KissMeData/065690/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	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1388	12	2	0.87	22783060	16486	146.58	1388	1390	1363	1788	964	1376	1381.96	0.41	0	-509	1392	1383	1367	1358	1342	1388	1363	70	412	500	930	1	1	14049331	195	-2.03	0.27	12	0.12	-683.00	5083.00	2570	20221110	-45.99	1203	20231023	15.38	2560	-45.78	20230130	1203	15.38	20231023	2570	-45.99	20221110	1203	15.38	20231023	0.04	N	065690	500	70 억		58145	N	N	0	N	00	N
3	20231031	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1368	-8	5	-0.58	22708111	16432	146.10	1388	1390	1363	1788	964	1376	1381.94	0.41	0	-508	1392	1383	1367	1358	1342	1388	1363	70	412	500	930	1	1	14049331	192	-2.00	0.27	12	0.12	-683.00	5083.00	2570	20221110	-46.77	1203	20231023	13.72	2560	-46.56	20230130	1203	13.72	20231023	2570	-46.77	20221110	1203	13.72	20231023	0.04	N	065690	500	70 억		58145	N	N	0	N	00	N
4	20231031	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1372	-4	5	-0.29	21464086	15531	138.09	1388	1390	1363	1788	964	1376	1382.02	0.41	0	-394	1392	1383	1367	1358	1342	1388	1363	70	412	500	930	1	1	14049331	193	-2.01	0.27	12	0.11	-683.00	5083.00	2570	20221110	-46.61	1203	20231023	14.05	2560	-46.41	20230130	1203	14.05	20231023	2570	-46.61	20221110	1203	14.05	20231023	0.04	N	065690	500	70 억		58145	N	N	0	N	00	N
5	20231031	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	0	3	0.00	19823791	14348	127.57	1388	1390	1363	1788	964	1376	1381.64	0.41	0	-380	1392	1383	1367	1358	1342	1388	1363	70	412	500	930	1	1	14049331	193	-2.01	0.27	12	0.10	-683.00	5083.00	2570	20221110	-46.46	1203	20231023	14.38	2560	-46.25	20230130	1203	14.38	20231023	2570	-46.46	20221110	1203	14.38	20231023	0.04	N	065690	500	70 억		58145	N	N	0	N	00	N
6	20231031	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	10	2	0.73	19653520	14225	126.48	1388	1390	1363	1788	964	1376	1381.62	0.41	0	-375	1392	1383	1367	1358	1342	1388	1363	70	412	500	930	1	1	14049331	195	-2.03	0.27	12	0.10	-683.00	5083.00	2570	20221110	-46.07	1203	20231023	15.21	2560	-45.86	20230130	1203	15.21	20231023	2570	-46.07	20221110	1203	15.21	20231023	0.04	N	065690	500	70 억		58145	N	N	0	N	00	N
7	20231031	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1385	9	2	0.65	19652134	14224	126.47	1388	1390	1363	1788	964	1376	1381.62	0.41	0	-375	1392	1383	1367	1358	1342	1388	1363	70	412	500	930	1	1	14049331	195	-2.03	0.27	12	0.10	-683.00	5083.00	2570	20221110	-46.11	1203	20231023	15.13	2560	-45.90	20230130	1203	15.13	20231023	2570	-46.11	20221110	1203	15.13	20231023	0.04	N	065690	500	70 억		58145	N	N	0	N	00	N
8	20231031	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	10	2	0.73	19397198	14038	124.82	1388	1390	1363	1788	964	1376	1381.76	0.41	0	-373	1392	1383	1367	1358	1342	1388	1363	70	412	500	930	1	1	14049331	195	-2.03	0.27	12	0.10	-683.00	5083.00	2570	20221110	-46.07	1203	20231023	15.21	2560	-45.86	20230130	1203	15.21	20231023	2570	-46.07	20221110	1203	15.21	20231023	0.04	N	065690	500	70 억		58145	N	N	0	N	00	N
9	20231031	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	14	2	1.02	1551477	1117	9.93	1388	1390	1386	1788	964	1376	1388.97	0.41	0	-25	1392	1383	1367	1358	1342	1388	1363	70	412	500	930	1	1	14049331	195	-2.04	0.27	12	0.01	-683.00	5083.00	2570	20221110	-45.91	1203	20231023	15.54	2560	-45.70	20230130	1203	15.54	20231023	2570	-45.91	20221110	1203	15.54	20231023	0.04	N	065690	500	70 억		58145	N	N	0	N	00	N
10	20231030	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	12	2	0.88	15281994	11247	53.27	1364	1376	1351	1773	955	1364	1358.76	0.42	0	-540	1400	1382	1346	1328	1292	1391	1337	70	409	500	920	1	1	14049331	193	-2.01	0.27	12	0.08	-683.00	5083.00	2570	20221110	-46.46	1203	20231023	14.38	2560	-46.25	20230130	1203	14.38	20231023	2570	-46.46	20221110	1203	14.38	20231023	0.04	N	065690	500	70 억		58685	N	N	0	N	00	N
11	20231030	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1366	2	2	0.15	13724118	10111	47.89	1364	1376	1351	1773	955	1364	1357.35	0.42	0	-477	1400	1382	1346	1328	1292	1391	1337	70	409	500	920	1	1	14049331	192	-2.00	0.27	12	0.07	-683.00	5083.00	2570	20221110	-46.85	1203	20231023	13.55	2560	-46.64	20230130	1203	13.55	20231023	2570	-46.85	20221110	1203	13.55	20231023	0.04	N	065690	500	70 억		58685	N	N	0	N	00	N
12	20231030	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1359	-5	5	-0.37	12836035	9460	44.81	1364	1376	1351	1773	955	1364	1356.87	0.42	0	-417	1400	1382	1346	1328	1292	1391	1337	70	409	500	920	1	1	14049331	191	-1.99	0.27	12	0.07	-683.00	5083.00	2570	20221110	-47.12	1203	20231023	12.97	2560	-46.91	20230130	1203	12.97	20231023	2570	-47.12	20221110	1203	12.97	20231023	0.04	N	065690	500	70 억		58685	N	N	0	N	00	N
13	20231030	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1363	-1	5	-0.07	10579252	7794	36.92	1364	1376	1351	1773	955	1364	1357.36	0.42	0	-295	1400	1382	1346	1328	1292	1391	1337	70	409	500	920	1	1	14049331	191	-2.00	0.27	12	0.06	-683.00	5083.00	2570	20221110	-46.96	1203	20231023	13.30	2560	-46.76	20230130	1203	13.30	20231023	2570	-46.96	20221110	1203	13.30	20231023	0.04	N	065690	500	70 억		58685	N	N	0	N	00	N
14	20231030	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	12	2	0.88	9929660	7319	34.67	1364	1376	1351	1773	955	1364	1356.70	0.42	0	-271	1400	1382	1346	1328	1292	1391	1337	70	409	500	920	1	1	14049331	193	-2.01	0.27	12	0.05	-683.00	5083.00	2570	20221110	-46.46	1203	20231023	14.38	2560	-46.25	20230130	1203	14.38	20231023	2570	-46.46	20221110	1203	14.38	20231023	0.04	N	065690	500	70 억		58685	N	N	0	N	00	N
15	20231030	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	6	2	0.44	8442675	6234	29.53	1364	1373	1351	1773	955	1364	1354.29	0.42	0	-236	1400	1382	1346	1328	1292	1391	1337	70	409	500	920	1	1	14049331	192	-2.01	0.27	12	0.04	-683.00	5083.00	2570	20221110	-46.69	1203	20231023	13.88	2560	-46.48	20230130	1203	13.88	20231023	2570	-46.69	20221110	1203	13.88	20231023	0.04	N	065690	500	70 억		58685	N	N	0	N	00	N
16	20231030	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	-13	5	-0.95	5204663	3843	18.20	1364	1373	1351	1773	955	1364	1354.32	0.42	0	-33	1400	1382	1346	1328	1292	1391	1337	70	409	500	920	1	1	14049331	190	-1.98	0.27	12	0.03	-683.00	5083.00	2570	20221110	-47.43	1203	20231023	12.30	2560	-47.23	20230130	1203	12.30	20231023	2570	-47.43	20221110	1203	12.30	20231023	0.04	N	065690	500	70 억		58685	N	N	0	N	00	N
17	20231030	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	9	2	0.66	388948	285	1.35	1364	1373	1364	1773	955	1364	1364.73	0.42	0	-32	1400	1382	1346	1328	1292	1391	1337	70	409	500	920	1	1	14049331	193	-2.01	0.27	12	0.00	-683.00	5083.00	2570	20221110	-46.58	1203	20231023	14.13	2560	-46.37	20230130	1203	14.13	20231023	2570	-46.58	20221110	1203	14.13	20231023	0.04	N	065690	500	70 억		58685	N	N	0	N	00	N
18	20231027	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1364	16	2	1.19	28074259	21112	216.69	1348	1364	1310	1752	944	1348	1329.78	0.46	0	-5616	1374	1361	1345	1332	1316	1353	1324	70	404	500	910	1	1	14049331	192	-2.00	0.27	12	0.15	-683.00	5083.00	2570	20221110	-46.93	1203	20231023	13.38	2560	-46.72	20230130	1203	13.38	20231023	2570	-46.93	20221110	1203	13.38	20231023	0.07	N	065690	500	70 억		64301	N	N	0	N	00	N
19	20231027	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	-11	5	-0.82	24294863	18287	187.69	1348	1348	1310	1752	944	1348	1328.53	0.46	0	-4973	1374	1361	1345	1332	1316	1353	1324	70	404	500	910	1	1	14049331	188	-1.96	0.26	12	0.13	-683.00	5083.00	2570	20221110	-47.98	1203	20231023	11.14	2560	-47.77	20230130	1203	11.14	20231023	2570	-47.98	20221110	1203	11.14	20231023	0.07	N	065690	500	70 억		64301	N	N	0	N	00	N
20	20231027	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-22	5	-1.63	18173085	13680	140.41	1348	1348	1310	1752	944	1348	1328.44	0.46	0	-4280	1374	1361	1345	1332	1316	1353	1324	70	404	500	910	1	1	14049331	186	-1.94	0.26	12	0.10	-683.00	5083.00	2570	20221110	-48.40	1203	20231023	10.22	2560	-48.20	20230130	1203	10.22	20231023	2570	-48.40	20221110	1203	10.22	20231023	0.07	N	065690	500	70 억		64301	N	N	0	N	00	N
21	20231027	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1324	-24	5	-1.78	17661708	13294	136.45	1348	1348	1310	1752	944	1348	1328.55	0.46	0	-3990	1374	1361	1345	1332	1316	1353	1324	70	404	500	910	1	1	14049331	186	-1.94	0.26	12	0.09	-683.00	5083.00	2570	20221110	-48.48	1203	20231023	10.06	2560	-48.28	20230130	1203	10.06	20231023	2570	-48.48	20221110	1203	10.06	20231023	0.07	N	065690	500	70 억		64301	N	N	0	N	00	N
22	20231027	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1321	-27	5	-2.00	15091768	11352	116.51	1348	1348	1310	1752	944	1348	1329.44	0.46	0	-3469	1374	1361	1345	1332	1316	1353	1324	70	404	500	910	1	1	14049331	186	-1.93	0.26	12	0.08	-683.00	5083.00	2570	20221110	-48.60	1203	20231023	9.81	2560	-48.40	20230130	1203	9.81	20231023	2570	-48.60	20221110	1203	9.81	20231023	0.07	N	065690	500	70 억		64301	N	N	0	N	00	N
23	20231027	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	-32	5	-2.37	12783211	9597	98.50	1348	1348	1310	1752	944	1348	1332.00	0.46	0	-3227	1374	1361	1345	1332	1316	1353	1324	70	404	500	910	1	1	14049331	185	-1.93	0.26	12	0.07	-683.00	5083.00	2570	20221110	-48.79	1203	20231023	9.39	2560	-48.59	20230130	1203	9.39	20231023	2570	-48.79	20221110	1203	9.39	20231023	0.07	N	065690	500	70 억		64301	N	N	0	N	00	N
24	20231027	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1318	-30	5	-2.23	7398149	5503	56.48	1348	1348	1310	1752	944	1348	1344.38	0.46	0	-3121	1374	1361	1345	1332	1316	1353	1324	70	404	500	910	1	1	14049331	185	-1.93	0.26	12	0.04	-683.00	5083.00	2570	20221110	-48.72	1203	20231023	9.56	2560	-48.52	20230130	1203	9.56	20231023	2570	-48.72	20221110	1203	9.56	20231023	0.07	N	065690	500	70 억		64301	N	N	0	N	00	N
25	20231027	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1335	-13	5	-0.96	3091884	2295	23.56	1348	1348	1335	1752	944	1348	1347.23	0.46	0	-128	1374	1361	1345	1332	1316	1353	1324	70	404	500	910	1	1	14049331	188	-1.95	0.26	12	0.02	-683.00	5083.00	2570	20221110	-48.05	1203	20231023	10.97	2560	-47.85	20230130	1203	10.97	20231023	2570	-48.05	20221110	1203	10.97	20231023	0.07	N	065690	500	70 억		64301	N	N	0	N	00	N
26	20231026	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1348	-10	5	-0.74	13189310	9743	68.08	1358	1358	1329	1765	951	1358	1353.72	0.46	0	-237	1401	1379	1358	1336	1315	1390	1347	70	407	500	920	1	1	14049331	189	-1.97	0.27	12	0.07	-683.00	5083.00	2570	20221110	-47.55	1203	20231023	12.05	2560	-47.34	20230130	1203	12.05	20231023	2570	-47.55	20221110	1203	12.05	20231023	0.07	N	065690	500	70 억		64508	N	N	0	N	00	N
27	20231026	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1345	-13	5	-0.96	12216138	9018	63.01	1358	1358	1329	1765	951	1358	1354.64	0.46	0	-160	1401	1379	1358	1336	1315	1390	1347	70	407	500	920	1	1	14049331	189	-1.97	0.26	12	0.06	-683.00	5083.00	2570	20221110	-47.67	1203	20231023	11.80	2560	-47.46	20230130	1203	11.80	20231023	2570	-47.67	20221110	1203	11.80	20231023	0.07	N	065690	500	70 억		64508	N	N	0	N	00	N
28	20231026	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1346	-12	5	-0.88	12143468	8964	62.63	1358	1358	1329	1765	951	1358	1354.69	0.46	0	-146	1401	1379	1358	1336	1315	1390	1347	70	407	500	920	1	1	14049331	189	-1.97	0.26	12	0.06	-683.00	5083.00	2570	20221110	-47.63	1203	20231023	11.89	2560	-47.42	20230130	1203	11.89	20231023	2570	-47.63	20221110	1203	11.89	20231023	0.07	N	065690	500	70 억		64508	N	N	0	N	00	N
29	20231026	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1348	-10	5	-0.74	10866400	8009	55.96	1358	1358	1344	1765	951	1358	1356.77	0.46	0	-134	1401	1379	1358	1336	1315	1390	1347	70	407	500	920	1	1	14049331	189	-1.97	0.27	12	0.06	-683.00	5083.00	2570	20221110	-47.55	1203	20231023	12.05	2560	-47.34	20230130	1203	12.05	20231023	2570	-47.55	20221110	1203	12.05	20231023	0.07	N	065690	500	70 억		64508	N	N	0	N	00	N
30	20231026	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	-5	5	-0.37	10333226	7613	53.19	1358	1358	1344	1765	951	1358	1357.31	0.46	0	-117	1401	1379	1358	1336	1315	1390	1347	70	407	500	920	1	1	14049331	190	-1.98	0.27	12	0.05	-683.00	5083.00	2570	20221110	-47.35	1203	20231023	12.47	2560	-47.15	20230130	1203	12.47	20231023	2570	-47.35	20221110	1203	12.47	20231023	0.07	N	065690	500	70 억		64508	N	N	0	N	00	N
31	20231026	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	-5	5	-0.37	10246839	7549	52.75	1358	1358	1344	1765	951	1358	1357.38	0.46	0	-70	1401	1379	1358	1336	1315	1390	1347	70	407	500	920	1	1	14049331	190	-1.98	0.27	12	0.05	-683.00	5083.00	2570	20221110	-47.35	1203	20231023	12.47	2560	-47.15	20230130	1203	12.47	20231023	2570	-47.35	20221110	1203	12.47	20231023	0.07	N	065690	500	70 억		64508	N	N	0	N	00	N
32	20231026	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	-5	5	-0.37	10214367	7525	52.58	1358	1358	1344	1765	951	1358	1357.39	0.46	0	-46	1401	1379	1358	1336	1315	1390	1347	70	407	500	920	1	1	14049331	190	-1.98	0.27	12	0.05	-683.00	5083.00	2570	20221110	-47.35	1203	20231023	12.47	2560	-47.15	20230130	1203	12.47	20231023	2570	-47.35	20221110	1203	12.47	20231023	0.07	N	065690	500	70 억		64508	N	N	0	N	00	N
33	20231026	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1357	-1	5	-0.07	9690686	7136	49.86	1358	1358	1357	1765	951	1358	1358.00	0.46	0	-2	1401	1379	1358	1336	1315	1390	1347	70	407	500	920	1	1	14049331	191	-1.99	0.27	12	0.05	-683.00	5083.00	2570	20221110	-47.20	1203	20231023	12.80	2560	-46.99	20230130	1203	12.80	20231023	2570	-47.20	20221110	1203	12.80	20231023	0.07	N	065690	500	70 억		64508	N	N	0	N	00	N
34	20231025	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1358	28	2	2.11	19288204	14312	34.69	1337	1380	1337	1729	931	1330	1347.69	0.47	0	-854	1366	1347	1311	1292	1256	1357	1302	70	399	500	900	1	1	14049331	191	-1.99	0.27	12	0.10	-683.00	5083.00	2570	20221110	-47.16	1203	20231023	12.88	2560	-46.95	20230130	1203	12.88	20231023	2570	-47.16	20221110	1203	12.88	20231023	0.07	N	065690	500	70 억		65362	N	N	0	N	00	N
35	20231025	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1357	27	2	2.03	17412150	12927	31.34	1337	1380	1337	1729	931	1330	1346.96	0.47	0	-908	1366	1347	1311	1292	1256	1357	1302	70	399	500	900	1	1	14049331	191	-1.99	0.27	12	0.09	-683.00	5083.00	2570	20221110	-47.20	1203	20231023	12.80	2560	-46.99	20230130	1203	12.80	20231023	2570	-47.20	20221110	1203	12.80	20231023	0.07	N	065690	500	70 억		65362	N	N	0	N	00	N
36	20231025	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1356	26	2	1.95	17222118	12787	31.00	1337	1380	1337	1729	931	1330	1346.85	0.47	0	-862	1366	1347	1311	1292	1256	1357	1302	70	399	500	900	1	1	14049331	191	-1.99	0.27	12	0.09	-683.00	5083.00	2570	20221110	-47.24	1203	20231023	12.72	2560	-47.03	20230130	1203	12.72	20231023	2570	-47.24	20221110	1203	12.72	20231023	0.07	N	065690	500	70 억		65362	N	N	0	N	00	N
37	20231025	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	23	2	1.73	13727594	10201	24.73	1337	1380	1337	1729	931	1330	1345.71	0.47	0	-628	1366	1347	1311	1292	1256	1357	1302	70	399	500	900	1	1	14049331	190	-1.98	0.27	12	0.07	-683.00	5083.00	2570	20221110	-47.35	1203	20231023	12.47	2560	-47.15	20230130	1203	12.47	20231023	2570	-47.35	20221110	1203	12.47	20231023	0.07	N	065690	500	70 억		65362	N	N	0	N	00	N
38	20231025	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	21	2	1.58	13156045	9778	23.70	1337	1380	1337	1729	931	1330	1345.47	0.47	0	-529	1366	1347	1311	1292	1256	1357	1302	70	399	500	900	1	1	14049331	190	-1.98	0.27	12	0.07	-683.00	5083.00	2570	20221110	-47.43	1203	20231023	12.30	2560	-47.23	20230130	1203	12.30	20231023	2570	-47.43	20221110	1203	12.30	20231023	0.07	N	065690	500	70 억		65362	N	N	0	N	00	N
39	20231025	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	21	2	1.58	13142535	9768	23.68	1337	1380	1337	1729	931	1330	1345.47	0.47	0	-529	1366	1347	1311	1292	1256	1357	1302	70	399	500	900	1	1	14049331	190	-1.98	0.27	12	0.07	-683.00	5083.00	2570	20221110	-47.43	1203	20231023	12.30	2560	-47.23	20230130	1203	12.30	20231023	2570	-47.43	20221110	1203	12.30	20231023	0.07	N	065690	500	70 억		65362	N	N	0	N	00	N
40	20231025	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1344	14	2	1.05	12442467	9248	22.42	1337	1380	1337	1729	931	1330	1345.42	0.47	0	-130	1366	1347	1311	1292	1256	1357	1302	70	399	500	900	1	1	14049331	189	-1.97	0.26	12	0.07	-683.00	5083.00	2570	20221110	-47.70	1203	20231023	11.72	2560	-47.50	20230130	1203	11.72	20231023	2570	-47.70	20221110	1203	11.72	20231023	0.07	N	065690	500	70 억		65362	N	N	0	N	00	N
41	20231025	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1368	38	2	2.86	6054950	4499	10.91	1337	1380	1337	1729	931	1330	1345.84	0.47	0	-113	1366	1347	1311	1292	1256	1357	1302	70	399	500	900	1	1	14049331	192	-2.00	0.27	12	0.03	-683.00	5083.00	2570	20221110	-46.77	1203	20231023	13.72	2560	-46.56	20230130	1203	13.72	20231023	2570	-46.77	20221110	1203	13.72	20231023	0.07	N	065690	500	70 억		65362	N	N	0	N	00	N
42	20231024	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1330	55	2	4.31	53386580	41251	84.44	1275	1330	1275	1657	893	1275	1294.19	0.44	0	3929	1323	1299	1251	1227	1179	1311	1239	70	382	500	860	1	1	14049331	187	-1.95	0.26	12	0.29	-683.00	5083.00	2570	20221110	-48.25	1203	20231023	10.56	2560	-48.05	20230130	1203	10.56	20231023	2570	-48.25	20221110	1203	10.56	20231023	0.07	N	065690	500	70 억		61371	N	N	0	N	00	N
43	20231024	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1328	53	2	4.16	51205509	39610	81.08	1275	1330	1275	1657	893	1275	1292.74	0.44	0	3929	1323	1299	1251	1227	1179	1311	1239	70	382	500	860	1	1	14049331	187	-1.94	0.26	12	0.28	-683.00	5083.00	2570	20221110	-48.33	1203	20231023	10.39	2560	-48.12	20230130	1203	10.39	20231023	2570	-48.33	20221110	1203	10.39	20231023	0.07	N	065690	500	70 억		61371	N	N	0	N	00	N
44	20231024	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	51	2	4.00	48176055	37327	76.40	1275	1330	1275	1657	893	1275	1290.65	0.44	0	3853	1323	1299	1251	1227	1179	1311	1239	70	382	500	860	1	1	14049331	186	-1.94	0.26	12	0.27	-683.00	5083.00	2570	20221110	-48.40	1203	20231023	10.22	2560	-48.20	20230130	1203	10.22	20231023	2570	-48.40	20221110	1203	10.22	20231023	0.07	N	065690	500	70 억		61371	N	N	0	N	00	N
45	20231024	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1327	52	2	4.08	42476440	32957	67.46	1275	1330	1275	1657	893	1275	1288.84	0.44	0	3604	1323	1299	1251	1227	1179	1311	1239	70	382	500	860	1	1	14049331	186	-1.94	0.26	12	0.23	-683.00	5083.00	2570	20221110	-48.37	1203	20231023	10.31	2560	-48.16	20230130	1203	10.31	20231023	2570	-48.37	20221110	1203	10.31	20231023	0.07	N	065690	500	70 억		61371	N	N	0	N	00	N
46	20231024	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	21	2	1.65	37901640	29494	60.37	1275	1320	1275	1657	893	1275	1285.06	0.44	0	2977	1323	1299	1251	1227	1179	1311	1239	70	382	500	860	1	1	14049331	182	-1.90	0.25	12	0.21	-683.00	5083.00	2570	20221110	-49.57	1203	20231023	7.73	2560	-49.38	20230130	1203	7.73	20231023	2570	-49.57	20221110	1203	7.73	20231023	0.07	N	065690	500	70 억		61371	N	N	0	N	00	N
47	20231024	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	22	2	1.73	34921002	27219	55.71	1275	1309	1275	1657	893	1275	1282.96	0.44	0	2847	1323	1299	1251	1227	1179	1311	1239	70	382	500	860	1	1	14049331	182	-1.90	0.26	12	0.19	-683.00	5083.00	2570	20221110	-49.53	1203	20231023	7.81	2560	-49.34	20230130	1203	7.81	20231023	2570	-49.53	20221110	1203	7.81	20231023	0.07	N	065690	500	70 억		61371	N	N	0	N	00	N
48	20231024	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1299	24	2	1.88	28773502	22456	45.96	1275	1309	1275	1657	893	1275	1281.33	0.44	0	2184	1323	1299	1251	1227	1179	1311	1239	70	382	500	860	1	1	14049331	183	-1.90	0.26	12	0.16	-683.00	5083.00	2570	20221110	-49.46	1203	20231023	7.98	2560	-49.26	20230130	1203	7.98	20231023	2570	-49.46	20221110	1203	7.98	20231023	0.07	N	065690	500	70 억		61371	N	N	0	N	00	N
49	20231024	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1285	10	2	0.78	17620055	13815	28.28	1275	1285	1275	1657	893	1275	1275.43	0.44	0	768	1323	1299	1251	1227	1179	1311	1239	70	382	500	860	1	1	14049331	181	-1.88	0.25	12	0.10	-683.00	5083.00	2570	20221110	-50.00	1203	20231023	6.82	2560	-49.80	20230130	1203	6.82	20231023	2570	-50.00	20221110	1203	6.82	20231023	0.07	N	065690	500	70 억		61371	N	N	0	N	00	N
50	20231023	160531	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1275	0	3	0.00	61039650	48855	99.13	1275	1275	1203	1657	893	1275	1249.40	0.44	0	-341	1409	1342	1308	1241	1207	1325	1224	70	382	500	860	1	1	14049331	179	-1.87	0.25	12	0.35	-683.00	5083.00	2570	20221110	-50.39	1203	20231023	5.99	2560	-50.20	20230130	1203	5.99	20231023	2570	-50.39	20221110	1203	5.99	20231023	0.07	N	065690	500	70 억		61712	N	N	0	N	00	N
51	20231023	150534	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1257	-18	5	-1.41	48119578	38646	78.42	1275	1275	1203	1657	893	1275	1245.14	0.44	0	-335	1409	1342	1308	1241	1207	1325	1224	70	382	500	860	1	1	14049331	177	-1.84	0.25	12	0.28	-683.00	5083.00	2570	20221110	-51.09	1203	20231023	4.49	2560	-50.90	20230130	1203	4.49	20231023	2570	-51.09	20221110	1203	4.49	20231023	0.07	N	065690	500	70 억		61712	N	N	0	N	00	N
52	20231023	140533	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1242	-33	5	-2.59	45808477	36788	74.65	1275	1275	1203	1657	893	1275	1245.20	0.44	0	119	1409	1342	1308	1241	1207	1325	1224	70	382	500	860	1	1	14049331	174	-1.82	0.24	12	0.26	-683.00	5083.00	2570	20221110	-51.67	1203	20231023	3.24	2560	-51.48	20230130	1203	3.24	20231023	2570	-51.67	20221110	1203	3.24	20231023	0.07	N	065690	500	70 억		61712	N	N	0	N	00	N
53	20231023	130536	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1242	-33	5	-2.59	39627474	31814	64.56	1275	1275	1203	1657	893	1275	1245.60	0.44	0	95	1409	1342	1308	1241	1207	1325	1224	70	382	500	860	1	1	14049331	174	-1.82	0.24	12	0.23	-683.00	5083.00	2570	20221110	-51.67	1203	20231023	3.24	2560	-51.48	20230130	1203	3.24	20231023	2570	-51.67	20221110	1203	3.24	20231023	0.07	N	065690	500	70 억		61712	N	N	0	N	00	N
54	20231023	120530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1232	-43	5	-3.37	36287016	29113	59.07	1275	1275	1203	1657	893	1275	1246.42	0.44	0	81	1409	1342	1308	1241	1207	1325	1224	70	382	500	860	1	1	14049331	173	-1.80	0.24	12	0.21	-683.00	5083.00	2570	20221110	-52.06	1203	20231023	2.41	2560	-51.88	20230130	1203	2.41	20231023	2570	-52.06	20221110	1203	2.41	20231023	0.07	N	065690	500	70 억		61712	N	N	0	N	00	N
55	20231023	110529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1244	-31	5	-2.43	30555306	24485	49.68	1275	1275	1203	1657	893	1275	1247.92	0.44	0	87	1409	1342	1308	1241	1207	1325	1224	70	382	500	860	1	1	14049331	175	-1.82	0.24	12	0.17	-683.00	5083.00	2570	20221110	-51.60	1203	20231023	3.41	2560	-51.41	20230130	1203	3.41	20231023	2570	-51.60	20221110	1203	3.41	20231023	0.07	N	065690	500	70 억		61712	N	N	0	N	00	N
56	20231023	100526	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1248	-27	5	-2.12	26040165	20862	42.33	1275	1275	1203	1657	893	1275	1248.21	0.44	0	6	1409	1342	1308	1241	1207	1325	1224	70	382	500	860	1	1	14049331	175	-1.83	0.25	12	0.15	-683.00	5083.00	2570	20221110	-51.44	1203	20231023	3.74	2560	-51.25	20230130	1203	3.74	20231023	2570	-51.44	20221110	1203	3.74	20231023	0.07	N	065690	500	70 억		61712	N	N	0	N	00	N
57	20231023	090537	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1261	-14	5	-1.10	12326624	9686	19.65	1275	1275	1261	1657	893	1275	1272.62	0.44	0	-716	1409	1342	1308	1241	1207	1325	1224	70	382	500	860	1	1	14049331	177	-1.85	0.25	12	0.07	-683.00	5083.00	2570	20221110	-50.93	1261	20231023	0.00	2560	-50.74	20230130	1261	0.00	20231023	2570	-50.93	20221110	1261	0.00	20231023	0.07	N	065690	500	70 억		61712	N	N	0	N	00	N
58	20231020	160530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1275	-114	5	-8.21	64637618	49270	191.06	1375	1375	1274	1805	973	1389	1312.12	0.45	0	-1162	1463	1425	1375	1337	1287	1401	1313	70	416	500	940	1	1	14049331	179	-1.87	0.25	12	0.35	-683.00	5083.00	2570	20221110	-50.39	1274	20231020	0.08	2560	-50.20	20230130	1274	0.08	20231020	2570	-50.39	20221110	1274	0.08	20231020	0.07	N	065690	500	70 억		62828	N	N	0	N	00	N
59	20231020	150530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1298	-91	5	-6.55	52778406	39990	155.07	1375	1375	1274	1805	973	1389	1319.79	0.45	0	5339	1463	1425	1375	1337	1287	1401	1313	70	416	500	940	1	1	14049331	182	-1.90	0.26	12	0.28	-683.00	5083.00	2570	20221110	-49.49	1274	20231020	1.88	2560	-49.30	20230130	1274	1.88	20231020	2570	-49.49	20221110	1274	1.88	20231020	0.07	N	065690	500	70 억		62828	N	N	0	N	00	N
60	20231020	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1342	-47	5	-3.38	20846763	15510	60.14	1375	1375	1332	1805	973	1389	1344.09	0.45	0	-1707	1463	1425	1375	1337	1287	1401	1313	70	416	500	940	1	1	14049331	189	-1.96	0.26	12	0.11	-683.00	5083.00	2570	20221110	-47.78	1325	20231019	1.28	2560	-47.58	20230130	1325	1.28	20231019	2570	-47.78	20221110	1325	1.28	20231019	0.07	N	065690	500	70 억		62828	N	N	0	N	00	N
61	20231020	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	-55	5	-3.96	16562036	12312	47.74	1375	1375	1332	1805	973	1389	1345.19	0.45	0	-1723	1463	1425	1375	1337	1287	1401	1313	70	416	500	940	1	1	14049331	187	-1.95	0.26	12	0.09	-683.00	5083.00	2570	20221110	-48.09	1325	20231019	0.68	2560	-47.89	20230130	1325	0.68	20231019	2570	-48.09	20221110	1325	0.68	20231019	0.07	N	065690	500	70 억		62828	N	N	0	N	00	N
62	20231020	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1338	-51	5	-3.67	10447622	7728	29.97	1375	1375	1332	1805	973	1389	1351.92	0.45	0	-1386	1463	1425	1375	1337	1287	1401	1313	70	416	500	940	1	1	14049331	188	-1.96	0.26	12	0.06	-683.00	5083.00	2570	20221110	-47.94	1325	20231019	0.98	2560	-47.73	20230130	1325	0.98	20231019	2570	-47.94	20221110	1325	0.98	20231019	0.07	N	065690	500	70 억		62828	N	N	0	N	00	N
63	20231020	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1343	-46	5	-3.31	7963268	5871	22.77	1375	1375	1332	1805	973	1389	1356.37	0.45	0	-439	1463	1425	1375	1337	1287	1401	1313	70	416	500	940	1	1	14049331	189	-1.97	0.26	12	0.04	-683.00	5083.00	2570	20221110	-47.74	1325	20231019	1.36	2560	-47.54	20230130	1325	1.36	20231019	2570	-47.74	20221110	1325	1.36	20231019	0.07	N	065690	500	70 억		62828	N	N	0	N	00	N
64	20231020	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	-37	5	-2.66	7776673	5732	22.23	1375	1375	1332	1805	973	1389	1356.71	0.45	0	-452	1463	1425	1375	1337	1287	1401	1313	70	416	500	940	1	1	14049331	190	-1.98	0.27	12	0.04	-683.00	5083.00	2570	20221110	-47.39	1325	20231019	2.04	2560	-47.19	20230130	1325	2.04	20231019	2570	-47.39	20221110	1325	2.04	20231019	0.07	N	065690	500	70 억		62828	N	N	0	N	00	N
65	20231020	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	-38	5	-2.74	2170379	1582	6.13	1375	1375	1350	1805	973	1389	1371.92	0.45	0	-242	1463	1425	1375	1337	1287	1401	1313	70	416	500	940	1	1	14049331	190	-1.98	0.27	12	0.01	-683.00	5083.00	2570	20221110	-47.43	1325	20231019	1.96	2560	-47.23	20230130	1325	1.96	20231019	2570	-47.43	20221110	1325	1.96	20231019	0.07	N	065690	500	70 억		62828	N	N	0	N	00	N
66	20231019	160524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1389	-35	5	-2.46	35671511	25788	195.25	1413	1413	1325	1851	997	1424	1383.26	0.47	0	-2515	1467	1445	1426	1404	1385	1456	1415	70	427	500	960	1	1	14049331	195	-2.03	0.27	12	0.18	-683.00	5083.00	2570	20221110	-45.95	1325	20231019	4.83	2560	-45.74	20230130	1325	4.83	20231019	2570	-45.95	20221110	1325	4.83	20231019	0.07	N	065690	500	70 억		65343	N	N	0	N	00	N
67	20231019	150522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1390	-34	5	-2.39	33747388	24403	184.76	1413	1413	1325	1851	997	1424	1382.92	0.47	0	-2515	1467	1445	1426	1404	1385	1456	1415	70	427	500	960	1	1	14049331	195	-2.04	0.27	12	0.17	-683.00	5083.00	2570	20221110	-45.91	1325	20231019	4.91	2560	-45.70	20230130	1325	4.91	20231019	2570	-45.91	20221110	1325	4.91	20231019	0.07	N	065690	500	70 억		65343	N	N	0	N	00	N
68	20231019	140525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1391	-33	5	-2.32	29460559	21319	161.41	1413	1413	1325	1851	997	1424	1381.89	0.47	0	-2499	1467	1445	1426	1404	1385	1456	1415	70	427	500	960	1	1	14049331	195	-2.04	0.27	12	0.15	-683.00	5083.00	2570	20221110	-45.88	1325	20231019	4.98	2560	-45.66	20230130	1325	4.98	20231019	2570	-45.88	20221110	1325	4.98	20231019	0.07	N	065690	500	70 억		65343	N	N	0	N	00	N
69	20231019	130521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1385	-39	5	-2.74	28166148	20382	154.32	1413	1413	1325	1851	997	1424	1381.91	0.47	0	-2496	1467	1445	1426	1404	1385	1456	1415	70	427	500	960	1	1	14049331	195	-2.03	0.27	12	0.15	-683.00	5083.00	2570	20221110	-46.11	1325	20231019	4.53	2560	-45.90	20230130	1325	4.53	20231019	2570	-46.11	20221110	1325	4.53	20231019	0.07	N	065690	500	70 억		65343	N	N	0	N	00	N
70	20231019	120525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1389	-35	5	-2.46	24676283	17861	135.23	1413	1413	1325	1851	997	1424	1381.57	0.47	0	-2406	1467	1445	1426	1404	1385	1456	1415	70	427	500	960	1	1	14049331	195	-2.03	0.27	12	0.13	-683.00	5083.00	2570	20221110	-45.95	1325	20231019	4.83	2560	-45.74	20230130	1325	4.83	20231019	2570	-45.95	20221110	1325	4.83	20231019	0.07	N	065690	500	70 억		65343	N	N	0	N	00	N
71	20231019	110524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1396	-28	5	-1.97	24663769	17852	135.16	1413	1413	1325	1851	997	1424	1381.57	0.47	0	-2406	1467	1445	1426	1404	1385	1456	1415	70	427	500	960	1	1	14049331	196	-2.04	0.27	12	0.13	-683.00	5083.00	2570	20221110	-45.68	1325	20231019	5.36	2560	-45.47	20230130	1325	5.36	20231019	2570	-45.68	20221110	1325	5.36	20231019	0.07	N	065690	500	70 억		65343	N	N	0	N	00	N
72	20231019	100520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1384	-40	5	-2.81	20542696	14896	112.78	1413	1413	1325	1851	997	1424	1379.07	0.47	0	-2406	1467	1445	1426	1404	1385	1456	1415	70	427	500	960	1	1	14049331	194	-2.03	0.27	12	0.11	-683.00	5083.00	2570	20221110	-46.15	1325	20231019	4.45	2560	-45.94	20230130	1325	4.45	20231019	2570	-46.15	20221110	1325	4.45	20231019	0.07	N	065690	500	70 억		65343	N	N	0	N	00	N
73	20231019	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-18	5	-1.26	4083495	2890	21.88	1413	1413	1406	1851	997	1424	1412.97	0.47	0	-2122	1467	1445	1426	1404	1385	1456	1415	70	427	500	960	1	1	14049331	198	-2.06	0.28	12	0.02	-683.00	5083.00	2570	20221110	-45.29	1400	20231016	0.43	2560	-45.08	20230130	1400	0.43	20231016	2570	-45.29	20221110	1400	0.43	20231016	0.07	N	065690	500	70 억		65343	N	N	0	N	00	N
74	20231018	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	17	2	1.21	18787891	13201	41.32	1407	1448	1407	1829	985	1407	1423.22	0.46	0	414	1444	1425	1416	1397	1388	1421	1393	70	422	500	950	1	1	14049331	200	-2.08	0.28	12	0.09	-683.00	5083.00	2570	20221110	-44.59	1400	20231016	1.71	2560	-44.38	20230130	1400	1.71	20231016	2570	-44.59	20221110	1400	1.71	20231016	0.07	N	065690	500	70 억		64929	N	N	0	N	00	N
75	20231018	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	18	2	1.28	18337883	12885	40.33	1407	1448	1407	1829	985	1407	1423.20	0.46	0	390	1444	1425	1416	1397	1388	1421	1393	70	422	500	950	1	1	14049331	200	-2.09	0.28	12	0.09	-683.00	5083.00	2570	20221110	-44.55	1400	20231016	1.79	2560	-44.34	20230130	1400	1.79	20231016	2570	-44.55	20221110	1400	1.79	20231016	0.07	N	065690	500	70 억		64929	N	N	0	N	00	N
76	20231018	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1447	40	2	2.84	16985465	11938	37.36	1407	1448	1407	1829	985	1407	1422.81	0.46	0	388	1444	1425	1416	1397	1388	1421	1393	70	422	500	950	1	1	14049331	203	-2.12	0.28	12	0.08	-683.00	5083.00	2570	20221110	-43.70	1400	20231016	3.36	2560	-43.48	20230130	1400	3.36	20231016	2570	-43.70	20221110	1400	3.36	20231016	0.07	N	065690	500	70 억		64929	N	N	0	N	00	N
77	20231018	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	25	2	1.78	13158453	9264	29.00	1407	1448	1407	1829	985	1407	1420.39	0.46	0	388	1444	1425	1416	1397	1388	1421	1393	70	422	500	950	1	1	14049331	201	-2.10	0.28	12	0.07	-683.00	5083.00	2570	20221110	-44.28	1400	20231016	2.29	2560	-44.06	20230130	1400	2.29	20231016	2570	-44.28	20221110	1400	2.29	20231016	0.07	N	065690	500	70 억		64929	N	N	0	N	00	N
78	20231018	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1422	15	2	1.07	12922301	9098	28.48	1407	1448	1407	1829	985	1407	1420.35	0.46	0	388	1444	1425	1416	1397	1388	1421	1393	70	422	500	950	1	1	14049331	200	-2.08	0.28	12	0.06	-683.00	5083.00	2570	20221110	-44.67	1400	20231016	1.57	2560	-44.45	20230130	1400	1.57	20231016	2570	-44.67	20221110	1400	1.57	20231016	0.07	N	065690	500	70 억		64929	N	N	0	N	00	N
79	20231018	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	25	2	1.78	12920879	9097	28.47	1407	1448	1407	1829	985	1407	1420.35	0.46	0	388	1444	1425	1416	1397	1388	1421	1393	70	422	500	950	1	1	14049331	201	-2.10	0.28	12	0.06	-683.00	5083.00	2570	20221110	-44.28	1400	20231016	2.29	2560	-44.06	20230130	1400	2.29	20231016	2570	-44.28	20221110	1400	2.29	20231016	0.07	N	065690	500	70 억		64929	N	N	0	N	00	N
80	20231018	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	28	2	1.99	12816203	9024	28.24	1407	1448	1407	1829	985	1407	1420.24	0.46	0	388	1444	1425	1416	1397	1388	1421	1393	70	422	500	950	1	1	14049331	202	-2.10	0.28	12	0.06	-683.00	5083.00	2570	20221110	-44.16	1400	20231016	2.50	2560	-43.95	20230130	1400	2.50	20231016	2570	-44.16	20221110	1400	2.50	20231016	0.07	N	065690	500	70 억		64929	N	N	0	N	00	N
81	20231018	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	25	2	1.78	5091743	3608	11.29	1407	1434	1407	1829	985	1407	1411.24	0.46	0	192	1444	1425	1416	1397	1388	1421	1393	70	422	500	950	1	1	14049331	201	-2.10	0.28	12	0.03	-683.00	5083.00	2570	20221110	-44.28	1400	20231016	2.29	2560	-44.06	20230130	1400	2.29	20231016	2570	-44.28	20221110	1400	2.29	20231016	0.07	N	065690	500	70 억		64929	N	N	0	N	00	N
82	20231017	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	-34	5	-2.36	45384679	31950	460.77	1435	1435	1407	1873	1009	1441	1420.58	0.48	0	-2130	1519	1480	1440	1401	1361	1460	1381	70	432	500	970	1	1	14049331	198	-2.06	0.28	12	0.23	-683.00	5083.00	2570	20221110	-45.25	1400	20231016	0.50	2560	-45.04	20230130	1400	0.50	20231016	2570	-45.25	20221110	1400	0.50	20231016	0.07	N	065690	500	70 억		67059	N	N	0	N	00	N
83	20231017	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	-20	5	-1.39	40891127	28759	414.75	1435	1435	1411	1873	1009	1441	1421.85	0.48	0	45	1519	1480	1440	1401	1361	1460	1381	70	432	500	970	1	1	14049331	200	-2.08	0.28	12	0.20	-683.00	5083.00	2570	20221110	-44.71	1400	20231016	1.50	2560	-44.49	20230130	1400	1.50	20231016	2570	-44.71	20221110	1400	1.50	20231016	0.07	N	065690	500	70 억		67059	N	N	0	N	00	N
84	20231017	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	-18	5	-1.25	23560189	16520	238.25	1435	1435	1418	1873	1009	1441	1426.16	0.48	0	-1752	1519	1480	1440	1401	1361	1460	1381	70	432	500	970	1	1	14049331	200	-2.08	0.28	12	0.12	-683.00	5083.00	2570	20221110	-44.63	1400	20231016	1.64	2560	-44.41	20230130	1400	1.64	20231016	2570	-44.63	20221110	1400	1.64	20231016	0.07	N	065690	500	70 억		67059	N	N	0	N	00	N
85	20231017	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	-18	5	-1.25	16324188	11436	164.93	1435	1435	1418	1873	1009	1441	1427.44	0.48	0	-1752	1519	1480	1440	1401	1361	1460	1381	70	432	500	970	1	1	14049331	200	-2.08	0.28	12	0.08	-683.00	5083.00	2570	20221110	-44.63	1400	20231016	1.64	2560	-44.41	20230130	1400	1.64	20231016	2570	-44.63	20221110	1400	1.64	20231016	0.07	N	065690	500	70 억		67059	N	N	0	N	00	N
86	20231017	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	-17	5	-1.18	12261052	8589	123.87	1435	1435	1418	1873	1009	1441	1427.53	0.48	0	-2133	1519	1480	1440	1401	1361	1460	1381	70	432	500	970	1	1	14049331	200	-2.08	0.28	12	0.06	-683.00	5083.00	2570	20221110	-44.59	1400	20231016	1.71	2560	-44.38	20230130	1400	1.71	20231016	2570	-44.59	20221110	1400	1.71	20231016	0.07	N	065690	500	70 억		67059	N	N	0	N	00	N
87	20231017	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	-12	5	-0.83	12169851	8525	122.94	1435	1435	1418	1873	1009	1441	1427.55	0.48	0	-2133	1519	1480	1440	1401	1361	1460	1381	70	432	500	970	1	1	14049331	201	-2.09	0.28	12	0.06	-683.00	5083.00	2570	20221110	-44.40	1400	20231016	2.07	2560	-44.18	20230130	1400	2.07	20231016	2570	-44.40	20221110	1400	2.07	20231016	0.07	N	065690	500	70 억		67059	N	N	0	N	00	N
88	20231017	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	-16	5	-1.11	10707823	7499	108.15	1435	1435	1418	1873	1009	1441	1427.90	0.48	0	-2114	1519	1480	1440	1401	1361	1460	1381	70	432	500	970	1	1	14049331	200	-2.09	0.28	12	0.05	-683.00	5083.00	2570	20221110	-44.55	1400	20231016	1.79	2560	-44.34	20230130	1400	1.79	20231016	2570	-44.55	20221110	1400	1.79	20231016	0.07	N	065690	500	70 억		67059	N	N	0	N	00	N
89	20231017	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	-15	5	-1.04	6675871	4671	67.36	1435	1435	1426	1873	1009	1441	1429.22	0.48	0	-1963	1519	1480	1440	1401	1361	1460	1381	70	432	500	970	1	1	14049331	200	-2.09	0.28	12	0.03	-683.00	5083.00	2570	20221110	-44.51	1400	20231016	1.86	2560	-44.30	20230130	1400	1.86	20231016	2570	-44.51	20221110	1400	1.86	20231016	0.07	N	065690	500	70 억		67059	N	N	0	N	00	N
90	20231016	160516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1441	-19	5	-1.30	9972906	6934	40.16	1463	1479	1400	1898	1022	1460	1438.26	0.48	0	-723	1510	1484	1472	1446	1434	1479	1441	70	438	500	990	1	1	14049331	202	-2.11	0.28	12	0.05	-683.00	5083.00	2570	20221110	-43.93	1400	20231016	2.93	2560	-43.71	20230130	1400	2.93	20231016	2570	-43.93	20221110	1400	2.93	20231016	0.07	N	065690	500	70 억		67782	N	N	0	N	00	N
91	20231016	150515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1420	-40	5	-2.74	9547811	6639	38.46	1463	1479	1400	1898	1022	1460	1438.14	0.48	0	-723	1510	1484	1472	1446	1434	1479	1441	70	438	500	990	1	1	14049331	200	-2.08	0.28	12	0.05	-683.00	5083.00	2570	20221110	-44.75	1400	20231016	1.43	2560	-44.53	20230130	1400	1.43	20231016	2570	-44.75	20221110	1400	1.43	20231016	0.07	N	065690	500	70 억		67782	N	N	0	N	00	N
92	20231016	140515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1420	-40	5	-2.74	9547811	6639	38.46	1463	1479	1400	1898	1022	1460	1438.14	0.48	0	-723	1510	1484	1472	1446	1434	1479	1441	70	438	500	990	1	1	14049331	200	-2.08	0.28	12	0.05	-683.00	5083.00	2570	20221110	-44.75	1400	20231016	1.43	2560	-44.53	20230130	1400	1.43	20231016	2570	-44.75	20221110	1400	1.43	20231016	0.07	N	065690	500	70 억		67782	N	N	0	N	00	N
93	20231016	130514	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1441	-19	5	-1.30	8670968	6030	34.93	1463	1479	1400	1898	1022	1460	1437.97	0.48	0	-480	1510	1484	1472	1446	1434	1479	1441	70	438	500	990	1	1	14049331	202	-2.11	0.28	12	0.04	-683.00	5083.00	2570	20221110	-43.93	1400	20231016	2.93	2560	-43.71	20230130	1400	2.93	20231016	2570	-43.93	20221110	1400	2.93	20231016	0.07	N	065690	500	70 억		67782	N	N	0	N	00	N
94	20231016	120513	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1417	-43	5	-2.95	8669527	6029	34.92	1463	1479	1400	1898	1022	1460	1437.97	0.48	0	-480	1510	1484	1472	1446	1434	1479	1441	70	438	500	990	1	1	14049331	199	-2.07	0.28	12	0.04	-683.00	5083.00	2570	20221110	-44.86	1400	20231016	1.21	2560	-44.65	20230130	1400	1.21	20231016	2570	-44.86	20221110	1400	1.21	20231016	0.07	N	065690	500	70 억		67782	N	N	0	N	00	N
95	20231016	110512	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1441	-19	5	-1.30	8627007	5999	34.75	1463	1479	1400	1898	1022	1460	1438.07	0.48	0	-460	1510	1484	1472	1446	1434	1479	1441	70	438	500	990	1	1	14049331	202	-2.11	0.28	12	0.04	-683.00	5083.00	2570	20221110	-43.93	1400	20231016	2.93	2560	-43.71	20230130	1400	2.93	20231016	2570	-43.93	20221110	1400	2.93	20231016	0.07	N	065690	500	70 억		67782	N	N	0	N	00	N
96	20231016	100507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1416	-44	5	-3.01	8394920	5836	33.80	1463	1479	1400	1898	1022	1460	1438.47	0.48	0	-459	1510	1484	1472	1446	1434	1479	1441	70	438	500	990	1	1	14049331	199	-2.07	0.28	12	0.04	-683.00	5083.00	2570	20221110	-44.90	1400	20231016	1.14	2560	-44.69	20230130	1400	1.14	20231016	2570	-44.90	20221110	1400	1.14	20231016	0.07	N	065690	500	70 억		67782	N	N	0	N	00	N
97	20231016	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	19	2	1.30	2262082	1547	8.96	1463	1479	1460	1898	1022	1460	1462.24	0.48	0	0	1510	1484	1472	1446	1434	1479	1441	70	438	500	990	1	1	14049331	208	-2.17	0.29	12	0.01	-683.00	5083.00	2570	20221110	-42.45	1437	20230726	2.92	2560	-42.23	20230130	1437	2.92	20230726	2570	-42.45	20221110	1437	2.92	20230726	0.07	N	065690	500	70 억		67782	N	N	0	N	00	N
98	20231012	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	48	2	3.31	13274701	9008	57.68	1494	1499	1465	1885	1015	1450	1473.66	0.49	0	-13	1473	1461	1455	1443	1437	1458	1440	70	435	500	980	1	1	14049331	210	-2.19	0.29	12	0.06	-683.00	5083.00	2570	20221110	-41.71	1437	20230726	4.24	2560	-41.48	20230130	1437	4.24	20230726	2570	-41.71	20221110	1437	4.24	20230726	0.07	N	065690	500	70 억		68719	N	N	0	N	00	N
99	20231012	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	49	2	3.38	13205793	8962	57.39	1494	1499	1465	1885	1015	1450	1473.53	0.49	0	13	1473	1461	1455	1443	1437	1458	1440	70	435	500	980	1	1	14049331	211	-2.19	0.29	12	0.06	-683.00	5083.00	2570	20221110	-41.67	1437	20230726	4.31	2560	-41.45	20230130	1437	4.31	20230726	2570	-41.67	20221110	1437	4.31	20230726	0.07	N	065690	500	70 억		68719	N	N	0	N	00	N
100	20231012	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	49	2	3.38	12837208	8716	55.81	1494	1499	1465	1885	1015	1450	1472.83	0.49	0	23	1473	1461	1455	1443	1437	1458	1440	70	435	500	980	1	1	14049331	211	-2.19	0.29	12	0.06	-683.00	5083.00	2570	20221110	-41.67	1437	20230726	4.31	2560	-41.45	20230130	1437	4.31	20230726	2570	-41.67	20221110	1437	4.31	20230726	0.07	N	065690	500	70 억		68719	N	N	0	N	00	N
101	20231012	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	25	2	1.72	11628947	7909	50.65	1494	1498	1465	1885	1015	1450	1470.34	0.49	0	23	1473	1461	1455	1443	1437	1458	1440	70	435	500	980	1	1	14049331	207	-2.16	0.29	12	0.06	-683.00	5083.00	2570	20221110	-42.61	1437	20230726	2.64	2560	-42.38	20230130	1437	2.64	20230726	2570	-42.61	20221110	1437	2.64	20230726	0.07	N	065690	500	70 억		68719	N	N	0	N	00	N
102	20231012	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1474	24	2	1.66	10537884	7169	45.91	1494	1498	1465	1885	1015	1450	1469.92	0.49	0	326	1473	1461	1455	1443	1437	1458	1440	70	435	500	980	1	1	14049331	207	-2.16	0.29	12	0.05	-683.00	5083.00	2570	20221110	-42.65	1437	20230726	2.57	2560	-42.42	20230130	1437	2.57	20230726	2570	-42.65	20221110	1437	2.57	20230726	0.07	N	065690	500	70 억		68719	N	N	0	N	00	N
103	20231012	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	20	2	1.38	9651522	6564	42.03	1494	1498	1465	1885	1015	1450	1470.37	0.49	0	327	1473	1461	1455	1443	1437	1458	1440	70	435	500	980	1	1	14049331	207	-2.15	0.29	12	0.05	-683.00	5083.00	2570	20221110	-42.80	1437	20230726	2.30	2560	-42.58	20230130	1437	2.30	20230726	2570	-42.80	20221110	1437	2.30	20230726	0.07	N	065690	500	70 억		68719	N	N	0	N	00	N
104	20231012	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	20	2	1.38	1891966	1274	8.16	1494	1498	1470	1885	1015	1450	1485.06	0.49	0	327	1473	1461	1455	1443	1437	1458	1440	70	435	500	980	1	1	14049331	207	-2.15	0.29	12	0.01	-683.00	5083.00	2570	20221110	-42.80	1437	20230726	2.30	2560	-42.58	20230130	1437	2.30	20230726	2570	-42.80	20221110	1437	2.30	20230726	0.07	N	065690	500	70 억		68719	N	N	0	N	00	N
105	20231012	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	44	2	3.03	1156388	774	4.96	1494	1498	1494	1885	1015	1450	1494.04	0.49	0	-8	1473	1461	1455	1443	1437	1458	1440	70	435	500	980	1	1	14049331	210	-2.19	0.29	12	0.01	-683.00	5083.00	2570	20221110	-41.87	1437	20230726	3.97	2560	-41.64	20230130	1437	3.97	20230726	2570	-41.87	20221110	1437	3.97	20230726	0.07	N	065690	500	70 억		68719	N	N	0	N	00	N
106	20231011	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1450	-17	5	-1.16	22713529	15616	43.84	1467	1467	1449	1907	1027	1467	1454.50	0.49	0	-775	1515	1491	1476	1452	1437	1483	1444	70	440	500	990	1	1	14049331	204	-2.12	0.29	12	0.11	-683.00	5083.00	2570	20221110	-43.58	1437	20230726	0.90	2560	-43.36	20230130	1437	0.90	20230726	2570	-43.58	20221110	1437	0.90	20230726	0.07	N	065690	500	70 억		69494	N	N	0	N	00	N
107	20231011	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	-14	5	-0.95	20576113	14142	39.70	1467	1467	1449	1907	1027	1467	1454.96	0.49	0	591	1515	1491	1476	1452	1437	1483	1444	70	440	500	990	1	1	14049331	204	-2.13	0.29	12	0.10	-683.00	5083.00	2570	20221110	-43.46	1437	20230726	1.11	2560	-43.24	20230130	1437	1.11	20230726	2570	-43.46	20221110	1437	1.11	20230726	0.07	N	065690	500	70 억		69494	N	N	0	N	00	N
108	20231011	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	-4	5	-0.27	15482772	10644	29.88	1467	1467	1449	1907	1027	1467	1454.60	0.49	0	-777	1515	1491	1476	1452	1437	1483	1444	70	440	500	990	1	1	14049331	206	-2.14	0.29	12	0.08	-683.00	5083.00	2570	20221110	-43.07	1437	20230726	1.81	2560	-42.85	20230130	1437	1.81	20230726	2570	-43.07	20221110	1437	1.81	20230726	0.07	N	065690	500	70 억		69494	N	N	0	N	00	N
109	20231011	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1466	-1	5	-0.07	14790604	10168	28.55	1467	1467	1449	1907	1027	1467	1454.62	0.49	0	-776	1515	1491	1476	1452	1437	1483	1444	70	440	500	990	1	1	14049331	206	-2.15	0.29	12	0.07	-683.00	5083.00	2570	20221110	-42.96	1437	20230726	2.02	2560	-42.73	20230130	1437	2.02	20230726	2570	-42.96	20221110	1437	2.02	20230726	0.07	N	065690	500	70 억		69494	N	N	0	N	00	N
110	20231011	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	-2	5	-0.14	14663174	10081	28.30	1467	1467	1449	1907	1027	1467	1454.54	0.49	0	-775	1515	1491	1476	1452	1437	1483	1444	70	440	500	990	1	1	14049331	206	-2.14	0.29	12	0.07	-683.00	5083.00	2570	20221110	-43.00	1437	20230726	1.95	2560	-42.77	20230130	1437	1.95	20230726	2570	-43.00	20221110	1437	1.95	20230726	0.07	N	065690	500	70 억		69494	N	N	0	N	00	N
111	20231011	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1466	-1	5	-0.07	14660243	10079	28.30	1467	1467	1449	1907	1027	1467	1454.53	0.49	0	-774	1515	1491	1476	1452	1437	1483	1444	70	440	500	990	1	1	14049331	206	-2.15	0.29	12	0.07	-683.00	5083.00	2570	20221110	-42.96	1437	20230726	2.02	2560	-42.73	20230130	1437	2.02	20230726	2570	-42.96	20221110	1437	2.02	20230726	0.07	N	065690	500	70 억		69494	N	N	0	N	00	N
112	20231011	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1452	-15	5	-1.02	13680826	9410	26.42	1467	1467	1449	1907	1027	1467	1453.86	0.49	0	-137	1515	1491	1476	1452	1437	1483	1444	70	440	500	990	1	1	14049331	204	-2.13	0.29	12	0.07	-683.00	5083.00	2570	20221110	-43.50	1437	20230726	1.04	2560	-43.28	20230130	1437	1.04	20230726	2570	-43.50	20221110	1437	1.04	20230726	0.07	N	065690	500	70 억		69494	N	N	0	N	00	N
113	20231011	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1449	-18	5	-1.23	2338560	1598	4.49	1467	1467	1449	1907	1027	1467	1463.43	0.49	0	-317	1515	1491	1476	1452	1437	1483	1444	70	440	500	990	1	1	14049331	204	-2.12	0.29	12	0.01	-683.00	5083.00	2570	20221110	-43.62	1437	20230726	0.84	2560	-43.40	20230130	1437	0.84	20230726	2570	-43.62	20221110	1437	0.84	20230726	0.07	N	065690	500	70 억		69494	N	N	0	N	00	N
114	20231010	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	0	3	0.00	52588110	35619	208.69	1500	1500	1461	1907	1027	1467	1476.41	0.49	0	-673	1492	1479	1459	1446	1426	1486	1453	70	440	500	990	1	1	14049331	206	-2.15	0.29	12	0.25	-683.00	5083.00	2570	20221110	-42.92	1437	20230726	2.09	2560	-42.70	20230130	1437	2.09	20230726	2570	-42.92	20221110	1437	2.09	20230726	0.07	N	065690	500	70 억		69525	N	N	0	N	00	N
115	20231010	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	-3	5	-0.20	51506122	34881	204.36	1500	1500	1464	1907	1027	1467	1476.62	0.49	0	-147	1492	1479	1459	1446	1426	1486	1453	70	440	500	990	1	1	14049331	206	-2.14	0.29	12	0.25	-683.00	5083.00	2570	20221110	-43.04	1437	20230726	1.88	2560	-42.81	20230130	1437	1.88	20230726	2570	-43.04	20221110	1437	1.88	20230726	0.07	N	065690	500	70 억		69525	N	N	0	N	00	N
116	20231010	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	0	3	0.00	42335925	28630	167.74	1500	1500	1467	1907	1027	1467	1478.73	0.49	0	-113	1492	1479	1459	1446	1426	1486	1453	70	440	500	990	1	1	14049331	206	-2.15	0.29	12	0.20	-683.00	5083.00	2570	20221110	-42.92	1437	20230726	2.09	2560	-42.70	20230130	1437	2.09	20230726	2570	-42.92	20221110	1437	2.09	20230726	0.07	N	065690	500	70 억		69525	N	N	0	N	00	N
117	20231010	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	26	2	1.77	31774381	21477	125.83	1500	1500	1475	1907	1027	1467	1479.46	0.49	0	24	1492	1479	1459	1446	1426	1486	1453	70	440	500	990	1	1	14049331	210	-2.19	0.29	12	0.15	-683.00	5083.00	2570	20221110	-41.91	1437	20230726	3.90	2560	-41.68	20230130	1437	3.90	20230726	2570	-41.91	20221110	1437	3.90	20230726	0.07	N	065690	500	70 억		69525	N	N	0	N	00	N
118	20231010	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	26	2	1.77	31774381	21477	125.83	1500	1500	1475	1907	1027	1467	1479.46	0.49	0	24	1492	1479	1459	1446	1426	1486	1453	70	440	500	990	1	1	14049331	210	-2.19	0.29	12	0.15	-683.00	5083.00	2570	20221110	-41.91	1437	20230726	3.90	2560	-41.68	20230130	1437	3.90	20230726	2570	-41.91	20221110	1437	3.90	20230726	0.07	N	065690	500	70 억		69525	N	N	0	N	00	N
119	20231010	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	15	2	1.02	22388966	15122	88.60	1500	1500	1475	1907	1027	1467	1480.56	0.49	0	-21	1492	1479	1459	1446	1426	1486	1453	70	440	500	990	1	1	14049331	208	-2.17	0.29	12	0.11	-683.00	5083.00	2570	20221110	-42.33	1437	20230726	3.13	2560	-42.11	20230130	1437	3.13	20230726	2570	-42.33	20221110	1437	3.13	20230726	0.07	N	065690	500	70 억		69525	N	N	0	N	00	N
120	20231010	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1476	9	2	0.61	18052014	12183	71.38	1500	1500	1475	1907	1027	1467	1481.74	0.49	0	-21	1492	1479	1459	1446	1426	1486	1453	70	440	500	990	1	1	14049331	207	-2.16	0.29	12	0.09	-683.00	5083.00	2570	20221110	-42.57	1437	20230726	2.71	2560	-42.34	20230130	1437	2.71	20230726	2570	-42.57	20221110	1437	2.71	20230726	0.07	N	065690	500	70 억		69525	N	N	0	N	00	N
121	20231010	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	15	2	1.02	10150314	6827	40.00	1500	1500	1482	1907	1027	1467	1486.79	0.49	0	-21	1492	1479	1459	1446	1426	1486	1453	70	440	500	990	1	1	14049331	208	-2.17	0.29	12	0.05	-683.00	5083.00	2570	20221110	-42.33	1437	20230726	3.13	2560	-42.11	20230130	1437	3.13	20230726	2570	-42.33	20221110	1437	3.13	20230726	0.07	N	065690	500	70 억		69525	N	N	0	N	00	N
122	20231006	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	-1	5	-0.07	24916704	17068	111.54	1453	1472	1439	1908	1028	1468	1459.85	0.50	0	-51	1489	1478	1464	1453	1439	1471	1446	70	440	500	990	1	1	14049331	206	-2.15	0.29	12	0.12	-683.00	5083.00	2570	20221110	-42.92	1437	20230726	2.09	2560	-42.70	20230130	1437	2.09	20230726	2570	-42.92	20221110	1437	2.09	20230726	0.07	N	065690	500	70 억		69576	N	N	0	N	00	N
123	20231006	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	4	2	0.27	20375487	13948	91.15	1453	1472	1439	1908	1028	1468	1460.82	0.50	0	-51	1489	1478	1464	1453	1439	1471	1446	70	440	500	990	1	1	14049331	207	-2.16	0.29	12	0.10	-683.00	5083.00	2570	20221110	-42.72	1437	20230726	2.44	2560	-42.50	20230130	1437	2.44	20230726	2570	-42.72	20221110	1437	2.44	20230726	0.07	N	065690	500	70 억		69576	N	N	0	N	00	N
124	20231006	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	4	2	0.27	19638015	13447	87.88	1453	1472	1439	1908	1028	1468	1460.40	0.50	0	-51	1489	1478	1464	1453	1439	1471	1446	70	440	500	990	1	1	14049331	207	-2.16	0.29	12	0.10	-683.00	5083.00	2570	20221110	-42.72	1437	20230726	2.44	2560	-42.50	20230130	1437	2.44	20230726	2570	-42.72	20221110	1437	2.44	20230726	0.07	N	065690	500	70 억		69576	N	N	0	N	00	N
125	20231006	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	4	2	0.27	19109567	13088	85.53	1453	1472	1439	1908	1028	1468	1460.08	0.50	0	-51	1489	1478	1464	1453	1439	1471	1446	70	440	500	990	1	1	14049331	207	-2.16	0.29	12	0.09	-683.00	5083.00	2570	20221110	-42.72	1437	20230726	2.44	2560	-42.50	20230130	1437	2.44	20230726	2570	-42.72	20221110	1437	2.44	20230726	0.07	N	065690	500	70 억		69576	N	N	0	N	00	N
126	20231006	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	4	2	0.27	19105151	13085	85.51	1453	1472	1439	1908	1028	1468	1460.08	0.50	0	-51	1489	1478	1464	1453	1439	1471	1446	70	440	500	990	1	1	14049331	207	-2.16	0.29	12	0.09	-683.00	5083.00	2570	20221110	-42.72	1437	20230726	2.44	2560	-42.50	20230130	1437	2.44	20230726	2570	-42.72	20221110	1437	2.44	20230726	0.07	N	065690	500	70 억		69576	N	N	0	N	00	N
127	20231006	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	4	2	0.27	12936035	8841	57.78	1453	1472	1451	1908	1028	1468	1463.19	0.50	0	-35	1489	1478	1464	1453	1439	1471	1446	70	440	500	990	1	1	14049331	207	-2.16	0.29	12	0.06	-683.00	5083.00	2570	20221110	-42.72	1437	20230726	2.44	2560	-42.50	20230130	1437	2.44	20230726	2570	-42.72	20221110	1437	2.44	20230726	0.07	N	065690	500	70 억		69576	N	N	0	N	00	N
128	20231006	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	2	2	0.14	12179997	8326	54.41	1453	1470	1451	1908	1028	1468	1462.89	0.50	0	-61	1489	1478	1464	1453	1439	1471	1446	70	440	500	990	1	1	14049331	207	-2.15	0.29	12	0.06	-683.00	5083.00	2570	20221110	-42.80	1437	20230726	2.30	2560	-42.58	20230130	1437	2.30	20230726	2570	-42.80	20221110	1437	2.30	20230726	0.07	N	065690	500	70 억		69576	N	N	0	N	00	N
129	20231006	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1451	-17	5	-1.16	1078995	743	4.86	1453	1453	1451	1908	1028	1468	1452.21	0.50	0	-72	1489	1478	1464	1453	1439	1471	1446	70	440	500	990	1	1	14049331	204	-2.12	0.29	12	0.01	-683.00	5083.00	2570	20221110	-43.54	1437	20230726	0.97	2560	-43.32	20230130	1437	0.97	20230726	2570	-43.54	20221110	1437	0.97	20230726	0.07	N	065690	500	70 억		69576	N	N	0	N	00	N