KissMeData/321370/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	161147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	25	2	0.64	1568406570	395452	126.85	3940	4085	3835	5090	2745	3920	3966.20	1.23	0	-47049	4163	4041	3838	3716	3513	4102	3777	131	1170	500	2740	5	1	26130380	1031	-6.58	6.09	12	1.51	-600.00	648.00	13000	20230719	-69.65	3615	20231024	9.13	13000	-69.65	20230719	3615	9.13	20231024	13000	-69.65	20230719	3615	9.13	20231024	0.71	N	321370	500	130 억		320104	N	N	0	N	00	N
3	20231031	151158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	30	2	0.77	1517129930	382434	122.67	3940	4085	3835	5090	2745	3920	3967.04	1.23	0	-42162	4163	4041	3838	3716	3513	4102	3777	131	1170	500	2740	5	1	26130380	1032	-6.58	6.10	12	1.46	-600.00	648.00	13000	20230719	-69.62	3615	20231024	9.27	13000	-69.62	20230719	3615	9.27	20231024	13000	-69.62	20230719	3615	9.27	20231024	0.71	N	321370	500	130 억		320104	N	N	0	N	00	N
4	20231031	141208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	-75	5	-1.91	1332858415	335197	107.52	3940	4085	3840	5090	2745	3920	3976.34	1.23	0	-34152	4163	4041	3838	3716	3513	4102	3777	131	1170	500	2740	5	1	26130380	1005	-6.41	5.93	12	1.28	-600.00	648.00	13000	20230719	-70.42	3615	20231024	6.36	13000	-70.42	20230719	3615	6.36	20231024	13000	-70.42	20230719	3615	6.36	20231024	0.71	N	321370	500	130 억		320104	N	N	0	N	00	N
5	20231031	131158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-20	5	-0.51	1242351170	311844	100.03	3940	4085	3855	5090	2745	3920	3983.89	1.23	0	-31794	4163	4041	3838	3716	3513	4102	3777	131	1170	500	2740	5	1	26130380	1019	-6.50	6.02	12	1.19	-600.00	648.00	13000	20230719	-70.00	3615	20231024	7.88	13000	-70.00	20230719	3615	7.88	20231024	13000	-70.00	20230719	3615	7.88	20231024	0.71	N	321370	500	130 억		320104	N	N	0	N	00	N
6	20231031	121159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	10	2	0.26	1173351265	294183	94.36	3940	4085	3855	5090	2745	3920	3988.51	1.23	0	-31695	4163	4041	3838	3716	3513	4102	3777	131	1170	500	2740	5	1	26130380	1027	-6.55	6.06	12	1.13	-600.00	648.00	13000	20230719	-69.77	3615	20231024	8.71	13000	-69.77	20230719	3615	8.71	20231024	13000	-69.77	20230719	3615	8.71	20231024	0.71	N	321370	500	130 억		320104	N	N	0	N	00	N
7	20231031	111229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	15	2	0.38	1000101580	250495	80.35	3940	4085	3855	5090	2745	3920	3992.50	1.23	0	-25342	4163	4041	3838	3716	3513	4102	3777	131	1170	500	2740	5	1	26130380	1028	-6.56	6.07	12	0.96	-600.00	648.00	13000	20230719	-69.73	3615	20231024	8.85	13000	-69.73	20230719	3615	8.85	20231024	13000	-69.73	20230719	3615	8.85	20231024	0.71	N	321370	500	130 억		320104	N	N	0	N	00	N
8	20231031	101207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	0	3	0.00	791747435	197380	63.31	3940	4085	3920	5090	2745	3920	4011.29	1.23	0	-18264	4163	4041	3838	3716	3513	4102	3777	131	1170	500	2740	5	1	26130380	1024	-6.53	6.05	12	0.76	-600.00	648.00	13000	20230719	-69.85	3615	20231024	8.44	13000	-69.85	20230719	3615	8.44	20231024	13000	-69.85	20230719	3615	8.44	20231024	0.71	N	321370	500	130 억		320104	N	N	0	N	00	N
9	20231031	091208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	160	2	4.08	309270495	76417	24.51	3940	4080	3940	5090	2745	3920	4047.14	1.23	0	3069	4163	4041	3838	3716	3513	4102	3777	131	1170	500	2740	5	1	26130380	1066	-6.80	6.30	12	0.29	-600.00	648.00	13000	20230719	-68.62	3615	20231024	12.86	13000	-68.62	20230719	3615	12.86	20231024	13000	-68.62	20230719	3615	12.86	20231024	0.71	N	321370	500	130 억		320104	N	N	0	N	00	N
10	20231030	161143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	215	2	5.80	1195604465	311157	144.07	3710	3960	3635	4815	2595	3705	3842.38	1.08	0	30211	3881	3792	3706	3617	3531	3837	3662	131	1110	500	2590	5	1	26130380	1024	-6.53	6.05	12	1.19	-600.00	648.00	13000	20230719	-69.85	3615	20231024	8.44	13000	-69.85	20230719	3615	8.44	20231024	13000	-69.85	20230719	3615	8.44	20231024	0.75	N	321370	500	130 억		281688	N	N	0	N	00	N
11	20231030	151118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	220	2	5.94	1158662480	301729	139.70	3710	3960	3635	4815	2595	3705	3840.17	1.08	0	28996	3881	3792	3706	3617	3531	3837	3662	131	1110	500	2590	5	1	26130380	1026	-6.54	6.06	12	1.15	-600.00	648.00	13000	20230719	-69.81	3615	20231024	8.58	13000	-69.81	20230719	3615	8.58	20231024	13000	-69.81	20230719	3615	8.58	20231024	0.75	N	321370	500	130 억		281688	N	N	0	N	00	N
12	20231030	141116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	190	2	5.13	1031792305	269111	124.60	3710	3960	3635	4815	2595	3705	3834.17	1.08	0	22570	3881	3792	3706	3617	3531	3837	3662	131	1110	500	2590	5	1	26130380	1018	-6.49	6.01	12	1.03	-600.00	648.00	13000	20230719	-70.04	3615	20231024	7.75	13000	-70.04	20230719	3615	7.75	20231024	13000	-70.04	20230719	3615	7.75	20231024	0.75	N	321370	500	130 억		281688	N	N	0	N	00	N
13	20231030	131120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	195	2	5.26	859036080	225059	104.20	3710	3930	3635	4815	2595	3705	3817.04	1.08	0	13865	3881	3792	3706	3617	3531	3837	3662	131	1110	500	2590	5	1	26130380	1019	-6.50	6.02	12	0.86	-600.00	648.00	13000	20230719	-70.00	3615	20231024	7.88	13000	-70.00	20230719	3615	7.88	20231024	13000	-70.00	20230719	3615	7.88	20231024	0.75	N	321370	500	130 억		281688	N	N	0	N	00	N
14	20231030	121109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	170	2	4.59	625493910	164921	76.36	3710	3880	3635	4815	2595	3705	3792.80	1.08	0	5339	3881	3792	3706	3617	3531	3837	3662	131	1110	500	2590	5	1	26130380	1013	-6.46	5.98	12	0.63	-600.00	648.00	13000	20230719	-70.19	3615	20231024	7.19	13000	-70.19	20230719	3615	7.19	20231024	13000	-70.19	20230719	3615	7.19	20231024	0.75	N	321370	500	130 억		281688	N	N	0	N	00	N
15	20231030	111112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	125	2	3.37	461181005	122366	56.66	3710	3875	3635	4815	2595	3705	3768.97	1.08	0	12088	3881	3792	3706	3617	3531	3837	3662	131	1110	500	2590	5	1	26130380	1001	-6.38	5.91	12	0.47	-600.00	648.00	13000	20230719	-70.54	3615	20231024	5.95	13000	-70.54	20230719	3615	5.95	20231024	13000	-70.54	20230719	3615	5.95	20231024	0.75	N	321370	500	130 억		281688	N	N	0	N	00	N
16	20231030	101107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	125	2	3.37	306042065	82001	37.97	3710	3850	3635	4815	2595	3705	3732.24	1.08	0	8846	3881	3792	3706	3617	3531	3837	3662	131	1110	500	2590	5	1	26130380	1001	-6.38	5.91	12	0.31	-600.00	648.00	13000	20230719	-70.54	3615	20231024	5.95	13000	-70.54	20230719	3615	5.95	20231024	13000	-70.54	20230719	3615	5.95	20231024	0.75	N	321370	500	130 억		281688	N	N	0	N	00	N
17	20231030	091107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-70	5	-1.89	74483965	20263	9.38	3710	3720	3635	4815	2595	3705	3675.57	1.08	0	-3500	3881	3792	3706	3617	3531	3837	3662	131	1110	500	2590	5	1	26130380	950	-6.06	5.61	12	0.08	-600.00	648.00	13000	20230719	-72.04	3615	20231024	0.55	13000	-72.04	20230719	3615	0.55	20231024	13000	-72.04	20230719	3615	0.55	20231024	0.75	N	321370	500	130 억		281688	N	N	0	N	00	N
18	20231027	161016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	20	2	0.54	797594515	214606	57.03	3650	3795	3620	4790	2580	3685	3716.58	1.11	0	-8578	3925	3805	3725	3605	3525	3765	3565	131	1105	500	2570	5	1	26130380	968	-6.17	5.72	12	0.82	-600.00	648.00	13000	20230719	-71.50	3615	20231024	2.49	13000	-71.50	20230719	3615	2.49	20231024	13000	-71.50	20230719	3615	2.49	20231024	0.73	N	321370	500	130 억		290119	N	N	0	N	00	N
19	20231027	151108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	0	3	0.00	779314510	209669	55.72	3650	3795	3620	4790	2580	3685	3716.88	1.11	0	-7063	3925	3805	3725	3605	3525	3765	3565	131	1105	500	2570	5	1	26130380	963	-6.14	5.69	12	0.80	-600.00	648.00	13000	20230719	-71.65	3615	20231024	1.94	13000	-71.65	20230719	3615	1.94	20231024	13000	-71.65	20230719	3615	1.94	20231024	0.73	N	321370	500	130 억		290119	N	N	0	N	00	N
20	20231027	141107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	45	2	1.22	671270595	180365	47.93	3650	3795	3620	4790	2580	3685	3721.73	1.11	0	-7223	3925	3805	3725	3605	3525	3765	3565	131	1105	500	2570	5	1	26130380	975	-6.22	5.76	12	0.69	-600.00	648.00	13000	20230719	-71.31	3615	20231024	3.18	13000	-71.31	20230719	3615	3.18	20231024	13000	-71.31	20230719	3615	3.18	20231024	0.73	N	321370	500	130 억		290119	N	N	0	N	00	N
21	20231027	131056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	15	2	0.41	616859365	165660	44.02	3650	3795	3620	4790	2580	3685	3723.65	1.11	0	-7303	3925	3805	3725	3605	3525	3765	3565	131	1105	500	2570	5	1	26130380	967	-6.17	5.71	12	0.63	-600.00	648.00	13000	20230719	-71.54	3615	20231024	2.35	13000	-71.54	20230719	3615	2.35	20231024	13000	-71.54	20230719	3615	2.35	20231024	0.73	N	321370	500	130 억		290119	N	N	0	N	00	N
22	20231027	121109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	80	2	2.17	496606015	133437	35.46	3650	3795	3620	4790	2580	3685	3721.65	1.11	0	-1612	3925	3805	3725	3605	3525	3765	3565	131	1105	500	2570	5	1	26130380	984	-6.28	5.81	12	0.51	-600.00	648.00	13000	20230719	-71.04	3615	20231024	4.15	13000	-71.04	20230719	3615	4.15	20231024	13000	-71.04	20230719	3615	4.15	20231024	0.73	N	321370	500	130 억		290119	N	N	0	N	00	N
23	20231027	111115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	70	2	1.90	399045085	107601	28.59	3650	3795	3620	4790	2580	3685	3708.56	1.11	0	-6109	3925	3805	3725	3605	3525	3765	3565	131	1105	500	2570	5	1	26130380	981	-6.26	5.79	12	0.41	-600.00	648.00	13000	20230719	-71.12	3615	20231024	3.87	13000	-71.12	20230719	3615	3.87	20231024	13000	-71.12	20230719	3615	3.87	20231024	0.73	N	321370	500	130 억		290119	N	N	0	N	00	N
24	20231027	101104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	45	2	1.22	249134585	67716	18.00	3650	3775	3620	4790	2580	3685	3679.11	1.11	0	-7623	3925	3805	3725	3605	3525	3765	3565	131	1105	500	2570	5	1	26130380	975	-6.22	5.76	12	0.26	-600.00	648.00	13000	20230719	-71.31	3615	20231024	3.18	13000	-71.31	20230719	3615	3.18	20231024	13000	-71.31	20230719	3615	3.18	20231024	0.73	N	321370	500	130 억		290119	N	N	0	N	00	N
25	20231027	091109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	35	2	0.95	55441610	14938	3.97	3650	3750	3650	4790	2580	3685	3711.45	1.11	0	2683	3925	3805	3725	3605	3525	3765	3565	131	1105	500	2570	5	1	26130380	972	-6.20	5.74	12	0.06	-600.00	648.00	13000	20230719	-71.38	3615	20231024	2.90	13000	-71.38	20230719	3615	2.90	20231024	13000	-71.38	20230719	3615	2.90	20231024	0.73	N	321370	500	130 억		290119	N	N	0	N	00	N
26	20231026	161052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-200	5	-5.15	1389631095	374307	102.24	3735	3845	3645	5050	2720	3885	3712.13	1.32	0	-53022	4101	3992	3936	3827	3771	3965	3800	131	1165	500	2710	5	1	26130380	963	-6.14	5.69	12	1.43	-600.00	648.00	13000	20230719	-71.65	3615	20231024	1.94	13000	-71.65	20230719	3615	1.94	20231024	13000	-71.65	20230719	3615	1.94	20231024	0.56	N	321370	500	130 억		344821	N	N	0	N	00	N
27	20231026	151049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-200	5	-5.15	1351153050	363877	99.39	3735	3845	3645	5050	2720	3885	3712.73	1.32	0	-54341	4101	3992	3936	3827	3771	3965	3800	131	1165	500	2710	5	1	26130380	963	-6.14	5.69	12	1.39	-600.00	648.00	13000	20230719	-71.65	3615	20231024	1.94	13000	-71.65	20230719	3615	1.94	20231024	13000	-71.65	20230719	3615	1.94	20231024	0.56	N	321370	500	130 억		344821	N	N	0	N	00	N
28	20231026	141052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-205	5	-5.28	1158940600	311593	85.11	3735	3845	3655	5050	2720	3885	3718.86	1.32	0	-55598	4101	3992	3936	3827	3771	3965	3800	131	1165	500	2710	5	1	26130380	962	-6.13	5.68	12	1.19	-600.00	648.00	13000	20230719	-71.69	3615	20231024	1.80	13000	-71.69	20230719	3615	1.80	20231024	13000	-71.69	20230719	3615	1.80	20231024	0.56	N	321370	500	130 억		344821	N	N	0	N	00	N
29	20231026	131051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-185	5	-4.76	1039787960	279128	76.25	3735	3845	3660	5050	2720	3885	3724.55	1.32	0	-37436	4101	3992	3936	3827	3771	3965	3800	131	1165	500	2710	5	1	26130380	967	-6.17	5.71	12	1.07	-600.00	648.00	13000	20230719	-71.54	3615	20231024	2.35	13000	-71.54	20230719	3615	2.35	20231024	13000	-71.54	20230719	3615	2.35	20231024	0.56	N	321370	500	130 억		344821	N	N	0	N	00	N
30	20231026	121043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	-210	5	-5.41	970147520	260265	71.09	3735	3845	3660	5050	2720	3885	3726.92	1.32	0	-31336	4101	3992	3936	3827	3771	3965	3800	131	1165	500	2710	5	1	26130380	960	-6.12	5.67	12	1.00	-600.00	648.00	13000	20230719	-71.73	3615	20231024	1.66	13000	-71.73	20230719	3615	1.66	20231024	13000	-71.73	20230719	3615	1.66	20231024	0.56	N	321370	500	130 억		344821	N	N	0	N	00	N
31	20231026	111059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	-160	5	-4.12	679748845	181477	49.57	3735	3845	3670	5050	2720	3885	3744.86	1.32	0	9029	4101	3992	3936	3827	3771	3965	3800	131	1165	500	2710	5	1	26130380	973	-6.21	5.75	12	0.69	-600.00	648.00	13000	20230719	-71.35	3615	20231024	3.04	13000	-71.35	20230719	3615	3.04	20231024	13000	-71.35	20230719	3615	3.04	20231024	0.56	N	321370	500	130 억		344821	N	N	0	N	00	N
32	20231026	101054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-175	5	-4.50	518529690	138227	37.76	3735	3845	3670	5050	2720	3885	3750.30	1.32	0	4245	4101	3992	3936	3827	3771	3965	3800	131	1165	500	2710	5	1	26130380	969	-6.18	5.73	12	0.53	-600.00	648.00	13000	20230719	-71.46	3615	20231024	2.63	13000	-71.46	20230719	3615	2.63	20231024	13000	-71.46	20230719	3615	2.63	20231024	0.56	N	321370	500	130 억		344821	N	N	0	N	00	N
33	20231026	091052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-95	5	-2.45	144621950	38606	10.55	3735	3800	3670	5050	2720	3885	3742.35	1.32	0	7084	4101	3992	3936	3827	3771	3965	3800	131	1165	500	2710	5	1	26130380	990	-6.32	5.85	12	0.15	-600.00	648.00	13000	20230719	-70.85	3615	20231024	4.84	13000	-70.85	20230719	3615	4.84	20231024	13000	-70.85	20230719	3615	4.84	20231024	0.56	N	321370	500	130 억		344821	N	N	0	N	00	N
34	20231025	161053	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3885	-45	5	-1.15	1432697695	363599	57.14	3960	4045	3880	5100	2755	3930	3940.37	1.53	0	-55062	4186	4057	3836	3707	3486	4122	3772	131	1170	500	2750	5	1	26130380	1015	-6.47	6.00	12	1.39	-600.00	648.00	13000	20230719	-70.12	3615	20231024	7.47	13000	-70.12	20230719	3615	7.47	20231024	13000	-70.12	20230719	3615	7.47	20231024	0.57	N	321370	500	130 억		399594	N	N	0	N	00	N
35	20231025	151052	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3885	-45	5	-1.15	1396955155	354410	55.70	3960	4045	3880	5100	2755	3930	3941.64	1.53	0	-55249	4186	4057	3836	3707	3486	4122	3772	131	1170	500	2750	5	1	26130380	1015	-6.47	6.00	12	1.36	-600.00	648.00	13000	20230719	-70.12	3615	20231024	7.47	13000	-70.12	20230719	3615	7.47	20231024	13000	-70.12	20230719	3615	7.47	20231024	0.57	N	321370	500	130 억		399594	N	N	0	N	00	N
36	20231025	141047	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3960	30	2	0.76	1123009600	284392	44.69	3960	4045	3880	5100	2755	3930	3948.81	1.53	0	-48960	4186	4057	3836	3707	3486	4122	3772	131	1170	500	2750	5	1	26130380	1035	-6.60	6.11	12	1.09	-600.00	648.00	13000	20230719	-69.54	3615	20231024	9.54	13000	-69.54	20230719	3615	9.54	20231024	13000	-69.54	20230719	3615	9.54	20231024	0.57	N	321370	500	130 억		399594	N	N	0	N	00	N
37	20231025	131048	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3905	-25	5	-0.64	920544940	232826	36.59	3960	4045	3890	5100	2755	3930	3953.79	1.53	0	-34218	4186	4057	3836	3707	3486	4122	3772	131	1170	500	2750	5	1	26130380	1020	-6.51	6.03	12	0.89	-600.00	648.00	13000	20230719	-69.96	3615	20231024	8.02	13000	-69.96	20230719	3615	8.02	20231024	13000	-69.96	20230719	3615	8.02	20231024	0.57	N	321370	500	130 억		399594	N	N	0	N	00	N
38	20231025	121052	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3990	60	2	1.53	719573600	181882	28.58	3960	4045	3890	5100	2755	3930	3956.27	1.53	0	-11539	4186	4057	3836	3707	3486	4122	3772	131	1170	500	2750	5	1	26130380	1043	-6.65	6.16	12	0.70	-600.00	648.00	13000	20230719	-69.31	3615	20231024	10.37	13000	-69.31	20230719	3615	10.37	20231024	13000	-69.31	20230719	3615	10.37	20231024	0.57	N	321370	500	130 억		399594	N	N	0	N	00	N
39	20231025	111051	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3985	55	2	1.40	547796835	138973	21.84	3960	4000	3890	5100	2755	3930	3941.75	1.53	0	-311	4186	4057	3836	3707	3486	4122	3772	131	1170	500	2750	5	1	26130380	1041	-6.64	6.15	12	0.53	-600.00	648.00	13000	20230719	-69.35	3615	20231024	10.24	13000	-69.35	20230719	3615	10.24	20231024	13000	-69.35	20230719	3615	10.24	20231024	0.57	N	321370	500	130 억		399594	N	N	0	N	00	N
40	20231025	101052	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3915	-15	5	-0.38	362623860	92083	14.47	3960	4000	3890	5100	2755	3930	3938.01	1.53	0	-6056	4186	4057	3836	3707	3486	4122	3772	131	1170	500	2750	5	1	26130380	1023	-6.53	6.04	12	0.35	-600.00	648.00	13000	20230719	-69.88	3615	20231024	8.30	13000	-69.88	20230719	3615	8.30	20231024	13000	-69.88	20230719	3615	8.30	20231024	0.57	N	321370	500	130 억		399594	N	N	0	N	00	N
41	20231025	091048	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3910	-20	5	-0.51	175725620	44571	7.00	3960	4000	3890	5100	2755	3930	3942.60	1.53	0	-7633	4186	4057	3836	3707	3486	4122	3772	131	1170	500	2750	5	1	26130380	1022	-6.52	6.03	12	0.17	-600.00	648.00	13000	20230719	-69.92	3615	20231024	8.16	13000	-69.92	20230719	3615	8.16	20231024	13000	-69.92	20230719	3615	8.16	20231024	0.57	N	321370	500	130 억		399594	N	N	0	N	00	N
42	20231024	161024	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3930	200	2	5.36	2384886295	629648	116.28	3725	3965	3615	4845	2615	3730	3787.62	1.41	0	31567	3966	3847	3751	3632	3536	3800	3585	131	1115	500	2610	5	1	26130380	1027	-6.55	6.06	12	2.41	-600.00	648.00	13000	20230719	-69.77	3615	20231024	8.71	13000	-69.77	20230719	3615	8.71	20231024	13000	-69.77	20230719	3615	8.71	20231024	0.54	N	321370	500	130 억		367266	N	N	0	N	00	N
43	20231024	151041	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3905	175	2	4.69	2291019090	605745	111.86	3725	3965	3615	4845	2615	3730	3782.15	1.41	0	24695	3966	3847	3751	3632	3536	3800	3585	131	1115	500	2610	5	1	26130380	1020	-6.51	6.03	12	2.32	-600.00	648.00	13000	20230719	-69.96	3615	20231024	8.02	13000	-69.96	20230719	3615	8.02	20231024	13000	-69.96	20230719	3615	8.02	20231024	0.54	N	321370	500	130 억		367266	N	N	0	N	00	N
44	20231024	141024	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3855	125	2	3.35	1994622735	529612	97.80	3725	3965	3615	4845	2615	3730	3766.20	1.41	0	5133	3966	3847	3751	3632	3536	3800	3585	131	1115	500	2610	5	1	26130380	1007	-6.42	5.95	12	2.03	-600.00	648.00	13000	20230719	-70.35	3615	20231024	6.64	13000	-70.35	20230719	3615	6.64	20231024	13000	-70.35	20230719	3615	6.64	20231024	0.54	N	321370	500	130 억		367266	N	N	0	N	00	N
45	20231024	131028	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3775	45	2	1.21	1404598105	377569	69.72	3725	3870	3615	4845	2615	3730	3720.11	1.41	0	-21723	3966	3847	3751	3632	3536	3800	3585	131	1115	500	2610	5	1	26130380	986	-6.29	5.83	12	1.44	-600.00	648.00	13000	20230719	-70.96	3615	20231024	4.43	13000	-70.96	20230719	3615	4.43	20231024	13000	-70.96	20230719	3615	4.43	20231024	0.54	N	321370	500	130 억		367266	N	N	0	N	00	N
46	20231024	121040	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3750	20	2	0.54	1283365830	345273	63.76	3725	3870	3615	4845	2615	3730	3716.96	1.41	0	-28960	3966	3847	3751	3632	3536	3800	3585	131	1115	500	2610	5	1	26130380	980	-6.25	5.79	12	1.32	-600.00	648.00	13000	20230719	-71.15	3615	20231024	3.73	13000	-71.15	20230719	3615	3.73	20231024	13000	-71.15	20230719	3615	3.73	20231024	0.54	N	321370	500	130 억		367266	N	N	0	N	00	N
47	20231024	111035	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3665	-65	5	-1.74	1034543305	278819	51.49	3725	3870	3615	4845	2615	3730	3710.45	1.41	0	-28380	3966	3847	3751	3632	3536	3800	3585	131	1115	500	2610	5	1	26130380	958	-6.11	5.66	12	1.07	-600.00	648.00	13000	20230719	-71.81	3615	20231024	1.38	13000	-71.81	20230719	3615	1.38	20231024	13000	-71.81	20230719	3615	1.38	20231024	0.54	N	321370	500	130 억		367266	N	N	0	N	00	N
48	20231024	101026	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3690	-40	5	-1.07	714346855	191073	35.29	3725	3870	3650	4845	2615	3730	3738.61	1.41	0	-45767	3966	3847	3751	3632	3536	3800	3585	131	1115	500	2610	5	1	26130380	964	-6.15	5.69	12	0.73	-600.00	648.00	13000	20230719	-71.62	3650	20231024	1.10	13000	-71.62	20230719	3650	1.10	20231024	13000	-71.62	20230719	3650	1.10	20231024	0.54	N	321370	500	130 억		367266	N	N	0	N	00	N
49	20231024	091033	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3820	90	2	2.41	181717740	47766	8.82	3725	3870	3710	4845	2615	3730	3804.33	1.41	0	6932	3966	3847	3751	3632	3536	3800	3585	131	1115	500	2610	5	1	26130380	998	-6.37	5.90	12	0.18	-600.00	648.00	13000	20230719	-70.62	3655	20231023	4.51	13000	-70.62	20230719	3655	4.51	20231023	13000	-70.62	20230719	3655	4.51	20231023	0.54	N	321370	500	130 억		367266	N	N	0	N	00	N
50	20231023	161018	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3730	-135	5	-3.49	2018988410	540149	79.30	3865	3870	3655	5020	2710	3865	3737.77	1.05	0	96642	4161	4012	3906	3757	3651	3960	3705	131	1155	500	2700	5	1	26130380	975	-6.22	5.76	12	2.07	-600.00	648.00	13000	20230719	-71.31	3655	20231023	2.05	13000	-71.31	20230719	3655	2.05	20231023	13000	-71.31	20230719	3655	2.05	20231023	0.55	N	321370	500	130 억		274134	N	N	0	N	00	N
51	20231023	151023	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3745	-120	5	-3.10	1954743350	522923	76.77	3865	3870	3655	5020	2710	3865	3738.04	1.05	0	96834	4161	4012	3906	3757	3651	3960	3705	131	1155	500	2700	5	1	26130380	979	-6.24	5.78	12	2.00	-600.00	648.00	13000	20230719	-71.19	3655	20231023	2.46	13000	-71.19	20230719	3655	2.46	20231023	13000	-71.19	20230719	3655	2.46	20231023	0.55	N	321370	500	130 억		274134	N	N	0	N	00	N
52	20231023	141022	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3740	-125	5	-3.23	1719792600	459863	67.51	3865	3870	3655	5020	2710	3865	3739.71	1.05	0	70957	4161	4012	3906	3757	3651	3960	3705	131	1155	500	2700	5	1	26130380	977	-6.23	5.77	12	1.76	-600.00	648.00	13000	20230719	-71.23	3655	20231023	2.33	13000	-71.23	20230719	3655	2.33	20231023	13000	-71.23	20230719	3655	2.33	20231023	0.55	N	321370	500	130 억		274134	N	N	0	N	00	N
53	20231023	131028	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3690	-175	5	-4.53	1529983145	408597	59.99	3865	3870	3655	5020	2710	3865	3744.39	1.05	0	42585	4161	4012	3906	3757	3651	3960	3705	131	1155	500	2700	5	1	26130380	964	-6.15	5.69	12	1.56	-600.00	648.00	13000	20230719	-71.62	3655	20231023	0.96	13000	-71.62	20230719	3655	0.96	20231023	13000	-71.62	20230719	3655	0.96	20231023	0.55	N	321370	500	130 억		274134	N	N	0	N	00	N
54	20231023	121018	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3700	-165	5	-4.27	1351349730	360479	52.92	3865	3870	3655	5020	2710	3865	3748.66	1.05	0	27038	4161	4012	3906	3757	3651	3960	3705	131	1155	500	2700	5	1	26130380	967	-6.17	5.71	12	1.38	-600.00	648.00	13000	20230719	-71.54	3655	20231023	1.23	13000	-71.54	20230719	3655	1.23	20231023	13000	-71.54	20230719	3655	1.23	20231023	0.55	N	321370	500	130 억		274134	N	N	0	N	00	N
55	20231023	111015	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3755	-110	5	-2.85	969478910	257475	37.80	3865	3870	3655	5020	2710	3865	3765.22	1.05	0	20698	4161	4012	3906	3757	3651	3960	3705	131	1155	500	2700	5	1	26130380	981	-6.26	5.79	12	0.99	-600.00	648.00	13000	20230719	-71.12	3655	20231023	2.74	13000	-71.12	20230719	3655	2.74	20231023	13000	-71.12	20230719	3655	2.74	20231023	0.55	N	321370	500	130 억		274134	N	N	0	N	00	N
56	20231023	101008	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3745	-120	5	-3.10	711824695	188994	27.75	3865	3870	3655	5020	2710	3865	3766.23	1.05	0	-721	4161	4012	3906	3757	3651	3960	3705	131	1155	500	2700	5	1	26130380	979	-6.24	5.78	12	0.72	-600.00	648.00	13000	20230719	-71.19	3655	20231023	2.46	13000	-71.19	20230719	3655	2.46	20231023	13000	-71.19	20230719	3655	2.46	20231023	0.55	N	321370	500	130 억		274134	N	N	0	N	00	N
57	20231023	091029	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	3805	-60	5	-1.55	238142690	63391	9.31	3865	3870	3655	5020	2710	3865	3756.21	1.05	0	-4595	4161	4012	3906	3757	3651	3960	3705	131	1155	500	2700	5	1	26130380	994	-6.34	5.87	12	0.24	-600.00	648.00	13000	20230719	-70.73	3655	20231023	4.10	13000	-70.73	20230719	3655	4.10	20231023	13000	-70.73	20230719	3655	4.10	20231023	0.55	N	321370	500	130 억		274134	N	N	0	N	00	N
58	20231020	161012	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3865	-190	5	-4.69	2634201490	675430	94.05	4055	4055	3800	5270	2840	4055	3900.05	1.11	0	-48528	4288	4171	4073	3956	3858	4122	3907	131	1215	500	2830	5	1	26130380	1010	-6.44	5.96	12	2.58	-600.00	648.00	13000	20230719	-70.27	3680	20230821	5.03	13000	-70.27	20230719	3680	5.03	20230821	13000	-70.27	20230719	3680	5.03	20230821	0.53	N	321370	500	130 억		288893	N	N	0	N	00	N
59	20231020	151012	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3850	-205	5	-5.06	2548323150	653176	90.96	4055	4055	3800	5270	2840	4055	3901.43	1.11	0	-48647	4288	4171	4073	3956	3858	4122	3907	131	1215	500	2830	5	1	26130380	1006	-6.42	5.94	12	2.50	-600.00	648.00	13000	20230719	-70.38	3680	20230821	4.62	13000	-70.38	20230719	3680	4.62	20230821	13000	-70.38	20230719	3680	4.62	20230821	0.53	N	321370	500	130 억		288893	N	N	0	N	00	N
60	20231020	141023	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3860	-195	5	-4.81	2249627835	576160	80.23	4055	4055	3800	5270	2840	4055	3904.52	1.11	0	-13765	4288	4171	4073	3956	3858	4122	3907	131	1215	500	2830	5	1	26130380	1009	-6.43	5.96	12	2.20	-600.00	648.00	13000	20230719	-70.31	3680	20230821	4.89	13000	-70.31	20230719	3680	4.89	20230821	13000	-70.31	20230719	3680	4.89	20230821	0.53	N	321370	500	130 억		288893	N	N	0	N	00	N
61	20231020	130955	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3875	-180	5	-4.44	2063162410	528294	73.57	4055	4055	3800	5270	2840	4055	3905.33	1.11	0	-13745	4288	4171	4073	3956	3858	4122	3907	131	1215	500	2830	5	1	26130380	1013	-6.46	5.98	12	2.02	-600.00	648.00	13000	20230719	-70.19	3680	20230821	5.30	13000	-70.19	20230719	3680	5.30	20230821	13000	-70.19	20230719	3680	5.30	20230821	0.53	N	321370	500	130 억		288893	N	N	0	N	00	N
62	20231020	121005	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3890	-165	5	-4.07	1825896500	466919	65.02	4055	4055	3800	5270	2840	4055	3910.52	1.11	0	-25251	4288	4171	4073	3956	3858	4122	3907	131	1215	500	2830	5	1	26130380	1016	-6.48	6.00	12	1.79	-600.00	648.00	13000	20230719	-70.08	3680	20230821	5.71	13000	-70.08	20230719	3680	5.71	20230821	13000	-70.08	20230719	3680	5.71	20230821	0.53	N	321370	500	130 억		288893	N	N	0	N	00	N
63	20231020	111017	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3885	-170	5	-4.19	1487495615	379477	52.84	4055	4055	3800	5270	2840	4055	3919.85	1.11	0	-6819	4288	4171	4073	3956	3858	4122	3907	131	1215	500	2830	5	1	26130380	1015	-6.47	6.00	12	1.45	-600.00	648.00	13000	20230719	-70.12	3680	20230821	5.57	13000	-70.12	20230719	3680	5.57	20230821	13000	-70.12	20230719	3680	5.57	20230821	0.53	N	321370	500	130 억		288893	N	N	0	N	00	N
64	20231020	101007	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3950	-105	5	-2.59	1169310990	297734	41.46	4055	4055	3800	5270	2840	4055	3927.36	1.11	0	-16553	4288	4171	4073	3956	3858	4122	3907	131	1215	500	2830	5	1	26130380	1032	-6.58	6.10	12	1.14	-600.00	648.00	13000	20230719	-69.62	3680	20230821	7.34	13000	-69.62	20230719	3680	7.34	20230821	13000	-69.62	20230719	3680	7.34	20230821	0.53	N	321370	500	130 억		288893	N	N	0	N	00	N
65	20231020	091005	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	3965	-90	5	-2.22	355603605	89365	12.44	4055	4055	3950	5270	2840	4055	3979.22	1.11	0	-14241	4288	4171	4073	3956	3858	4122	3907	131	1215	500	2830	5	1	26130380	1036	-6.61	6.12	12	0.34	-600.00	648.00	13000	20230719	-69.50	3680	20230821	7.74	13000	-69.50	20230719	3680	7.74	20230821	13000	-69.50	20230719	3680	7.74	20230821	0.53	N	321370	500	130 억		288893	N	N	0	N	00	N
66	20231019	161004	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4055	-165	5	-3.91	2908198020	715611	161.40	4150	4190	3975	5480	2955	4220	4063.95	0.99	0	33924	4423	4321	4243	4141	4063	4282	4102	131	1260	500	2950	5	1	26130380	1060	-6.76	6.26	12	2.74	-600.00	648.00	13000	20230719	-68.81	3680	20230821	10.19	13000	-68.81	20230719	3680	10.19	20230821	13000	-68.81	20230719	3680	10.19	20230821	0.52	N	321370	500	130 억		257490	N	N	0	N	00	N
67	20231019	150953	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4010	-210	5	-4.98	2621292125	644323	145.32	4150	4190	3990	5480	2955	4220	4068.29	0.99	0	33912	4423	4321	4243	4141	4063	4282	4102	131	1260	500	2950	5	1	26130380	1048	-6.68	6.19	12	2.47	-600.00	648.00	13000	20230719	-69.15	3680	20230821	8.97	13000	-69.15	20230719	3680	8.97	20230821	13000	-69.15	20230719	3680	8.97	20230821	0.52	N	321370	500	130 억		257490	N	N	0	N	00	N
68	20231019	141008	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4060	-160	5	-3.79	2218998270	544167	122.73	4150	4190	4025	5480	2955	4220	4077.79	0.99	0	21763	4423	4321	4243	4141	4063	4282	4102	131	1260	500	2950	5	1	26130380	1061	-6.77	6.27	12	2.08	-600.00	648.00	13000	20230719	-68.77	3680	20230821	10.33	13000	-68.77	20230719	3680	10.33	20230821	13000	-68.77	20230719	3680	10.33	20230821	0.52	N	321370	500	130 억		257490	N	N	0	N	00	N
69	20231019	130958	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4060	-160	5	-3.79	2063292230	505699	114.06	4150	4190	4025	5480	2955	4220	4080.08	0.99	0	14009	4423	4321	4243	4141	4063	4282	4102	131	1260	500	2950	5	1	26130380	1061	-6.77	6.27	12	1.94	-600.00	648.00	13000	20230719	-68.77	3680	20230821	10.33	13000	-68.77	20230719	3680	10.33	20230821	13000	-68.77	20230719	3680	10.33	20230821	0.52	N	321370	500	130 억		257490	N	N	0	N	00	N
70	20231019	121005	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4040	-180	5	-4.27	1879256985	460167	103.79	4150	4190	4030	5480	2955	4220	4083.86	0.99	0	-2452	4423	4321	4243	4141	4063	4282	4102	131	1260	500	2950	5	1	26130380	1056	-6.73	6.23	12	1.76	-600.00	648.00	13000	20230719	-68.92	3680	20230821	9.78	13000	-68.92	20230719	3680	9.78	20230821	13000	-68.92	20230719	3680	9.78	20230821	0.52	N	321370	500	130 억		257490	N	N	0	N	00	N
71	20231019	110959	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4045	-175	5	-4.15	1545444810	377679	85.18	4150	4190	4030	5480	2955	4220	4091.95	0.99	0	-34105	4423	4321	4243	4141	4063	4282	4102	131	1260	500	2950	5	1	26130380	1057	-6.74	6.24	12	1.45	-600.00	648.00	13000	20230719	-68.88	3680	20230821	9.92	13000	-68.88	20230719	3680	9.92	20230821	13000	-68.88	20230719	3680	9.92	20230821	0.52	N	321370	500	130 억		257490	N	N	0	N	00	N
72	20231019	100954	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4075	-145	5	-3.44	1041474515	253839	57.25	4150	4190	4035	5480	2955	4220	4102.89	0.99	0	-22159	4423	4321	4243	4141	4063	4282	4102	131	1260	500	2950	5	1	26130380	1065	-6.79	6.29	12	0.97	-600.00	648.00	13000	20230719	-68.65	3680	20230821	10.73	13000	-68.65	20230719	3680	10.73	20230821	13000	-68.65	20230719	3680	10.73	20230821	0.52	N	321370	500	130 억		257490	N	N	0	N	00	N
73	20231019	091003	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4060	-160	5	-3.79	390901655	94973	21.42	4150	4190	4060	5480	2955	4220	4115.92	0.99	0	9956	4423	4321	4243	4141	4063	4282	4102	131	1260	500	2950	5	1	26130380	1061	-6.77	6.27	12	0.36	-600.00	648.00	13000	20230719	-68.77	3680	20230821	10.33	13000	-68.77	20230719	3680	10.33	20230821	13000	-68.77	20230719	3680	10.33	20230821	0.52	N	321370	500	130 억		257490	N	N	0	N	00	N
74	20231018	161007	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4220	-130	5	-2.99	1857483575	439519	63.71	4280	4345	4165	5650	3045	4350	4226.18	0.85	0	38080	4810	4580	4465	4235	4120	4522	4177	131	1300	500	3040	5	1	26130380	1103	-7.03	6.51	12	1.68	-600.00	648.00	13000	20230719	-67.54	3680	20230821	14.67	13000	-67.54	20230719	3680	14.67	20230821	13000	-67.54	20230719	3680	14.67	20230821	0.45	N	321370	500	130 억		222933	N	N	0	N	00	N
75	20231018	150958	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4210	-140	5	-3.22	1802721415	426536	61.83	4280	4345	4165	5650	3045	4350	4226.42	0.85	0	34427	4810	4580	4465	4235	4120	4522	4177	131	1300	500	3040	5	1	26130380	1100	-7.02	6.50	12	1.63	-600.00	648.00	13000	20230719	-67.62	3680	20230821	14.40	13000	-67.62	20230719	3680	14.40	20230821	13000	-67.62	20230719	3680	14.40	20230821	0.45	N	321370	500	130 억		222933	N	N	0	N	00	N
76	20231018	140943	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4195	-155	5	-3.56	1576968350	372863	54.05	4280	4345	4165	5650	3045	4350	4229.35	0.85	0	25713	4810	4580	4465	4235	4120	4522	4177	131	1300	500	3040	5	1	26130380	1096	-6.99	6.47	12	1.43	-600.00	648.00	13000	20230719	-67.73	3680	20230821	13.99	13000	-67.73	20230719	3680	13.99	20230821	13000	-67.73	20230719	3680	13.99	20230821	0.45	N	321370	500	130 억		222933	N	N	0	N	00	N
77	20231018	130941	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4195	-155	5	-3.56	1466897660	346649	50.25	4280	4345	4165	5650	3045	4350	4231.65	0.85	0	19884	4810	4580	4465	4235	4120	4522	4177	131	1300	500	3040	5	1	26130380	1096	-6.99	6.47	12	1.33	-600.00	648.00	13000	20230719	-67.73	3680	20230821	13.99	13000	-67.73	20230719	3680	13.99	20230821	13000	-67.73	20230719	3680	13.99	20230821	0.45	N	321370	500	130 억		222933	N	N	0	N	00	N
78	20231018	120959	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4215	-135	5	-3.10	1244162460	293621	42.56	4280	4345	4165	5650	3045	4350	4237.31	0.85	0	34281	4810	4580	4465	4235	4120	4522	4177	131	1300	500	3040	5	1	26130380	1101	-7.03	6.50	12	1.12	-600.00	648.00	13000	20230719	-67.58	3680	20230821	14.54	13000	-67.58	20230719	3680	14.54	20230821	13000	-67.58	20230719	3680	14.54	20230821	0.45	N	321370	500	130 억		222933	N	N	0	N	00	N
79	20231018	110950	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4210	-140	5	-3.22	1071703225	252659	36.62	4280	4345	4165	5650	3045	4350	4241.70	0.85	0	31660	4810	4580	4465	4235	4120	4522	4177	131	1300	500	3040	5	1	26130380	1100	-7.02	6.50	12	0.97	-600.00	648.00	13000	20230719	-67.62	3680	20230821	14.40	13000	-67.62	20230719	3680	14.40	20230821	13000	-67.62	20230719	3680	14.40	20230821	0.45	N	321370	500	130 억		222933	N	N	0	N	00	N
80	20231018	101002	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4185	-165	5	-3.79	777459845	183452	26.59	4280	4345	4165	5650	3045	4350	4237.95	0.85	0	14333	4810	4580	4465	4235	4120	4522	4177	131	1300	500	3040	5	1	26130380	1094	-6.97	6.46	12	0.70	-600.00	648.00	13000	20230719	-67.81	3680	20230821	13.72	13000	-67.81	20230719	3680	13.72	20230821	13000	-67.81	20230719	3680	13.72	20230821	0.45	N	321370	500	130 억		222933	N	N	0	N	00	N
81	20231018	090946	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4240	-110	5	-2.53	375357515	88940	12.89	4280	4345	4165	5650	3045	4350	4220.35	0.85	0	16505	4810	4580	4465	4235	4120	4522	4177	131	1300	500	3040	5	1	26130380	1108	-7.07	6.54	12	0.34	-600.00	648.00	13000	20230719	-67.38	3680	20230821	15.22	13000	-67.38	20230719	3680	15.22	20230821	13000	-67.38	20230719	3680	15.22	20230821	0.45	N	321370	500	130 억		222933	N	N	0	N	00	N
82	20231017	160948	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4350	-170	5	-3.76	3062773075	681708	57.93	4610	4695	4350	5870	3165	4520	4492.90	0.91	0	-14692	5130	4825	4570	4265	4010	4697	4137	131	1350	500	3160	5	1	26130380	1137	-7.25	6.71	12	2.61	-600.00	648.00	13000	20230719	-66.54	3680	20230821	18.21	13000	-66.54	20230719	3680	18.21	20230821	13000	-66.54	20230719	3680	18.21	20230821	0.45	N	321370	500	130 억		237607	N	N	0	N	00	N
83	20231017	150957	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4370	-150	5	-3.32	2865636195	636458	54.09	4610	4695	4355	5870	3165	4520	4502.47	0.91	0	-14692	5130	4825	4570	4265	4010	4697	4137	131	1350	500	3160	5	1	26130380	1142	-7.28	6.74	12	2.44	-600.00	648.00	13000	20230719	-66.38	3680	20230821	18.75	13000	-66.38	20230719	3680	18.75	20230821	13000	-66.38	20230719	3680	18.75	20230821	0.45	N	321370	500	130 억		237607	N	N	0	N	00	N
84	20231017	140959	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4385	-135	5	-2.99	2471955075	546495	46.44	4610	4695	4380	5870	3165	4520	4523.29	0.91	0	1887	5130	4825	4570	4265	4010	4697	4137	131	1350	500	3160	5	1	26130380	1146	-7.31	6.77	12	2.09	-600.00	648.00	13000	20230719	-66.27	3680	20230821	19.16	13000	-66.27	20230719	3680	19.16	20230821	13000	-66.27	20230719	3680	19.16	20230821	0.45	N	321370	500	130 억		237607	N	N	0	N	00	N
85	20231017	130950	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4415	-105	5	-2.32	2005623235	440506	37.43	4610	4695	4400	5870	3165	4520	4553.00	0.91	0	9230	5130	4825	4570	4265	4010	4697	4137	131	1350	500	3160	5	1	26130380	1154	-7.36	6.81	12	1.69	-600.00	648.00	13000	20230719	-66.04	3680	20230821	19.97	13000	-66.04	20230719	3680	19.97	20230821	13000	-66.04	20230719	3680	19.97	20230821	0.45	N	321370	500	130 억		237607	N	N	0	N	00	N
86	20231017	120955	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4430	-90	5	-1.99	1759166620	384815	32.70	4610	4695	4400	5870	3165	4520	4571.46	0.91	0	23551	5130	4825	4570	4265	4010	4697	4137	131	1350	500	3160	5	1	26130380	1158	-7.38	6.84	12	1.47	-600.00	648.00	13000	20230719	-65.92	3680	20230821	20.38	13000	-65.92	20230719	3680	20.38	20230821	13000	-65.92	20230719	3680	20.38	20230821	0.45	N	321370	500	130 억		237607	N	N	0	N	00	N
87	20231017	110945	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4520	0	3	0.00	1465162990	318999	27.11	4610	4695	4400	5870	3165	4520	4593.00	0.91	0	45086	5130	4825	4570	4265	4010	4697	4137	131	1350	500	3160	5	1	26130380	1181	-7.53	6.98	12	1.22	-600.00	648.00	13000	20230719	-65.23	3680	20230821	22.83	13000	-65.23	20230719	3680	22.83	20230821	13000	-65.23	20230719	3680	22.83	20230821	0.45	N	321370	500	130 억		237607	N	N	0	N	00	N
88	20231017	100936	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4595	75	2	1.66	988346875	213600	18.15	4610	4695	4545	5870	3165	4520	4627.09	0.91	0	39504	5130	4825	4570	4265	4010	4697	4137	131	1350	500	3160	5	1	26130380	1201	-7.66	7.09	12	0.82	-600.00	648.00	13000	20230719	-64.65	3680	20230821	24.86	13000	-64.65	20230719	3680	24.86	20230821	13000	-64.65	20230719	3680	24.86	20230821	0.45	N	321370	500	130 억		237607	N	N	0	N	00	N
89	20231017	090949	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4640	120	2	2.65	362639360	78753	6.69	4610	4685	4545	5870	3165	4520	4604.77	0.91	0	3933	5130	4825	4570	4265	4010	4697	4137	131	1350	500	3160	5	1	26130380	1212	-7.73	7.16	12	0.30	-600.00	648.00	13000	20230719	-64.31	3680	20230821	26.09	13000	-64.31	20230719	3680	26.09	20230821	13000	-64.31	20230719	3680	26.09	20230821	0.45	N	321370	500	130 억		237607	N	N	0	N	00	N
90	20231016	160945	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4520	-235	5	-4.94	5274125420	1166936	146.25	4675	4875	4315	6180	3330	4755	4519.61	1.12	0	-51865	5195	4975	4810	4590	4425	4892	4507	131	1425	500	3320	5	1	26130380	1181	-7.53	6.98	12	4.47	-600.00	648.00	13000	20230719	-65.23	3680	20230821	22.83	13000	-65.23	20230719	3680	22.83	20230821	13000	-65.23	20230719	3680	22.83	20230821	0.45	N	321370	500	130 억		293318	N	N	0	N	00	N
91	20231016	150946	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4480	-275	5	-5.78	5118684230	1132434	141.93	4675	4875	4315	6180	3330	4755	4520.05	1.12	0	-62443	5195	4975	4810	4590	4425	4892	4507	131	1425	500	3320	5	1	26130380	1171	-7.47	6.91	12	4.33	-600.00	648.00	13000	20230719	-65.54	3680	20230821	21.74	13000	-65.54	20230719	3680	21.74	20230821	13000	-65.54	20230719	3680	21.74	20230821	0.45	N	321370	500	130 억		293318	N	N	0	N	00	N
92	20231016	140947	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4410	-345	5	-7.26	2811071425	631068	79.09	4675	4695	4315	6180	3330	4755	4454.41	1.12	0	-31009	5195	4975	4810	4590	4425	4892	4507	131	1425	500	3320	5	1	26130380	1152	-7.35	6.81	12	2.42	-600.00	648.00	13000	20230719	-66.08	3680	20230821	19.84	13000	-66.08	20230719	3680	19.84	20230821	13000	-66.08	20230719	3680	19.84	20230821	0.45	N	321370	500	130 억		293318	N	N	0	N	00	N
93	20231016	130940	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4420	-335	5	-7.05	2603211685	583949	73.19	4675	4695	4315	6180	3330	4755	4457.88	1.12	0	-23449	5195	4975	4810	4590	4425	4892	4507	131	1425	500	3320	5	1	26130380	1155	-7.37	6.82	12	2.23	-600.00	648.00	13000	20230719	-66.00	3680	20230821	20.11	13000	-66.00	20230719	3680	20.11	20230821	13000	-66.00	20230719	3680	20.11	20230821	0.45	N	321370	500	130 억		293318	N	N	0	N	00	N
94	20231016	120942	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4390	-365	5	-7.68	2421541095	542630	68.01	4675	4695	4315	6180	3330	4755	4462.54	1.12	0	-11976	5195	4975	4810	4590	4425	4892	4507	131	1425	500	3320	5	1	26130380	1147	-7.32	6.77	12	2.08	-600.00	648.00	13000	20230719	-66.23	3680	20230821	19.29	13000	-66.23	20230719	3680	19.29	20230821	13000	-66.23	20230719	3680	19.29	20230821	0.45	N	321370	500	130 억		293318	N	N	0	N	00	N
95	20231016	110935	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4435	-320	5	-6.73	2107435810	471475	59.09	4675	4695	4315	6180	3330	4755	4469.81	1.12	0	-1803	5195	4975	4810	4590	4425	4892	4507	131	1425	500	3320	5	1	26130380	1159	-7.39	6.84	12	1.80	-600.00	648.00	13000	20230719	-65.88	3680	20230821	20.52	13000	-65.88	20230719	3680	20.52	20230821	13000	-65.88	20230719	3680	20.52	20230821	0.45	N	321370	500	130 억		293318	N	N	0	N	00	N
96	20231016	100930	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4440	-315	5	-6.62	1812773510	405119	50.77	4675	4695	4315	6180	3330	4755	4474.59	1.12	0	-9321	5195	4975	4810	4590	4425	4892	4507	131	1425	500	3320	5	1	26130380	1160	-7.40	6.85	12	1.55	-600.00	648.00	13000	20230719	-65.85	3680	20230821	20.65	13000	-65.85	20230719	3680	20.65	20230821	13000	-65.85	20230719	3680	20.65	20230821	0.45	N	321370	500	130 억		293318	N	N	0	N	00	N
97	20231016	090932	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4590	-165	5	-3.47	460769830	100795	12.63	4675	4695	4525	6180	3330	4755	4571.14	1.12	0	-3540	5195	4975	4810	4590	4425	4892	4507	131	1425	500	3320	5	1	26130380	1199	-7.65	7.08	12	0.39	-600.00	648.00	13000	20230719	-64.69	3680	20230821	24.73	13000	-64.69	20230719	3680	24.73	20230821	13000	-64.69	20230719	3680	24.73	20230821	0.45	N	321370	500	130 억		293318	N	N	0	N	00	N
98	20231012	161003	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5030	-140	5	-2.71	4125135955	812090	68.40	5230	5250	4960	6720	3620	5170	5079.43	2.97	0	-152075	5450	5310	5120	4980	4790	5380	5050	131	1550	500	3610	10	1	26130380	1314	-8.38	7.76	12	3.11	-600.00	648.00	13000	20230719	-61.31	3680	20230821	36.68	13000	-61.31	20230719	3680	36.68	20230821	13000	-61.31	20230719	3680	36.68	20230821	0.36	N	321370	500	130 억		776116	N	N	0	N	00	N
99	20231012	150939	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5010	-160	5	-3.09	3961614540	779478	65.65	5230	5250	4960	6720	3620	5170	5082.16	2.97	0	-146473	5450	5310	5120	4980	4790	5380	5050	131	1550	500	3610	10	1	26130380	1309	-8.35	7.73	12	2.98	-600.00	648.00	13000	20230719	-61.46	3680	20230821	36.14	13000	-61.46	20230719	3680	36.14	20230821	13000	-61.46	20230719	3680	36.14	20230821	0.36	N	321370	500	130 억		776116	N	N	0	N	00	N
100	20231012	140941	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5020	-150	5	-2.90	3046771330	596280	50.22	5230	5250	5020	6720	3620	5170	5109.42	2.97	0	-98304	5450	5310	5120	4980	4790	5380	5050	131	1550	500	3610	10	1	26130380	1312	-8.37	7.75	12	2.28	-600.00	648.00	13000	20230719	-61.38	3680	20230821	36.41	13000	-61.38	20230719	3680	36.41	20230821	13000	-61.38	20230719	3680	36.41	20230821	0.36	N	321370	500	130 억		776116	N	N	0	N	00	N
101	20231012	130941	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5100	-70	5	-1.35	2508005560	489857	41.26	5230	5250	5050	6720	3620	5170	5119.66	2.97	0	-83475	5450	5310	5120	4980	4790	5380	5050	131	1550	500	3610	10	1	26130380	1333	-8.50	7.87	12	1.87	-600.00	648.00	13000	20230719	-60.77	3680	20230821	38.59	13000	-60.77	20230719	3680	38.59	20230821	13000	-60.77	20230719	3680	38.59	20230821	0.36	N	321370	500	130 억		776116	N	N	0	N	00	N
102	20231012	120951	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5120	-50	5	-0.97	2310648410	451104	38.00	5230	5250	5050	6720	3620	5170	5121.98	2.97	0	-74974	5450	5310	5120	4980	4790	5380	5050	131	1550	500	3610	10	1	26130380	1338	-8.53	7.90	12	1.73	-600.00	648.00	13000	20230719	-60.62	3680	20230821	39.13	13000	-60.62	20230719	3680	39.13	20230821	13000	-60.62	20230719	3680	39.13	20230821	0.36	N	321370	500	130 억		776116	N	N	0	N	00	N
103	20231012	110951	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5150	-20	5	-0.39	2092018990	408495	34.41	5230	5250	5050	6720	3620	5170	5121.03	2.97	0	-71051	5450	5310	5120	4980	4790	5380	5050	131	1550	500	3610	10	1	26130380	1346	-8.58	7.95	12	1.56	-600.00	648.00	13000	20230719	-60.38	3680	20230821	39.95	13000	-60.38	20230719	3680	39.95	20230821	13000	-60.38	20230719	3680	39.95	20230821	0.36	N	321370	500	130 억		776116	N	N	0	N	00	N
104	20231012	100942	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5060	-110	5	-2.13	1612762050	314949	26.53	5230	5250	5050	6720	3620	5170	5120.38	2.97	0	-80138	5450	5310	5120	4980	4790	5380	5050	131	1550	500	3610	10	1	26130380	1322	-8.43	7.81	12	1.21	-600.00	648.00	13000	20230719	-61.08	3680	20230821	37.50	13000	-61.08	20230719	3680	37.50	20230821	13000	-61.08	20230719	3680	37.50	20230821	0.36	N	321370	500	130 억		776116	N	N	0	N	00	N
105	20231012	090950	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5130	-40	5	-0.77	636705450	123172	10.37	5230	5250	5110	6720	3620	5170	5169.23	2.97	0	-50762	5450	5310	5120	4980	4790	5380	5050	131	1550	500	3610	10	1	26130380	1340	-8.55	7.92	12	0.47	-600.00	648.00	13000	20230719	-60.54	3680	20230821	39.40	13000	-60.54	20230719	3680	39.40	20230821	13000	-60.54	20230719	3680	39.40	20230821	0.36	N	321370	500	130 억		776116	N	N	0	N	00	N
106	20231011	160938	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5170	285	2	5.83	6044472150	1175336	24.99	4975	5260	4930	6350	3420	4885	5142.79	1.88	0	282228	5865	5375	5070	4580	4275	5222	4427	131	1465	500	3410	10	1	26130380	1351	-8.62	7.98	12	4.50	-600.00	648.00	13000	20230719	-60.23	3680	20230821	40.49	13000	-60.23	20230719	3680	40.49	20230821	13000	-60.23	20230719	3680	40.49	20230821	0.36	N	321370	500	130 억		491587	N	N	0	N	00	N
107	20231011	150944	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5120	235	2	4.81	5761278180	1120098	23.81	4975	5260	4930	6350	3420	4885	5143.60	1.88	0	281479	5865	5375	5070	4580	4275	5222	4427	131	1465	500	3410	10	1	26130380	1338	-8.53	7.90	12	4.29	-600.00	648.00	13000	20230719	-60.62	3680	20230821	39.13	13000	-60.62	20230719	3680	39.13	20230821	13000	-60.62	20230719	3680	39.13	20230821	0.36	N	321370	500	130 억		491587	N	N	0	N	00	N
108	20231011	140946	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5180	295	2	6.04	5024928180	977713	20.78	4975	5260	4930	6350	3420	4885	5139.53	1.88	0	293650	5865	5375	5070	4580	4275	5222	4427	131	1465	500	3410	10	1	26130380	1354	-8.63	7.99	12	3.74	-600.00	648.00	13000	20230719	-60.15	3680	20230821	40.76	13000	-60.15	20230719	3680	40.76	20230821	13000	-60.15	20230719	3680	40.76	20230821	0.36	N	321370	500	130 억		491587	N	N	0	N	00	N
109	20231011	130934	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5230	345	2	7.06	4651025740	905636	19.25	4975	5260	4930	6350	3420	4885	5135.71	1.88	0	276456	5865	5375	5070	4580	4275	5222	4427	131	1465	500	3410	10	1	26130380	1367	-8.72	8.07	12	3.47	-600.00	648.00	13000	20230719	-59.77	3680	20230821	42.12	13000	-59.77	20230719	3680	42.12	20230821	13000	-59.77	20230719	3680	42.12	20230821	0.36	N	321370	500	130 억		491587	N	N	0	N	00	N
110	20231011	120953	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5200	315	2	6.45	4037244210	787799	16.75	4975	5250	4930	6350	3420	4885	5124.78	1.88	0	232114	5865	5375	5070	4580	4275	5222	4427	131	1465	500	3410	10	1	26130380	1359	-8.67	8.02	12	3.01	-600.00	648.00	13000	20230719	-60.00	3680	20230821	41.30	13000	-60.00	20230719	3680	41.30	20230821	13000	-60.00	20230719	3680	41.30	20230821	0.36	N	321370	500	130 억		491587	N	N	0	N	00	N
111	20231011	110947	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5180	295	2	6.04	3682835720	719331	15.29	4975	5250	4930	6350	3420	4885	5119.88	1.88	0	213454	5865	5375	5070	4580	4275	5222	4427	131	1465	500	3410	10	1	26130380	1354	-8.63	7.99	12	2.75	-600.00	648.00	13000	20230719	-60.15	3680	20230821	40.76	13000	-60.15	20230719	3680	40.76	20230821	13000	-60.15	20230719	3680	40.76	20230821	0.36	N	321370	500	130 억		491587	N	N	0	N	00	N
112	20231011	100940	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5170	285	2	5.83	2786546050	546850	11.63	4975	5210	4930	6350	3420	4885	5095.72	1.88	0	187004	5865	5375	5070	4580	4275	5222	4427	131	1465	500	3410	10	1	26130380	1351	-8.62	7.98	12	2.09	-600.00	648.00	13000	20230719	-60.23	3680	20230821	40.49	13000	-60.23	20230719	3680	40.49	20230821	13000	-60.23	20230719	3680	40.49	20230821	0.36	N	321370	500	130 억		491587	N	N	0	N	00	N
113	20231011	090944	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5090	205	2	4.20	1160093720	230684	4.90	4975	5170	4930	6350	3420	4885	5029.07	1.88	0	46081	5865	5375	5070	4580	4275	5222	4427	131	1465	500	3410	10	1	26130380	1330	-8.48	7.85	12	0.88	-600.00	648.00	13000	20230719	-60.85	3680	20230821	38.32	13000	-60.85	20230719	3680	38.32	20230821	13000	-60.85	20230719	3680	38.32	20230821	0.36	N	321370	500	130 억		491587	N	N	0	N	00	N
114	20231010	161548	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4885	-135	5	-2.69	24480325045	4682101	374.17	5290	5560	4765	6520	3520	5020	5228.82	3.00	0	-283672	5433	5226	4963	4756	4493	5330	4860	131	1500	500	3510	5	1	26130380	1276	-8.14	7.54	12	17.92	-600.00	648.00	13000	20230719	-62.42	3680	20230821	32.74	13000	-62.42	20230719	3680	32.74	20230821	13000	-62.42	20230719	3680	32.74	20230821	0.36	N	321370	500	130 억		782816	N	N	0	N	00	N
115	20231010	150930	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4855	-165	5	-3.29	24213491485	4627236	369.78	5290	5560	4765	6520	3520	5020	5232.87	3.00	0	-285764	5433	5226	4963	4756	4493	5330	4860	131	1500	500	3510	5	1	26130380	1269	-8.09	7.49	12	17.71	-600.00	648.00	13000	20230719	-62.65	3680	20230821	31.93	13000	-62.65	20230719	3680	31.93	20230821	13000	-62.65	20230719	3680	31.93	20230821	0.36	N	321370	500	130 억		782816	N	N	0	N	00	N
116	20231010	140937	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5070	50	2	1.00	22051171820	4185500	334.48	5290	5560	5050	6520	3520	5020	5268.54	3.00	0	-245478	5433	5226	4963	4756	4493	5330	4860	131	1500	500	3510	10	1	26130380	1325	-8.45	7.82	12	16.02	-600.00	648.00	13000	20230719	-61.00	3680	20230821	37.77	13000	-61.00	20230719	3680	37.77	20230821	13000	-61.00	20230719	3680	37.77	20230821	0.36	N	321370	500	130 억		782816	N	N	0	N	00	N
117	20231010	130930	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5270	250	2	4.98	20535470250	3889349	310.82	5290	5560	5050	6520	3520	5020	5280.00	3.00	0	-183759	5433	5226	4963	4756	4493	5330	4860	131	1500	500	3510	10	1	26130380	1377	-8.78	8.13	12	14.88	-600.00	648.00	13000	20230719	-59.46	3680	20230821	43.21	13000	-59.46	20230719	3680	43.21	20230821	13000	-59.46	20230719	3680	43.21	20230821	0.36	N	321370	500	130 억		782816	N	N	0	N	00	N
118	20231010	120927	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5280	260	2	5.18	18283762320	3459855	276.49	5290	5560	5050	6520	3520	5020	5284.63	3.00	0	-94363	5433	5226	4963	4756	4493	5330	4860	131	1500	500	3510	10	1	26130380	1380	-8.80	8.15	12	13.24	-600.00	648.00	13000	20230719	-59.38	3680	20230821	43.48	13000	-59.38	20230719	3680	43.48	20230821	13000	-59.38	20230719	3680	43.48	20230821	0.36	N	321370	500	130 억		782816	N	N	0	N	00	N
119	20231010	110909	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5360	340	2	6.77	16302279130	3089411	246.89	5290	5560	5050	6520	3520	5020	5276.92	3.00	0	-108000	5433	5226	4963	4756	4493	5330	4860	131	1500	500	3510	10	1	26130380	1401	-8.93	8.27	12	11.82	-600.00	648.00	13000	20230719	-58.77	3680	20230821	45.65	13000	-58.77	20230719	3680	45.65	20230821	13000	-58.77	20230719	3680	45.65	20230821	0.36	N	321370	500	130 억		782816	N	N	0	N	00	N
120	20231010	100920	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5180	160	2	3.19	14246070430	2696823	215.52	5290	5560	5050	6520	3520	5020	5282.65	3.00	0	-172824	5433	5226	4963	4756	4493	5330	4860	131	1500	500	3510	10	1	26130380	1354	-8.63	7.99	12	10.32	-600.00	648.00	13000	20230719	-60.15	3680	20230821	40.76	13000	-60.15	20230719	3680	40.76	20230821	13000	-60.15	20230719	3680	40.76	20230821	0.36	N	321370	500	130 억		782816	N	N	0	N	00	N
121	20231010	090914	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5240	220	2	4.38	2121588300	406144	32.46	5290	5350	5050	6520	3520	5020	5224.32	3.00	0	-37249	5433	5226	4963	4756	4493	5330	4860	131	1500	500	3510	10	1	26130380	1369	-8.73	8.09	12	1.55	-600.00	648.00	13000	20230719	-59.69	3680	20230821	42.39	13000	-59.69	20230719	3680	42.39	20230821	13000	-59.69	20230719	3680	42.39	20230821	0.36	N	321370	500	130 억		782816	N	N	0	N	00	N
122	20231006	160923	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5020	330	2	7.04	6168357225	1242481	172.79	4700	5170	4700	6090	3285	4690	4964.77	2.83	0	44739	5010	4850	4690	4530	4370	4930	4610	131	1400	500	3280	10	1	26130380	1312	-8.37	7.75	12	4.75	-600.00	648.00	13000	20230719	-61.38	3680	20230821	36.41	13000	-61.38	20230719	3680	36.41	20230821	13000	-61.38	20230719	3680	36.41	20230821	0.37	N	321370	500	130 억		738904	N	N	0	N	00	N
123	20231006	150908	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	5020	330	2	7.04	6037400705	1216391	169.16	4700	5170	4700	6090	3285	4690	4963.63	2.83	0	41130	5010	4850	4690	4530	4370	4930	4610	131	1400	500	3280	10	1	26130380	1312	-8.37	7.75	12	4.66	-600.00	648.00	13000	20230719	-61.38	3680	20230821	36.41	13000	-61.38	20230719	3680	36.41	20230821	13000	-61.38	20230719	3680	36.41	20230821	0.37	N	321370	500	130 억		738904	N	N	0	N	00	N
124	20231006	140911	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4955	265	2	5.65	3873477790	788939	109.72	4700	5070	4700	6090	3285	4690	4910.05	2.83	0	82651	5010	4850	4690	4530	4370	4930	4610	131	1400	500	3280	5	1	26130380	1295	-8.26	7.65	12	3.02	-600.00	648.00	13000	20230719	-61.88	3680	20230821	34.65	13000	-61.88	20230719	3680	34.65	20230821	13000	-61.88	20230719	3680	34.65	20230821	0.37	N	321370	500	130 억		738904	N	N	0	N	00	N
125	20231006	130900	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4905	215	2	4.58	3500899510	713296	99.20	4700	5070	4700	6090	3285	4690	4908.41	2.83	0	41612	5010	4850	4690	4530	4370	4930	4610	131	1400	500	3280	5	1	26130380	1282	-8.18	7.57	12	2.73	-600.00	648.00	13000	20230719	-62.27	3680	20230821	33.29	13000	-62.27	20230719	3680	33.29	20230821	13000	-62.27	20230719	3680	33.29	20230821	0.37	N	321370	500	130 억		738904	N	N	0	N	00	N
126	20231006	120859	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4860	170	2	3.62	3205672610	652636	90.76	4700	5070	4700	6090	3285	4690	4912.27	2.83	0	21133	5010	4850	4690	4530	4370	4930	4610	131	1400	500	3280	5	1	26130380	1270	-8.10	7.50	12	2.50	-600.00	648.00	13000	20230719	-62.62	3680	20230821	32.07	13000	-62.62	20230719	3680	32.07	20230821	13000	-62.62	20230719	3680	32.07	20230821	0.37	N	321370	500	130 억		738904	N	N	0	N	00	N
127	20231006	110851	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4920	230	2	4.90	2856883245	581002	80.80	4700	5070	4700	6090	3285	4690	4917.61	2.83	0	10822	5010	4850	4690	4530	4370	4930	4610	131	1400	500	3280	5	1	26130380	1286	-8.20	7.59	12	2.22	-600.00	648.00	13000	20230719	-62.15	3680	20230821	33.70	13000	-62.15	20230719	3680	33.70	20230821	13000	-62.15	20230719	3680	33.70	20230821	0.37	N	321370	500	130 억		738904	N	N	0	N	00	N
128	20231006	100858	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4920	230	2	4.90	1560802475	320593	44.58	4700	4950	4700	6090	3285	4690	4869.12	2.83	0	26361	5010	4850	4690	4530	4370	4930	4610	131	1400	500	3280	5	1	26130380	1286	-8.20	7.59	12	1.23	-600.00	648.00	13000	20230719	-62.15	3680	20230821	33.70	13000	-62.15	20230719	3680	33.70	20230821	13000	-62.15	20230719	3680	33.70	20230821	0.37	N	321370	500	130 억		738904	N	N	0	N	00	N
129	20231006	090850	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4790	100	2	2.13	279034105	58417	8.12	4700	4860	4700	6090	3285	4690	4778.30	2.83	0	7779	5010	4850	4690	4530	4370	4930	4610	131	1400	500	3280	5	1	26130380	1252	-7.98	7.39	12	0.22	-600.00	648.00	13000	20230719	-63.15	3680	20230821	30.16	13000	-63.15	20230719	3680	30.16	20230821	13000	-63.15	20230719	3680	30.16	20230821	0.37	N	321370	500	130 억		738904	N	N	0	N	00	N