KissMeData/191410/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	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-180	5	-6.15	856512110	302290	51.33	2950	2950	2745	3800	2050	2925	2833.56	0.49	0	7681	3191	3057	2896	2762	2601	3125	2830	55	875	500	2040	5	1	11095414	305	48.16	1.51	12	2.72	57.00	1813.00	5870	20231017	-53.24	2615	20230315	4.97	5870	-53.24	20231017	2615	4.97	20230315	5870	-53.24	20231017	2615	4.97	20230315	2.87	N	191410	500	55 억		53995	N	N	0	N	00	N
3	20231031	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-130	5	-4.44	815461185	287362	48.79	2950	2950	2745	3800	2050	2925	2837.75	0.49	0	8416	3191	3057	2896	2762	2601	3125	2830	55	875	500	2040	5	1	11095414	310	49.04	1.54	12	2.59	57.00	1813.00	5870	20231017	-52.39	2615	20230315	6.88	5870	-52.39	20231017	2615	6.88	20230315	5870	-52.39	20231017	2615	6.88	20230315	2.87	N	191410	500	55 억		53995	N	N	0	N	00	N
4	20231031	140942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-135	5	-4.62	725325645	254738	43.26	2950	2950	2770	3800	2050	2925	2847.34	0.49	0	4482	3191	3057	2896	2762	2601	3125	2830	55	875	500	2040	5	1	11095414	310	48.95	1.54	12	2.30	57.00	1813.00	5870	20231017	-52.47	2615	20230315	6.69	5870	-52.47	20231017	2615	6.69	20230315	5870	-52.47	20231017	2615	6.69	20230315	2.87	N	191410	500	55 억		53995	N	N	0	N	00	N
5	20231031	130936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-115	5	-3.93	637640085	223308	37.92	2950	2950	2810	3800	2050	2925	2855.43	0.49	0	5532	3191	3057	2896	2762	2601	3125	2830	55	875	500	2040	5	1	11095414	312	49.30	1.55	12	2.01	57.00	1813.00	5870	20231017	-52.13	2615	20230315	7.46	5870	-52.13	20231017	2615	7.46	20230315	5870	-52.13	20231017	2615	7.46	20230315	2.87	N	191410	500	55 억		53995	N	N	0	N	00	N
6	20231031	120934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-70	5	-2.39	541665185	189364	32.15	2950	2950	2810	3800	2050	2925	2860.44	0.49	0	11264	3191	3057	2896	2762	2601	3125	2830	55	875	500	2040	5	1	11095414	317	50.09	1.57	12	1.71	57.00	1813.00	5870	20231017	-51.36	2615	20230315	9.18	5870	-51.36	20231017	2615	9.18	20230315	5870	-51.36	20231017	2615	9.18	20230315	2.87	N	191410	500	55 억		53995	N	N	0	N	00	N
7	20231031	110959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-55	5	-1.88	411690260	144101	24.47	2950	2950	2810	3800	2050	2925	2856.96	0.49	0	3858	3191	3057	2896	2762	2601	3125	2830	55	875	500	2040	5	1	11095414	318	50.35	1.58	12	1.30	57.00	1813.00	5870	20231017	-51.11	2615	20230315	9.75	5870	-51.11	20231017	2615	9.75	20230315	5870	-51.11	20231017	2615	9.75	20230315	2.87	N	191410	500	55 억		53995	N	N	0	N	00	N
8	20231031	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-95	5	-3.25	332800235	116306	19.75	2950	2950	2810	3800	2050	2925	2861.42	0.49	0	4939	3191	3057	2896	2762	2601	3125	2830	55	875	500	2040	5	1	11095414	314	49.65	1.56	12	1.05	57.00	1813.00	5870	20231017	-51.79	2615	20230315	8.22	5870	-51.79	20231017	2615	8.22	20230315	5870	-51.79	20231017	2615	8.22	20230315	2.87	N	191410	500	55 억		53995	N	N	0	N	00	N
9	20231031	090943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-40	5	-1.37	91005285	31355	5.32	2950	2950	2820	3800	2050	2925	2902.42	0.49	0	-5043	3191	3057	2896	2762	2601	3125	2830	55	875	500	2040	5	1	11095414	320	50.61	1.59	12	0.28	57.00	1813.00	5870	20231017	-50.85	2615	20230315	10.33	5870	-50.85	20231017	2615	10.33	20230315	5870	-50.85	20231017	2615	10.33	20230315	2.87	N	191410	500	55 억		53995	N	N	0	N	00	N
10	20231030	160925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	95	2	3.36	1708038795	586446	22.26	2850	3030	2735	3675	1985	2830	2912.52	0.42	0	9567	3666	3247	3031	2612	2396	3140	2505	55	845	500	1980	5	1	11095414	325	51.32	1.61	12	5.29	57.00	1813.00	5870	20231017	-50.17	2615	20230315	11.85	5870	-50.17	20231017	2615	11.85	20230315	5870	-50.17	20231017	2615	11.85	20230315	2.82	N	191410	500	55 억		46055	N	N	0	N	00	N
11	20231030	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	105	2	3.71	1666839745	572374	21.73	2850	3030	2735	3675	1985	2830	2912.16	0.42	0	6526	3666	3247	3031	2612	2396	3140	2505	55	845	500	1980	5	1	11095414	326	51.49	1.62	12	5.16	57.00	1813.00	5870	20231017	-50.00	2615	20230315	12.24	5870	-50.00	20231017	2615	12.24	20230315	5870	-50.00	20231017	2615	12.24	20230315	2.82	N	191410	500	55 억		46055	N	N	0	N	00	N
12	20231030	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	100	2	3.53	1499828910	514883	19.54	2850	3030	2735	3675	1985	2830	2912.96	0.42	0	2930	3666	3247	3031	2612	2396	3140	2505	55	845	500	1980	5	1	11095414	325	51.40	1.62	12	4.64	57.00	1813.00	5870	20231017	-50.09	2615	20230315	12.05	5870	-50.09	20231017	2615	12.05	20230315	5870	-50.09	20231017	2615	12.05	20230315	2.82	N	191410	500	55 억		46055	N	N	0	N	00	N
13	20231030	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	115	2	4.06	1418091585	486978	18.49	2850	3030	2735	3675	1985	2830	2912.03	0.42	0	6216	3666	3247	3031	2612	2396	3140	2505	55	845	500	1980	5	1	11095414	327	51.67	1.62	12	4.39	57.00	1813.00	5870	20231017	-49.83	2615	20230315	12.62	5870	-49.83	20231017	2615	12.62	20230315	5870	-49.83	20231017	2615	12.62	20230315	2.82	N	191410	500	55 억		46055	N	N	0	N	00	N
14	20231030	120859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	120	2	4.24	1339698685	460373	17.48	2850	3030	2735	3675	1985	2830	2910.04	0.42	0	12736	3666	3247	3031	2612	2396	3140	2505	55	845	500	1980	5	1	11095414	327	51.75	1.63	12	4.15	57.00	1813.00	5870	20231017	-49.74	2615	20230315	12.81	5870	-49.74	20231017	2615	12.81	20230315	5870	-49.74	20231017	2615	12.81	20230315	2.82	N	191410	500	55 억		46055	N	N	0	N	00	N
15	20231030	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	135	2	4.77	1155234090	397552	15.09	2850	3030	2735	3675	1985	2830	2905.88	0.42	0	18039	3666	3247	3031	2612	2396	3140	2505	55	845	500	1980	5	1	11095414	329	52.02	1.64	12	3.58	57.00	1813.00	5870	20231017	-49.49	2615	20230315	13.38	5870	-49.49	20231017	2615	13.38	20230315	5870	-49.49	20231017	2615	13.38	20230315	2.82	N	191410	500	55 억		46055	N	N	0	N	00	N
16	20231030	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	105	2	3.71	861055140	298926	11.35	2850	3000	2735	3675	1985	2830	2880.50	0.42	0	-2606	3666	3247	3031	2612	2396	3140	2505	55	845	500	1980	5	1	11095414	326	51.49	1.62	12	2.69	57.00	1813.00	5870	20231017	-50.00	2615	20230315	12.24	5870	-50.00	20231017	2615	12.24	20230315	5870	-50.00	20231017	2615	12.24	20230315	2.82	N	191410	500	55 억		46055	N	N	0	N	00	N
17	20231030	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-85	5	-3.00	189179050	67215	2.55	2850	2855	2745	3675	1985	2830	2814.52	0.42	0	-15819	3666	3247	3031	2612	2396	3140	2505	55	845	500	1980	5	1	11095414	305	48.16	1.51	12	0.61	57.00	1813.00	5870	20231017	-53.24	2615	20230315	4.97	5870	-53.24	20231017	2615	4.97	20230315	5870	-53.24	20231017	2615	4.97	20230315	2.82	N	191410	500	55 억		46055	N	N	0	N	00	N
18	20231027	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-1190	5	-29.60	8010017430	2605695	102.85	3310	3450	2815	5220	2815	4020	3074.12	2.81	0	-263881	6366	5192	4606	3432	2846	4900	3140	55	1200	500	2810	5	1	11095414	314	49.65	1.56	12	23.48	57.00	1813.00	5870	20231017	-51.79	2615	20230315	8.22	5870	-51.79	20231017	2615	8.22	20230315	5870	-51.79	20231017	2615	8.22	20230315	2.54	N	191410	500	55 억		312303	N	N	0	N	00	N
19	20231027	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-1185	5	-29.48	7512924070	2429587	95.90	3310	3450	2820	5220	2815	4020	3092.26	2.81	0	-272393	6366	5192	4606	3432	2846	4900	3140	55	1200	500	2810	5	1	11095414	315	49.74	1.56	12	21.90	57.00	1813.00	5870	20231017	-51.70	2615	20230315	8.41	5870	-51.70	20231017	2615	8.41	20230315	5870	-51.70	20231017	2615	8.41	20230315	2.54	N	191410	500	55 억		312303	N	N	0	N	00	N
20	20231027	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	-1030	5	-25.62	6520695525	2086839	82.37	3310	3450	2890	5220	2815	4020	3124.68	2.81	0	-273720	6366	5192	4606	3432	2846	4900	3140	55	1200	500	2810	5	1	11095414	332	52.46	1.65	12	18.81	57.00	1813.00	5870	20231017	-49.06	2615	20230315	14.34	5870	-49.06	20231017	2615	14.34	20230315	5870	-49.06	20231017	2615	14.34	20230315	2.54	N	191410	500	55 억		312303	N	N	0	N	00	N
21	20231027	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-1060	5	-26.37	6073483590	1936011	76.42	3310	3450	2890	5220	2815	4020	3137.11	2.81	0	-242160	6366	5192	4606	3432	2846	4900	3140	55	1200	500	2810	5	1	11095414	328	51.93	1.63	12	17.45	57.00	1813.00	5870	20231017	-49.57	2615	20230315	13.19	5870	-49.57	20231017	2615	13.19	20230315	5870	-49.57	20231017	2615	13.19	20230315	2.54	N	191410	500	55 억		312303	N	N	0	N	00	N
22	20231027	120900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	-905	5	-22.51	4973723660	1568174	61.90	3310	3450	3015	5220	2815	4020	3171.67	2.81	0	-175062	6366	5192	4606	3432	2846	4900	3140	55	1200	500	2810	5	1	11095414	346	54.65	1.72	12	14.13	57.00	1813.00	5870	20231017	-46.93	2615	20230315	19.12	5870	-46.93	20231017	2615	19.12	20230315	5870	-46.93	20231017	2615	19.12	20230315	2.54	N	191410	500	55 억		312303	N	N	0	N	00	N
23	20231027	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	-920	5	-22.89	4435706850	1393962	55.02	3310	3450	3020	5220	2815	4020	3182.09	2.81	0	-134287	6366	5192	4606	3432	2846	4900	3140	55	1200	500	2810	5	1	11095414	344	54.39	1.71	12	12.56	57.00	1813.00	5870	20231017	-47.19	2615	20230315	18.55	5870	-47.19	20231017	2615	18.55	20230315	5870	-47.19	20231017	2615	18.55	20230315	2.54	N	191410	500	55 억		312303	N	N	0	N	00	N
24	20231027	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	-835	5	-20.77	3706504310	1165669	46.01	3310	3450	3020	5220	2815	4020	3179.72	2.81	0	-97477	6366	5192	4606	3432	2846	4900	3140	55	1200	500	2810	5	1	11095414	353	55.88	1.76	12	10.51	57.00	1813.00	5870	20231017	-45.74	2615	20230315	21.80	5870	-45.74	20231017	2615	21.80	20230315	5870	-45.74	20231017	2615	21.80	20230315	2.54	N	191410	500	55 억		312303	N	N	0	N	00	N
25	20231027	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	-890	5	-22.14	1579193955	484931	19.14	3310	3450	3060	5220	2815	4020	3256.53	2.81	0	-19933	6366	5192	4606	3432	2846	4900	3140	55	1200	500	2810	5	1	11095414	347	54.91	1.73	12	4.37	57.00	1813.00	5870	20231017	-46.68	2615	20230315	19.69	5870	-46.68	20231017	2615	19.69	20230315	5870	-46.68	20231017	2615	19.69	20230315	2.54	N	191410	500	55 억		312303	N	N	0	N	00	N
26	20231026	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-1710	4	-29.84	11047604900	2531967	548.80	5660	5780	4020	7440	4020	5730	4363.24	2.58	0	44984	6210	5970	5570	5330	4930	6090	5450	55	1710	500	4010	5	1	10951478	440	70.53	2.22	12	23.12	57.00	1813.00	5870	20231017	-31.52	2615	20230315	53.73	5870	-31.52	20231017	2615	53.73	20230315	5870	-31.52	20231017	2615	53.73	20230315	2.48	N	191410	500	54 억		282742	N	N	0	N	00	N
27	20231026	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-1710	4	-29.84	11003039180	2520881	546.40	5660	5780	4020	7440	4020	5730	4364.71	2.58	0	44984	6210	5970	5570	5330	4930	6090	5450	55	1710	500	4010	5	1	10951478	440	70.53	2.22	12	23.02	57.00	1813.00	5870	20231017	-31.52	2615	20230315	53.73	5870	-31.52	20231017	2615	53.73	20230315	5870	-31.52	20231017	2615	53.73	20230315	2.48	N	191410	500	54 억		282742	N	N	0	N	00	N
28	20231026	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-1710	4	-29.84	10944994400	2506442	543.27	5660	5780	4020	7440	4020	5730	4366.69	2.58	0	44984	6210	5970	5570	5330	4930	6090	5450	55	1710	500	4010	5	1	10951478	440	70.53	2.22	12	22.89	57.00	1813.00	5870	20231017	-31.52	2615	20230315	53.73	5870	-31.52	20231017	2615	53.73	20230315	5870	-31.52	20231017	2615	53.73	20230315	2.48	N	191410	500	54 억		282742	N	N	0	N	00	N
29	20231026	130843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-1710	4	-29.84	10901879900	2495717	540.95	5660	5780	4020	7440	4020	5730	4368.18	2.58	0	44984	6210	5970	5570	5330	4930	6090	5450	55	1710	500	4010	5	1	10951478	440	70.53	2.22	12	22.79	57.00	1813.00	5870	20231017	-31.52	2615	20230315	53.73	5870	-31.52	20231017	2615	53.73	20230315	5870	-31.52	20231017	2615	53.73	20230315	2.48	N	191410	500	54 억		282742	N	N	0	N	00	N
30	20231026	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-1710	4	-29.84	10656993560	2434800	527.74	5660	5780	4020	7440	4020	5730	4376.89	2.58	0	44984	6210	5970	5570	5330	4930	6090	5450	55	1710	500	4010	5	1	10951478	440	70.53	2.22	12	22.23	57.00	1813.00	5870	20231017	-31.52	2615	20230315	53.73	5870	-31.52	20231017	2615	53.73	20230315	5870	-31.52	20231017	2615	53.73	20230315	2.48	N	191410	500	54 억		282742	N	N	0	N	00	N
31	20231026	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	-470	5	-8.20	1594776750	290326	62.93	5660	5780	5190	7440	4020	5730	5492.97	2.58	0	-24812	6210	5970	5570	5330	4930	6090	5450	55	1710	500	4010	10	1	10951478	576	92.28	2.90	12	2.65	57.00	1813.00	5870	20231017	-10.39	2615	20230315	101.15	5870	-10.39	20231017	2615	101.15	20230315	5870	-10.39	20231017	2615	101.15	20230315	2.48	N	191410	500	54 억		282742	N	N	0	N	00	N
32	20231026	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-110	5	-1.92	698763220	124182	26.92	5660	5780	5500	7440	4020	5730	5626.85	2.58	0	-13647	6210	5970	5570	5330	4930	6090	5450	55	1710	500	4010	10	1	10951478	615	98.60	3.10	12	1.13	57.00	1813.00	5870	20231017	-4.26	2615	20230315	114.91	5870	-4.26	20231017	2615	114.91	20230315	5870	-4.26	20231017	2615	114.91	20230315	2.48	N	191410	500	54 억		282742	N	N	0	N	00	N
33	20231026	090844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-60	5	-1.05	229239520	40360	8.75	5660	5780	5570	7440	4020	5730	5679.74	2.58	0	14269	6210	5970	5570	5330	4930	6090	5450	55	1710	500	4010	10	1	10951478	621	99.47	3.13	12	0.37	57.00	1813.00	5870	20231017	-3.41	2615	20230315	116.83	5870	-3.41	20231017	2615	116.83	20230315	5870	-3.41	20231017	2615	116.83	20230315	2.48	N	191410	500	54 억		282742	N	N	0	N	00	N
34	20231025	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	320	2	5.91	2559304320	456936	111.94	5450	5810	5170	7030	3790	5410	5600.43	2.92	0	-37595	5853	5631	5198	4976	4543	5742	5087	55	1620	500	3780	10	1	10951478	628	100.53	3.16	12	4.17	57.00	1813.00	5870	20231017	-2.39	2615	20230315	119.12	5870	-2.39	20231017	2615	119.12	20230315	5870	-2.39	20231017	2615	119.12	20230315	2.23	N	191410	500	54 억		319732	N	N	0	N	00	N
35	20231025	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	270	2	4.99	2442981210	436584	106.96	5450	5810	5170	7030	3790	5410	5595.67	2.92	0	-36712	5853	5631	5198	4976	4543	5742	5087	55	1620	500	3780	10	1	10951478	622	99.65	3.13	12	3.99	57.00	1813.00	5870	20231017	-3.24	2615	20230315	117.21	5870	-3.24	20231017	2615	117.21	20230315	5870	-3.24	20231017	2615	117.21	20230315	2.23	N	191410	500	54 억		319732	N	N	0	N	00	N
36	20231025	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	180	2	3.33	2187675670	390928	95.77	5450	5810	5170	7030	3790	5410	5596.11	2.92	0	-32883	5853	5631	5198	4976	4543	5742	5087	55	1620	500	3780	10	1	10951478	612	98.07	3.08	12	3.57	57.00	1813.00	5870	20231017	-4.77	2615	20230315	113.77	5870	-4.77	20231017	2615	113.77	20230315	5870	-4.77	20231017	2615	113.77	20230315	2.23	N	191410	500	54 억		319732	N	N	0	N	00	N
37	20231025	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	210	2	3.88	2023541130	361718	88.61	5450	5810	5170	7030	3790	5410	5594.25	2.92	0	-25038	5853	5631	5198	4976	4543	5742	5087	55	1620	500	3780	10	1	10951478	615	98.60	3.10	12	3.30	57.00	1813.00	5870	20231017	-4.26	2615	20230315	114.91	5870	-4.26	20231017	2615	114.91	20230315	5870	-4.26	20231017	2615	114.91	20230315	2.23	N	191410	500	54 억		319732	N	N	0	N	00	N
38	20231025	120842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	260	2	4.81	1842727520	329504	80.72	5450	5810	5170	7030	3790	5410	5592.43	2.92	0	-8179	5853	5631	5198	4976	4543	5742	5087	55	1620	500	3780	10	1	10951478	621	99.47	3.13	12	3.01	57.00	1813.00	5870	20231017	-3.41	2615	20230315	116.83	5870	-3.41	20231017	2615	116.83	20230315	5870	-3.41	20231017	2615	116.83	20230315	2.23	N	191410	500	54 억		319732	N	N	0	N	00	N
39	20231025	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	330	2	6.10	1749096190	312924	76.66	5450	5810	5170	7030	3790	5410	5589.52	2.92	0	-8250	5853	5631	5198	4976	4543	5742	5087	55	1620	500	3780	10	1	10951478	629	100.70	3.17	12	2.86	57.00	1813.00	5870	20231017	-2.21	2615	20230315	119.50	5870	-2.21	20231017	2615	119.50	20230315	5870	-2.21	20231017	2615	119.50	20230315	2.23	N	191410	500	54 억		319732	N	N	0	N	00	N
40	20231025	100845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	260	2	4.81	1166087880	210773	51.64	5450	5740	5170	7030	3790	5410	5532.43	2.92	0	-16940	5853	5631	5198	4976	4543	5742	5087	55	1620	500	3780	10	1	10951478	621	99.47	3.13	12	1.92	57.00	1813.00	5870	20231017	-3.41	2615	20230315	116.83	5870	-3.41	20231017	2615	116.83	20230315	5870	-3.41	20231017	2615	116.83	20230315	2.23	N	191410	500	54 억		319732	N	N	0	N	00	N
41	20231025	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-60	5	-1.11	308127110	57343	14.05	5450	5570	5170	7030	3790	5410	5373.40	2.92	0	-6291	5853	5631	5198	4976	4543	5742	5087	55	1620	500	3780	10	1	10951478	586	93.86	2.95	12	0.52	57.00	1813.00	5870	20231017	-8.86	2615	20230315	104.59	5870	-8.86	20231017	2615	104.59	20230315	5870	-8.86	20231017	2615	104.59	20230315	2.23	N	191410	500	54 억		319732	N	N	0	N	00	N
42	20231024	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	410	2	8.20	2095865670	407662	271.27	5000	5420	4765	6500	3500	5000	5141.14	2.67	0	26451	5296	5147	4951	4802	4606	5222	4877	55	1500	500	3500	10	1	10951478	592	94.91	2.98	12	3.72	57.00	1813.00	5870	20231017	-7.84	2615	20230315	106.88	5870	-7.84	20231017	2615	106.88	20230315	5870	-7.84	20231017	2615	106.88	20230315	2.15	N	191410	500	54 억		292555	N	N	0	N	00	N
43	20231024	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	350	2	7.00	1995202930	389013	258.86	5000	5400	4765	6500	3500	5000	5128.88	2.67	0	25770	5296	5147	4951	4802	4606	5222	4877	55	1500	500	3500	10	1	10951478	586	93.86	2.95	12	3.55	57.00	1813.00	5870	20231017	-8.86	2615	20230315	104.59	5870	-8.86	20231017	2615	104.59	20230315	5870	-8.86	20231017	2615	104.59	20230315	2.15	N	191410	500	54 억		292555	N	N	0	N	00	N
44	20231024	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	270	2	5.40	1595637110	314126	209.03	5000	5380	4765	6500	3500	5000	5079.61	2.67	0	7075	5296	5147	4951	4802	4606	5222	4877	55	1500	500	3500	10	1	10951478	577	92.46	2.91	12	2.87	57.00	1813.00	5870	20231017	-10.22	2615	20230315	101.53	5870	-10.22	20231017	2615	101.53	20230315	5870	-10.22	20231017	2615	101.53	20230315	2.15	N	191410	500	54 억		292555	N	N	0	N	00	N
45	20231024	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	180	2	3.60	1328933890	263340	175.23	5000	5380	4765	6500	3500	5000	5046.46	2.67	0	9901	5296	5147	4951	4802	4606	5222	4877	55	1500	500	3500	10	1	10951478	567	90.88	2.86	12	2.40	57.00	1813.00	5870	20231017	-11.75	2615	20230315	98.09	5870	-11.75	20231017	2615	98.09	20230315	5870	-11.75	20231017	2615	98.09	20230315	2.15	N	191410	500	54 억		292555	N	N	0	N	00	N
46	20231024	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	240	2	4.80	1165821760	232028	154.40	5000	5380	4765	6500	3500	5000	5024.49	2.67	0	6999	5296	5147	4951	4802	4606	5222	4877	55	1500	500	3500	10	1	10951478	574	91.93	2.89	12	2.12	57.00	1813.00	5870	20231017	-10.73	2615	20230315	100.38	5870	-10.73	20231017	2615	100.38	20230315	5870	-10.73	20231017	2615	100.38	20230315	2.15	N	191410	500	54 억		292555	N	N	0	N	00	N
47	20231024	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	130	2	2.60	832187300	168397	112.05	5000	5250	4765	6500	3500	5000	4941.82	2.67	0	2751	5296	5147	4951	4802	4606	5222	4877	55	1500	500	3500	10	1	10951478	562	90.00	2.83	12	1.54	57.00	1813.00	5870	20231017	-12.61	2615	20230315	96.18	5870	-12.61	20231017	2615	96.18	20230315	5870	-12.61	20231017	2615	96.18	20230315	2.15	N	191410	500	54 억		292555	N	N	0	N	00	N
48	20231024	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-140	5	-2.80	411076930	84430	56.18	5000	5000	4765	6500	3500	5000	4868.85	2.67	0	-13455	5296	5147	4951	4802	4606	5222	4877	55	1500	500	3500	5	1	10951478	532	85.26	2.68	12	0.77	57.00	1813.00	5870	20231017	-17.21	2615	20230315	85.85	5870	-17.21	20231017	2615	85.85	20230315	5870	-17.21	20231017	2615	85.85	20230315	2.15	N	191410	500	54 억		292555	N	N	0	N	00	N
49	20231024	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-70	5	-1.40	6007570	1210	0.81	5000	5000	4905	6500	3500	5000	4964.93	2.67	0	19	5296	5147	4951	4802	4606	5222	4877	55	1500	500	3500	5	1	10951478	540	86.49	2.72	12	0.01	57.00	1813.00	5870	20231017	-16.01	2615	20230315	88.53	5870	-16.01	20231017	2615	88.53	20230315	5870	-16.01	20231017	2615	88.53	20230315	2.15	N	191410	500	54 억		292555	N	N	0	N	00	N
50	20231023	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	35	2	0.70	741197195	150281	37.79	4965	5100	4755	6450	3480	4965	4932.08	2.68	0	-829	5425	5195	5000	4770	4575	5097	4672	55	1485	500	3470	10	1	10951478	548	87.72	2.76	12	1.37	57.00	1813.00	5870	20231017	-14.82	2615	20230315	91.20	5870	-14.82	20231017	2615	91.20	20230315	5870	-14.82	20231017	2615	91.20	20230315	2.06	N	191410	500	54 억		293384	N	N	0	N	00	N
51	20231023	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	20	2	0.40	718008310	145636	36.62	4965	5100	4755	6450	3480	4965	4930.16	2.68	0	-1495	5425	5195	5000	4770	4575	5097	4672	55	1485	500	3470	5	1	10951478	546	87.46	2.75	12	1.33	57.00	1813.00	5870	20231017	-15.08	2615	20230315	90.63	5870	-15.08	20231017	2615	90.63	20230315	5870	-15.08	20231017	2615	90.63	20230315	2.06	N	191410	500	54 억		293384	N	N	0	N	00	N
52	20231023	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	85	2	1.71	627958360	127701	32.11	4965	5100	4755	6450	3480	4965	4917.41	2.68	0	-2007	5425	5195	5000	4770	4575	5097	4672	55	1485	500	3470	10	1	10951478	553	88.60	2.79	12	1.17	57.00	1813.00	5870	20231017	-13.97	2615	20230315	93.12	5870	-13.97	20231017	2615	93.12	20230315	5870	-13.97	20231017	2615	93.12	20230315	2.06	N	191410	500	54 억		293384	N	N	0	N	00	N
53	20231023	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4975	10	2	0.20	495593345	101391	25.50	4965	5020	4755	6450	3480	4965	4887.94	2.68	0	-4944	5425	5195	5000	4770	4575	5097	4672	55	1485	500	3470	5	1	10951478	545	87.28	2.74	12	0.93	57.00	1813.00	5870	20231017	-15.25	2615	20230315	90.25	5870	-15.25	20231017	2615	90.25	20230315	5870	-15.25	20231017	2615	90.25	20230315	2.06	N	191410	500	54 억		293384	N	N	0	N	00	N
54	20231023	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-35	5	-0.70	444382795	91035	22.89	4965	5020	4755	6450	3480	4965	4881.45	2.68	0	-2605	5425	5195	5000	4770	4575	5097	4672	55	1485	500	3470	5	1	10951478	540	86.49	2.72	12	0.83	57.00	1813.00	5870	20231017	-16.01	2615	20230315	88.53	5870	-16.01	20231017	2615	88.53	20230315	5870	-16.01	20231017	2615	88.53	20230315	2.06	N	191410	500	54 억		293384	N	N	0	N	00	N
55	20231023	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	25	2	0.50	397788320	81644	20.53	4965	5020	4755	6450	3480	4965	4872.23	2.68	0	2813	5425	5195	5000	4770	4575	5097	4672	55	1485	500	3470	5	1	10951478	546	87.54	2.75	12	0.75	57.00	1813.00	5870	20231017	-14.99	2615	20230315	90.82	5870	-14.99	20231017	2615	90.82	20230315	5870	-14.99	20231017	2615	90.82	20230315	2.06	N	191410	500	54 억		293384	N	N	0	N	00	N
56	20231023	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4890	-75	5	-1.51	295666375	61021	15.35	4965	4965	4755	6450	3480	4965	4845.32	2.68	0	-4411	5425	5195	5000	4770	4575	5097	4672	55	1485	500	3470	5	1	10951478	536	85.79	2.70	12	0.56	57.00	1813.00	5870	20231017	-16.70	2615	20230315	87.00	5870	-16.70	20231017	2615	87.00	20230315	5870	-16.70	20231017	2615	87.00	20230315	2.06	N	191410	500	54 억		293384	N	N	0	N	00	N
57	20231023	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	-170	5	-3.42	83799185	17261	4.34	4965	4965	4755	6450	3480	4965	4854.83	2.68	0	-5609	5425	5195	5000	4770	4575	5097	4672	55	1485	500	3470	5	1	10951478	525	84.12	2.64	12	0.16	57.00	1813.00	5870	20231017	-18.31	2615	20230315	83.37	5870	-18.31	20231017	2615	83.37	20230315	5870	-18.31	20231017	2615	83.37	20230315	2.06	N	191410	500	54 억		293384	N	N	0	N	00	N
58	20231020	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	-315	5	-5.97	1983308610	397168	67.45	5210	5230	4805	6860	3700	5280	4993.66	3.51	0	-92429	5760	5520	5190	4950	4620	5640	5070	55	1580	500	3690	5	1	10951478	544	87.11	2.74	12	3.63	57.00	1813.00	5870	20231017	-15.42	2615	20230315	89.87	5870	-15.42	20231017	2615	89.87	20230315	5870	-15.42	20231017	2615	89.87	20230315	2.13	N	191410	500	54 억		384351	N	N	0	N	00	N
59	20231020	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	-345	5	-6.53	1885131435	377482	64.11	5210	5230	4805	6860	3700	5280	4993.96	3.51	0	-89979	5760	5520	5190	4950	4620	5640	5070	55	1580	500	3690	5	1	10951478	540	86.58	2.72	12	3.45	57.00	1813.00	5870	20231017	-15.93	2615	20230315	88.72	5870	-15.93	20231017	2615	88.72	20230315	5870	-15.93	20231017	2615	88.72	20230315	2.13	N	191410	500	54 억		384351	N	N	0	N	00	N
60	20231020	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4975	-305	5	-5.78	1617641025	323011	54.86	5210	5230	4805	6860	3700	5280	5008.01	3.51	0	-64579	5760	5520	5190	4950	4620	5640	5070	55	1580	500	3690	5	1	10951478	545	87.28	2.74	12	2.95	57.00	1813.00	5870	20231017	-15.25	2615	20230315	90.25	5870	-15.25	20231017	2615	90.25	20230315	5870	-15.25	20231017	2615	90.25	20230315	2.13	N	191410	500	54 억		384351	N	N	0	N	00	N
61	20231020	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-280	5	-5.30	1495885575	298531	50.70	5210	5230	4805	6860	3700	5280	5010.82	3.51	0	-58176	5760	5520	5190	4950	4620	5640	5070	55	1580	500	3690	10	1	10951478	548	87.72	2.76	12	2.73	57.00	1813.00	5870	20231017	-14.82	2615	20230315	91.20	5870	-14.82	20231017	2615	91.20	20230315	5870	-14.82	20231017	2615	91.20	20230315	2.13	N	191410	500	54 억		384351	N	N	0	N	00	N
62	20231020	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-290	5	-5.49	1427821530	284939	48.39	5210	5230	4805	6860	3700	5280	5010.97	3.51	0	-60529	5760	5520	5190	4950	4620	5640	5070	55	1580	500	3690	5	1	10951478	546	87.54	2.75	12	2.60	57.00	1813.00	5870	20231017	-14.99	2615	20230315	90.82	5870	-14.99	20231017	2615	90.82	20230315	5870	-14.99	20231017	2615	90.82	20230315	2.13	N	191410	500	54 억		384351	N	N	0	N	00	N
63	20231020	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-260	5	-4.92	1284006080	255983	43.47	5210	5230	4805	6860	3700	5280	5015.98	3.51	0	-50864	5760	5520	5190	4950	4620	5640	5070	55	1580	500	3690	10	1	10951478	550	88.07	2.77	12	2.34	57.00	1813.00	5870	20231017	-14.48	2615	20230315	91.97	5870	-14.48	20231017	2615	91.97	20230315	5870	-14.48	20231017	2615	91.97	20230315	2.13	N	191410	500	54 억		384351	N	N	0	N	00	N
64	20231020	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-230	5	-4.36	1159171230	231349	39.29	5210	5230	4805	6860	3700	5280	5010.49	3.51	0	-48490	5760	5520	5190	4950	4620	5640	5070	55	1580	500	3690	10	1	10951478	553	88.60	2.79	12	2.11	57.00	1813.00	5870	20231017	-13.97	2615	20230315	93.12	5870	-13.97	20231017	2615	93.12	20230315	5870	-13.97	20231017	2615	93.12	20230315	2.13	N	191410	500	54 억		384351	N	N	0	N	00	N
65	20231020	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-80	5	-1.52	430401470	84066	14.28	5210	5230	5050	6860	3700	5280	5119.80	3.51	0	-3794	5760	5520	5190	4950	4620	5640	5070	55	1580	500	3690	10	1	10951478	569	91.23	2.87	12	0.77	57.00	1813.00	5870	20231017	-11.41	2615	20230315	98.85	5870	-11.41	20231017	2615	98.85	20230315	5870	-11.41	20231017	2615	98.85	20230315	2.13	N	191410	500	54 억		384351	N	N	0	N	00	N
66	20231019	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	270	2	5.39	3048801405	588497	105.16	4900	5430	4860	6510	3510	5010	5180.66	3.03	0	39588	5770	5390	4970	4590	4170	5180	4380	55	1500	500	3500	10	1	10951478	578	92.63	2.91	12	5.37	57.00	1813.00	5870	20231017	-10.05	2615	20230315	101.91	5870	-10.05	20231017	2615	101.91	20230315	5870	-10.05	20231017	2615	101.91	20230315	1.91	N	191410	500	54 억		331944	N	N	0	N	00	N
67	20231019	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	290	2	5.79	2961798935	572111	102.24	4900	5430	4860	6510	3510	5010	5176.97	3.03	0	36255	5770	5390	4970	4590	4170	5180	4380	55	1500	500	3500	10	1	10951478	580	92.98	2.92	12	5.22	57.00	1813.00	5870	20231017	-9.71	2615	20230315	102.68	5870	-9.71	20231017	2615	102.68	20230315	5870	-9.71	20231017	2615	102.68	20230315	1.91	N	191410	500	54 억		331944	N	N	0	N	00	N
68	20231019	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	220	2	4.39	2559845805	496942	88.80	4900	5350	4860	6510	3510	5010	5151.20	3.03	0	52299	5770	5390	4970	4590	4170	5180	4380	55	1500	500	3500	10	1	10951478	573	91.75	2.88	12	4.54	57.00	1813.00	5870	20231017	-10.90	2615	20230315	100.00	5870	-10.90	20231017	2615	100.00	20230315	5870	-10.90	20231017	2615	100.00	20230315	1.91	N	191410	500	54 억		331944	N	N	0	N	00	N
69	20231019	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	200	2	3.99	1986273045	388087	69.35	4900	5250	4860	6510	3510	5010	5118.11	3.03	0	54870	5770	5390	4970	4590	4170	5180	4380	55	1500	500	3500	10	1	10951478	571	91.40	2.87	12	3.54	57.00	1813.00	5870	20231017	-11.24	2615	20230315	99.24	5870	-11.24	20231017	2615	99.24	20230315	5870	-11.24	20231017	2615	99.24	20230315	1.91	N	191410	500	54 억		331944	N	N	0	N	00	N
70	20231019	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	190	2	3.79	1811849475	354467	63.34	4900	5250	4860	6510	3510	5010	5111.48	3.03	0	57149	5770	5390	4970	4590	4170	5180	4380	55	1500	500	3500	10	1	10951478	569	91.23	2.87	12	3.24	57.00	1813.00	5870	20231017	-11.41	2615	20230315	98.85	5870	-11.41	20231017	2615	98.85	20230315	5870	-11.41	20231017	2615	98.85	20230315	1.91	N	191410	500	54 억		331944	N	N	0	N	00	N
71	20231019	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	140	2	2.79	1554830935	305028	54.51	4900	5250	4860	6510	3510	5010	5097.34	3.03	0	39682	5770	5390	4970	4590	4170	5180	4380	55	1500	500	3500	10	1	10951478	564	90.35	2.84	12	2.79	57.00	1813.00	5870	20231017	-12.27	2615	20230315	96.94	5870	-12.27	20231017	2615	96.94	20230315	5870	-12.27	20231017	2615	96.94	20230315	1.91	N	191410	500	54 억		331944	N	N	0	N	00	N
72	20231019	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	60	2	1.20	1263909655	248709	44.44	4900	5250	4860	6510	3510	5010	5081.88	3.03	0	24845	5770	5390	4970	4590	4170	5180	4380	55	1500	500	3500	10	1	10951478	555	88.95	2.80	12	2.27	57.00	1813.00	5870	20231017	-13.63	2615	20230315	93.88	5870	-13.63	20231017	2615	93.88	20230315	5870	-13.63	20231017	2615	93.88	20230315	1.91	N	191410	500	54 억		331944	N	N	0	N	00	N
73	20231019	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	80	2	1.60	542094635	107047	19.13	4900	5250	4860	6510	3510	5010	5064.08	3.03	0	15367	5770	5390	4970	4590	4170	5180	4380	55	1500	500	3500	10	1	10951478	557	89.30	2.81	12	0.98	57.00	1813.00	5870	20231017	-13.29	2615	20230315	94.65	5870	-13.29	20231017	2615	94.65	20230315	5870	-13.29	20231017	2615	94.65	20230315	1.91	N	191410	500	54 억		331944	N	N	0	N	00	N
74	20231018	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-390	5	-7.22	2705415300	552529	43.18	5350	5350	4550	7020	3780	5400	4896.41	3.62	0	-59255	6266	5832	5436	5002	4606	6050	5220	54	1620	500	3780	10	1	10807542	541	87.89	2.76	12	5.11	57.00	1813.00	5870	20231017	-14.65	2615	20230315	91.59	5870	-14.65	20231017	2615	91.59	20230315	5870	-14.65	20231017	2615	91.59	20230315	1.78	N	191410	500	54 억		390820	N	N	0	N	00	N
75	20231018	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-330	5	-6.11	2634720550	538511	42.09	5350	5350	4550	7020	3780	5400	4892.59	3.62	0	-60711	6266	5832	5436	5002	4606	6050	5220	54	1620	500	3780	10	1	10807542	548	88.95	2.80	12	4.98	57.00	1813.00	5870	20231017	-13.63	2615	20230315	93.88	5870	-13.63	20231017	2615	93.88	20230315	5870	-13.63	20231017	2615	93.88	20230315	1.78	N	191410	500	54 억		390820	N	N	0	N	00	N
76	20231018	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-360	5	-6.67	2507125935	513033	40.10	5350	5350	4550	7020	3780	5400	4886.86	3.62	0	-65210	6266	5832	5436	5002	4606	6050	5220	54	1620	500	3780	10	1	10807542	545	88.42	2.78	12	4.75	57.00	1813.00	5870	20231017	-14.14	2615	20230315	92.73	5870	-14.14	20231017	2615	92.73	20230315	5870	-14.14	20231017	2615	92.73	20230315	1.78	N	191410	500	54 억		390820	N	N	0	N	00	N
77	20231018	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-280	5	-5.19	2217007400	456459	35.68	5350	5350	4550	7020	3780	5400	4856.95	3.62	0	-58472	6266	5832	5436	5002	4606	6050	5220	54	1620	500	3780	10	1	10807542	553	89.82	2.82	12	4.22	57.00	1813.00	5870	20231017	-12.78	2615	20230315	95.79	5870	-12.78	20231017	2615	95.79	20230315	5870	-12.78	20231017	2615	95.79	20230315	1.78	N	191410	500	54 억		390820	N	N	0	N	00	N
78	20231018	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4830	-570	5	-10.56	1809283430	374400	29.26	5350	5350	4550	7020	3780	5400	4832.47	3.62	0	-70439	6266	5832	5436	5002	4606	6050	5220	54	1620	500	3780	5	1	10807542	522	84.74	2.66	12	3.46	57.00	1813.00	5870	20231017	-17.72	2615	20230315	84.70	5870	-17.72	20231017	2615	84.70	20230315	5870	-17.72	20231017	2615	84.70	20230315	1.78	N	191410	500	54 억		390820	N	N	0	N	00	N
79	20231018	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	-605	5	-11.20	1674301110	346262	27.06	5350	5350	4550	7020	3780	5400	4835.34	3.62	0	-61872	6266	5832	5436	5002	4606	6050	5220	54	1620	500	3780	5	1	10807542	518	84.12	2.64	12	3.20	57.00	1813.00	5870	20231017	-18.31	2615	20230315	83.37	5870	-18.31	20231017	2615	83.37	20230315	5870	-18.31	20231017	2615	83.37	20230315	1.78	N	191410	500	54 억		390820	N	N	0	N	00	N
80	20231018	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4755	-645	5	-11.94	1481006595	306171	23.93	5350	5350	4550	7020	3780	5400	4837.16	3.62	0	-57561	6266	5832	5436	5002	4606	6050	5220	54	1620	500	3780	5	1	10807542	514	83.42	2.62	12	2.83	57.00	1813.00	5870	20231017	-18.99	2615	20230315	81.84	5870	-18.99	20231017	2615	81.84	20230315	5870	-18.99	20231017	2615	81.84	20230315	1.78	N	191410	500	54 억		390820	N	N	0	N	00	N
81	20231018	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4680	-720	5	-13.33	534590230	108277	8.46	5350	5350	4620	7020	3780	5400	4937.19	3.62	0	-18566	6266	5832	5436	5002	4606	6050	5220	54	1620	500	3780	5	1	10807542	506	82.11	2.58	12	1.00	57.00	1813.00	5870	20231017	-20.27	2615	20230315	78.97	5870	-20.27	20231017	2615	78.97	20230315	5870	-20.27	20231017	2615	78.97	20230315	1.78	N	191410	500	54 억		390820	N	N	0	N	00	N
82	20231017	160757	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5400	160	2	3.05	7048355820	1274443	243.52	5040	5870	5040	6810	3670	5240	5530.60	3.44	0	21856	5780	5510	4970	4700	4160	5645	4835	54	1570	500	3660	10	1	10807542	584	94.74	2.98	12	11.79	57.00	1813.00	5870	20231017	-8.01	2615	20230315	106.50	5870	-8.01	20231017	2615	106.50	20230315	5870	-8.01	20231017	2615	106.50	20230315	1.77	N	191410	500	54 억		371550	N	N	0	N	00	N
83	20231017	150802	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5340	100	2	1.91	6929895080	1252458	239.32	5040	5870	5040	6810	3670	5240	5533.08	3.44	0	26756	5780	5510	4970	4700	4160	5645	4835	54	1570	500	3660	10	1	10807542	577	93.68	2.95	12	11.59	57.00	1813.00	5870	20231017	-9.03	2615	20230315	104.21	5870	-9.03	20231017	2615	104.21	20230315	5870	-9.03	20231017	2615	104.21	20230315	1.77	N	191410	500	54 억		371550	N	N	0	N	00	N
84	20231017	140803	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5400	160	2	3.05	6812839780	1230653	235.15	5040	5870	5040	6810	3670	5240	5536.00	3.44	0	31998	5780	5510	4970	4700	4160	5645	4835	54	1570	500	3660	10	1	10807542	584	94.74	2.98	12	11.39	57.00	1813.00	5870	20231017	-8.01	2615	20230315	106.50	5870	-8.01	20231017	2615	106.50	20230315	5870	-8.01	20231017	2615	106.50	20230315	1.77	N	191410	500	54 억		371550	N	N	0	N	00	N
85	20231017	130756	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5370	130	2	2.48	6292484970	1133005	216.49	5040	5870	5040	6810	3670	5240	5553.85	3.44	0	53010	5780	5510	4970	4700	4160	5645	4835	54	1570	500	3660	10	1	10807542	580	94.21	2.96	12	10.48	57.00	1813.00	5870	20231017	-8.52	2615	20230315	105.35	5870	-8.52	20231017	2615	105.35	20230315	5870	-8.52	20231017	2615	105.35	20230315	1.77	N	191410	500	54 억		371550	N	N	0	N	00	N
86	20231017	120800	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5470	230	2	4.39	5708751470	1025072	195.87	5040	5870	5040	6810	3670	5240	5569.18	3.44	0	57255	5780	5510	4970	4700	4160	5645	4835	54	1570	500	3660	10	1	10807542	591	95.96	3.02	12	9.48	57.00	1813.00	5870	20231017	-6.81	2615	20230315	109.18	5870	-6.81	20231017	2615	109.18	20230315	5870	-6.81	20231017	2615	109.18	20230315	1.77	N	191410	500	54 억		371550	N	N	0	N	00	N
87	20231017	110752	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5700	460	2	8.78	4744996600	850039	162.43	5040	5870	5040	6810	3670	5240	5582.16	3.44	0	37611	5780	5510	4970	4700	4160	5645	4835	54	1570	500	3660	10	1	10807542	616	100.00	3.14	12	7.87	57.00	1813.00	5870	20231017	-2.90	2615	20230315	117.97	5870	-2.90	20231017	2615	117.97	20230315	5870	-2.90	20231017	2615	117.97	20230315	1.77	N	191410	500	54 억		371550	N	N	0	N	00	N
88	20231017	100746	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5830	590	2	11.26	3176067280	577336	110.32	5040	5840	5040	6810	3670	5240	5501.32	3.44	0	20548	5780	5510	4970	4700	4160	5645	4835	54	1570	500	3660	10	1	10807542	630	102.28	3.22	12	5.34	57.00	1813.00	5840	20231017	-0.17	2615	20230315	122.94	5840	-0.17	20231017	2615	122.94	20230315	5840	-0.17	20231017	2615	122.94	20230315	1.77	N	191410	500	54 억		371550	N	N	0	N	00	N
89	20231017	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	70	2	1.34	360921510	69008	13.19	5040	5370	5040	6810	3670	5240	5230.12	3.44	0	15243	5780	5510	4970	4700	4160	5645	4835	54	1570	500	3660	10	1	10807542	574	93.16	2.93	12	0.64	57.00	1813.00	5690	20231010	-6.68	2615	20230315	103.06	5690	-6.68	20231010	2615	103.06	20230315	5690	-6.68	20231010	2615	103.06	20230315	1.77	N	191410	500	54 억		371550	N	N	0	N	00	N
90	20231016	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	540	2	11.49	2444570310	509095	164.62	4640	5240	4430	6110	3290	4700	4798.31	3.96	0	-51369	4993	4846	4673	4526	4353	4920	4600	54	1410	500	3290	10	1	10807542	566	91.93	2.89	12	4.71	57.00	1813.00	5690	20231010	-7.91	2615	20230315	100.38	5690	-7.91	20231010	2615	100.38	20230315	5690	-7.91	20231010	2615	100.38	20230315	2.33	N	191410	500	54 억		428046	N	N	0	N	00	N
91	20231016	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	390	2	8.30	2012181140	425228	137.50	4640	5100	4430	6110	3290	4700	4732.01	3.96	0	-55588	4993	4846	4673	4526	4353	4920	4600	54	1410	500	3290	10	1	10807542	550	89.30	2.81	12	3.93	57.00	1813.00	5690	20231010	-10.54	2615	20230315	94.65	5690	-10.54	20231010	2615	94.65	20230315	5690	-10.54	20231010	2615	94.65	20230315	2.33	N	191410	500	54 억		428046	N	N	0	N	00	N
92	20231016	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	30	2	0.64	1085912705	237499	76.80	4640	4755	4430	6110	3290	4700	4572.28	3.96	0	-48685	4993	4846	4673	4526	4353	4920	4600	54	1410	500	3290	5	1	10807542	511	82.98	2.61	12	2.20	57.00	1813.00	5690	20231010	-16.87	2615	20230315	80.88	5690	-16.87	20231010	2615	80.88	20230315	5690	-16.87	20231010	2615	80.88	20230315	2.33	N	191410	500	54 억		428046	N	N	0	N	00	N
93	20231016	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-120	5	-2.55	909236120	199600	64.54	4640	4660	4430	6110	3290	4700	4555.29	3.96	0	-47357	4993	4846	4673	4526	4353	4920	4600	54	1410	500	3290	5	1	10807542	495	80.35	2.53	12	1.85	57.00	1813.00	5690	20231010	-19.51	2615	20230315	75.14	5690	-19.51	20231010	2615	75.14	20230315	5690	-19.51	20231010	2615	75.14	20230315	2.33	N	191410	500	54 억		428046	N	N	0	N	00	N
94	20231016	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-40	5	-0.85	812327330	178471	57.71	4640	4660	4430	6110	3290	4700	4551.59	3.96	0	-42803	4993	4846	4673	4526	4353	4920	4600	54	1410	500	3290	5	1	10807542	504	81.75	2.57	12	1.65	57.00	1813.00	5690	20231010	-18.10	2615	20230315	78.20	5690	-18.10	20231010	2615	78.20	20230315	5690	-18.10	20231010	2615	78.20	20230315	2.33	N	191410	500	54 억		428046	N	N	0	N	00	N
95	20231016	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	-105	5	-2.23	652799680	143931	46.54	4640	4645	4430	6110	3290	4700	4535.50	3.96	0	-36217	4993	4846	4673	4526	4353	4920	4600	54	1410	500	3290	5	1	10807542	497	80.61	2.53	12	1.33	57.00	1813.00	5690	20231010	-19.24	2615	20230315	75.72	5690	-19.24	20231010	2615	75.72	20230315	5690	-19.24	20231010	2615	75.72	20230315	2.33	N	191410	500	54 억		428046	N	N	0	N	00	N
96	20231016	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4505	-195	5	-4.15	258948615	56881	18.39	4640	4645	4470	6110	3290	4700	4552.46	3.96	0	-10705	4993	4846	4673	4526	4353	4920	4600	54	1410	500	3290	5	1	10807542	487	79.04	2.48	12	0.53	57.00	1813.00	5690	20231010	-20.83	2615	20230315	72.28	5690	-20.83	20231010	2615	72.28	20230315	5690	-20.83	20231010	2615	72.28	20230315	2.33	N	191410	500	54 억		428046	N	N	0	N	00	N
97	20231016	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	-220	5	-4.68	81634250	17882	5.78	4640	4645	4470	6110	3290	4700	4565.15	3.96	0	-7632	4993	4846	4673	4526	4353	4920	4600	54	1410	500	3290	5	1	10807542	484	78.60	2.47	12	0.17	57.00	1813.00	5690	20231010	-21.27	2615	20230315	71.32	5690	-21.27	20231010	2615	71.32	20230315	5690	-21.27	20231010	2615	71.32	20230315	2.33	N	191410	500	54 억		428046	N	N	0	N	00	N
98	20231012	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	-5	5	-0.11	3166812425	695524	98.50	4800	4840	4355	6110	3290	4700	4553.06	3.65	0	56721	5440	5070	4860	4490	4280	4965	4385	54	1410	500	3290	5	1	10807542	507	82.37	2.59	12	6.44	57.00	1813.00	5690	20231010	-17.49	2615	20230315	79.54	5690	-17.49	20231010	2615	79.54	20230315	5690	-17.49	20231010	2615	79.54	20230315	2.87	N	191410	500	54 억		394019	N	N	0	N	00	N
99	20231012	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4655	-45	5	-0.96	3055173790	671783	95.14	4800	4840	4355	6110	3290	4700	4547.86	3.65	0	62189	5440	5070	4860	4490	4280	4965	4385	54	1410	500	3290	5	1	10807542	503	81.67	2.57	12	6.22	57.00	1813.00	5690	20231010	-18.19	2615	20230315	78.01	5690	-18.19	20231010	2615	78.01	20230315	5690	-18.19	20231010	2615	78.01	20230315	2.87	N	191410	500	54 억		394019	N	N	0	N	00	N
100	20231012	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	-265	5	-5.64	2490004220	549003	77.75	4800	4840	4355	6110	3290	4700	4535.50	3.65	0	45879	5440	5070	4860	4490	4280	4965	4385	54	1410	500	3290	5	1	10807542	479	77.81	2.45	12	5.08	57.00	1813.00	5690	20231010	-22.06	2615	20230315	69.60	5690	-22.06	20231010	2615	69.60	20230315	5690	-22.06	20231010	2615	69.60	20230315	2.87	N	191410	500	54 억		394019	N	N	0	N	00	N
101	20231012	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	-215	5	-4.57	2193186540	482537	68.34	4800	4840	4355	6110	3290	4700	4545.12	3.65	0	52675	5440	5070	4860	4490	4280	4965	4385	54	1410	500	3290	5	1	10807542	485	78.68	2.47	12	4.46	57.00	1813.00	5690	20231010	-21.18	2615	20230315	71.51	5690	-21.18	20231010	2615	71.51	20230315	5690	-21.18	20231010	2615	71.51	20230315	2.87	N	191410	500	54 억		394019	N	N	0	N	00	N
102	20231012	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4410	-290	5	-6.17	1973281120	433187	61.35	4800	4840	4355	6110	3290	4700	4555.26	3.65	0	56313	5440	5070	4860	4490	4280	4965	4385	54	1410	500	3290	5	1	10807542	477	77.37	2.43	12	4.01	57.00	1813.00	5690	20231010	-22.50	2615	20230315	68.64	5690	-22.50	20231010	2615	68.64	20230315	5690	-22.50	20231010	2615	68.64	20230315	2.87	N	191410	500	54 억		394019	N	N	0	N	00	N
103	20231012	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4510	-190	5	-4.04	1508760645	328726	46.55	4800	4840	4485	6110	3290	4700	4589.72	3.65	0	44084	5440	5070	4860	4490	4280	4965	4385	54	1410	500	3290	5	1	10807542	487	79.12	2.49	12	3.04	57.00	1813.00	5690	20231010	-20.74	2615	20230315	72.47	5690	-20.74	20231010	2615	72.47	20230315	5690	-20.74	20231010	2615	72.47	20230315	2.87	N	191410	500	54 억		394019	N	N	0	N	00	N
104	20231012	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	-160	5	-3.40	1357198630	295242	41.81	4800	4840	4485	6110	3290	4700	4596.90	3.65	0	36647	5440	5070	4860	4490	4280	4965	4385	54	1410	500	3290	5	1	10807542	491	79.65	2.50	12	2.73	57.00	1813.00	5690	20231010	-20.21	2615	20230315	73.61	5690	-20.21	20231010	2615	73.61	20230315	5690	-20.21	20231010	2615	73.61	20230315	2.87	N	191410	500	54 억		394019	N	N	0	N	00	N
105	20231012	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	-50	5	-1.06	228596780	48433	6.86	4800	4840	4650	6110	3290	4700	4719.86	3.65	0	-11240	5440	5070	4860	4490	4280	4965	4385	54	1410	500	3290	5	1	10807542	503	81.58	2.56	12	0.45	57.00	1813.00	5690	20231010	-18.28	2615	20230315	77.82	5690	-18.28	20231010	2615	77.82	20230315	5690	-18.28	20231010	2615	77.82	20230315	2.87	N	191410	500	54 억		394019	N	N	0	N	00	N
106	20231011	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	-330	5	-6.56	3458642785	704412	47.85	5080	5230	4650	6530	3530	5030	4910.04	3.89	0	-30226	6183	5606	5113	4536	4043	5895	4825	54	1500	500	3520	5	1	10807542	508	82.46	2.59	12	6.52	57.00	1813.00	5690	20231010	-17.40	2615	20230315	79.73	5690	-17.40	20231010	2615	79.73	20230315	5690	-17.40	20231010	2615	79.73	20230315	2.88	N	191410	500	54 억		420484	N	N	0	N	00	N
107	20231011	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	-300	5	-5.96	3209229440	651475	44.25	5080	5230	4650	6530	3530	5030	4926.09	3.89	0	-34870	6183	5606	5113	4536	4043	5895	4825	54	1500	500	3520	5	1	10807542	511	82.98	2.61	12	6.03	57.00	1813.00	5690	20231010	-16.87	2615	20230315	80.88	5690	-16.87	20231010	2615	80.88	20230315	5690	-16.87	20231010	2615	80.88	20230315	2.88	N	191410	500	54 억		420484	N	N	0	N	00	N
108	20231011	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4705	-325	5	-6.46	2846485535	574810	39.05	5080	5230	4650	6530	3530	5030	4952.04	3.89	0	-26569	6183	5606	5113	4536	4043	5895	4825	54	1500	500	3520	5	1	10807542	508	82.54	2.60	12	5.32	57.00	1813.00	5690	20231010	-17.31	2615	20230315	79.92	5690	-17.31	20231010	2615	79.92	20230315	5690	-17.31	20231010	2615	79.92	20230315	2.88	N	191410	500	54 억		420484	N	N	0	N	00	N
109	20231011	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4895	-135	5	-2.68	2098026350	417962	28.39	5080	5230	4845	6530	3530	5030	5019.66	3.89	0	-30828	6183	5606	5113	4536	4043	5895	4825	54	1500	500	3520	5	1	10807542	529	85.88	2.70	12	3.87	57.00	1813.00	5690	20231010	-13.97	2615	20230315	87.19	5690	-13.97	20231010	2615	87.19	20230315	5690	-13.97	20231010	2615	87.19	20230315	2.88	N	191410	500	54 억		420484	N	N	0	N	00	N
110	20231011	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	50	2	0.99	1801984430	358400	24.35	5080	5230	4845	6530	3530	5030	5027.86	3.89	0	-23885	6183	5606	5113	4536	4043	5895	4825	54	1500	500	3520	10	1	10807542	549	89.12	2.80	12	3.32	57.00	1813.00	5690	20231010	-10.72	2615	20230315	94.26	5690	-10.72	20231010	2615	94.26	20230315	5690	-10.72	20231010	2615	94.26	20230315	2.88	N	191410	500	54 억		420484	N	N	0	N	00	N
111	20231011	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	-45	5	-0.89	1660175820	330129	22.43	5080	5230	4845	6530	3530	5030	5028.87	3.89	0	-30449	6183	5606	5113	4536	4043	5895	4825	54	1500	500	3520	5	1	10807542	539	87.46	2.75	12	3.05	57.00	1813.00	5690	20231010	-12.39	2615	20230315	90.63	5690	-12.39	20231010	2615	90.63	20230315	5690	-12.39	20231010	2615	90.63	20230315	2.88	N	191410	500	54 억		420484	N	N	0	N	00	N
112	20231011	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	130	2	2.58	1473897110	293023	19.90	5080	5230	4845	6530	3530	5030	5029.97	3.89	0	-30140	6183	5606	5113	4536	4043	5895	4825	54	1500	500	3520	10	1	10807542	558	90.53	2.85	12	2.71	57.00	1813.00	5690	20231010	-9.31	2615	20230315	97.32	5690	-9.31	20231010	2615	97.32	20230315	5690	-9.31	20231010	2615	97.32	20230315	2.88	N	191410	500	54 억		420484	N	N	0	N	00	N
113	20231011	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	70	2	1.39	434400540	84791	5.76	5080	5230	5040	6530	3530	5030	5123.27	3.89	0	-10806	6183	5606	5113	4536	4043	5895	4825	54	1500	500	3520	10	1	10807542	551	89.47	2.81	12	0.78	57.00	1813.00	5690	20231010	-10.37	2615	20230315	95.03	5690	-10.37	20231010	2615	95.03	20230315	5690	-10.37	20231010	2615	95.03	20230315	2.88	N	191410	500	54 억		420484	N	N	0	N	00	N
114	20231010	160745	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5030	300	2	6.34	7510019105	1468947	76.31	4735	5690	4620	6140	3315	4730	5112.66	2.58	0	143903	5560	5145	4635	4220	3710	5352	4427	54	1410	500	3310	10	1	10807542	544	88.25	2.77	12	13.59	57.00	1813.00	5690	20231010	-11.60	2615	20230315	92.35	5690	-11.60	20231010	2615	92.35	20230315	5690	-11.60	20231010	2615	92.35	20230315	3.18	N	191410	500	54 억		278965	N	N	0	N	00	N
115	20231010	150742	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4960	230	2	4.86	7312665610	1429550	74.26	4735	5690	4620	6140	3315	4730	5115.36	2.58	0	147859	5560	5145	4635	4220	3710	5352	4427	54	1410	500	3310	5	1	10807542	536	87.02	2.74	12	13.23	57.00	1813.00	5690	20231010	-12.83	2615	20230315	89.67	5690	-12.83	20231010	2615	89.67	20230315	5690	-12.83	20231010	2615	89.67	20230315	3.18	N	191410	500	54 억		278965	N	N	0	N	00	N
116	20231010	140746	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5200	470	2	9.94	6661177700	1300083	67.54	4735	5690	4620	6140	3315	4730	5123.66	2.58	0	141134	5560	5145	4635	4220	3710	5352	4427	54	1410	500	3310	10	1	10807542	562	91.23	2.87	12	12.03	57.00	1813.00	5690	20231010	-8.61	2615	20230315	98.85	5690	-8.61	20231010	2615	98.85	20230315	5690	-8.61	20231010	2615	98.85	20230315	3.18	N	191410	500	54 억		278965	N	N	0	N	00	N
117	20231010	130738	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5120	390	2	8.25	6310509630	1232355	64.02	4735	5690	4620	6140	3315	4730	5120.69	2.58	0	157102	5560	5145	4635	4220	3710	5352	4427	54	1410	500	3310	10	1	10807542	553	89.82	2.82	12	11.40	57.00	1813.00	5690	20231010	-10.02	2615	20230315	95.79	5690	-10.02	20231010	2615	95.79	20230315	5690	-10.02	20231010	2615	95.79	20230315	3.18	N	191410	500	54 억		278965	N	N	0	N	00	N
118	20231010	120738	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5170	440	2	9.30	6157576030	1202593	62.47	4735	5690	4620	6140	3315	4730	5120.25	2.58	0	159751	5560	5145	4635	4220	3710	5352	4427	54	1410	500	3310	10	1	10807542	559	90.70	2.85	12	11.13	57.00	1813.00	5690	20231010	-9.14	2615	20230315	97.71	5690	-9.14	20231010	2615	97.71	20230315	5690	-9.14	20231010	2615	97.71	20230315	3.18	N	191410	500	54 억		278965	N	N	0	N	00	N
119	20231010	110725	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5250	520	2	10.99	5801472640	1133973	58.91	4735	5690	4620	6140	3315	4730	5116.06	2.58	0	139054	5560	5145	4635	4220	3710	5352	4427	54	1410	500	3310	10	1	10807542	567	92.11	2.90	12	10.49	57.00	1813.00	5690	20231010	-7.73	2615	20230315	100.76	5690	-7.73	20231010	2615	100.76	20230315	5690	-7.73	20231010	2615	100.76	20230315	3.18	N	191410	500	54 억		278965	N	N	0	N	00	N
120	20231010	100733	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5210	480	2	10.15	4506178390	890665	46.27	4735	5690	4620	6140	3315	4730	5059.34	2.58	0	130463	5560	5145	4635	4220	3710	5352	4427	54	1410	500	3310	10	1	10807542	563	91.40	2.87	12	8.24	57.00	1813.00	5690	20231010	-8.44	2615	20230315	99.24	5690	-8.44	20231010	2615	99.24	20230315	5690	-8.44	20231010	2615	99.24	20230315	3.18	N	191410	500	54 억		278965	N	N	0	N	00	N
121	20231010	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4970	240	2	5.07	1007365645	212246	11.03	4735	4985	4620	6140	3315	4730	4746.22	2.58	0	50001	5560	5145	4635	4220	3710	5352	4427	54	1410	500	3310	5	1	10807542	537	87.19	2.74	12	1.96	57.00	1813.00	5050	20231006	-1.58	2615	20230315	90.06	5050	-1.58	20231006	2615	90.06	20230315	5050	-1.58	20231006	2615	90.06	20230315	3.18	N	191410	500	54 억		278965	N	N	0	N	00	N
122	20231006	160735	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4730	530	2	12.62	9025251755	1900068	161.80	4165	5050	4125	5460	2940	4200	4750.02	3.01	0	-38492	5100	4650	4175	3725	3250	4875	3950	54	1260	500	2940	5	1	10807542	511	82.98	2.61	12	17.58	57.00	1813.00	5050	20231006	-6.34	2615	20230315	80.88	5050	-6.34	20231006	2615	80.88	20230315	5050	-6.34	20231006	2615	80.88	20230315	3.08	N	191410	500	54 억		325802	N	N	0	N	00	N
123	20231006	150723	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4945	745	2	17.74	6815964820	1448232	123.33	4165	5020	4125	5460	2940	4200	4706.40	3.01	0	-16696	5100	4650	4175	3725	3250	4875	3950	54	1260	500	2940	5	1	10807542	534	86.75	2.73	12	13.40	57.00	1813.00	5020	20231006	-1.49	2615	20230315	89.10	5020	-1.49	20231006	2615	89.10	20230315	5020	-1.49	20231006	2615	89.10	20230315	3.08	N	191410	500	54 억		325802	N	N	0	N	00	N
124	20231006	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	405	2	9.64	2540102070	562113	47.87	4165	4865	4125	5460	2940	4200	4518.85	3.01	0	-321	5100	4650	4175	3725	3250	4875	3950	54	1260	500	2940	5	1	10807542	498	80.79	2.54	12	5.20	57.00	1813.00	4910	20230425	-6.21	2615	20230315	76.10	4910	-6.21	20230425	2615	76.10	20230315	4910	-6.21	20230425	2615	76.10	20230315	3.08	N	191410	500	54 억		325802	N	N	0	N	00	N
125	20231006	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	110	2	2.62	704635140	162934	13.87	4165	4475	4125	5460	2940	4200	4324.67	3.01	0	7677	5100	4650	4175	3725	3250	4875	3950	54	1260	500	2940	5	1	10807542	466	75.61	2.38	12	1.51	57.00	1813.00	4910	20230425	-12.22	2615	20230315	64.82	4910	-12.22	20230425	2615	64.82	20230315	4910	-12.22	20230425	2615	64.82	20230315	3.08	N	191410	500	54 억		325802	N	N	0	N	00	N
126	20231006	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4255	55	2	1.31	662761655	153193	13.05	4165	4475	4125	5460	2940	4200	4326.32	3.01	0	10762	5100	4650	4175	3725	3250	4875	3950	54	1260	500	2940	5	1	10807542	460	74.65	2.35	12	1.42	57.00	1813.00	4910	20230425	-13.34	2615	20230315	62.72	4910	-13.34	20230425	2615	62.72	20230315	4910	-13.34	20230425	2615	62.72	20230315	3.08	N	191410	500	54 억		325802	N	N	0	N	00	N
127	20231006	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4310	110	2	2.62	590642410	136306	11.61	4165	4475	4125	5460	2940	4200	4333.21	3.01	0	17101	5100	4650	4175	3725	3250	4875	3950	54	1260	500	2940	5	1	10807542	466	75.61	2.38	12	1.26	57.00	1813.00	4910	20230425	-12.22	2615	20230315	64.82	4910	-12.22	20230425	2615	64.82	20230315	4910	-12.22	20230425	2615	64.82	20230315	3.08	N	191410	500	54 억		325802	N	N	0	N	00	N
128	20231006	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4295	95	2	2.26	480235305	110691	9.43	4165	4475	4125	5460	2940	4200	4338.52	3.01	0	18006	5100	4650	4175	3725	3250	4875	3950	54	1260	500	2940	5	1	10807542	464	75.35	2.37	12	1.02	57.00	1813.00	4910	20230425	-12.53	2615	20230315	64.24	4910	-12.53	20230425	2615	64.24	20230315	4910	-12.53	20230425	2615	64.24	20230315	3.08	N	191410	500	54 억		325802	N	N	0	N	00	N
129	20231006	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4315	115	2	2.74	132652565	31252	2.66	4165	4350	4125	5460	2940	4200	4244.61	3.01	0	9103	5100	4650	4175	3725	3250	4875	3950	54	1260	500	2940	5	1	10807542	466	75.70	2.38	12	0.29	57.00	1813.00	4910	20230425	-12.12	2615	20230315	65.01	4910	-12.12	20230425	2615	65.01	20230315	4910	-12.12	20230425	2615	65.01	20230315	3.08	N	191410	500	54 억		325802	N	N	0	N	00	N