KissMeData/083470/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	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1750	-1	5	-0.06	133495758	76072	110.57	1787	1834	1698	2275	1226	1751	1754.87	1.57	0	-10772	1886	1818	1742	1674	1598	1852	1708	107	524	500	1190	1	1	21340329	373	-291.67	2.91	12	0.36	-6.00	602.00	8250	20221121	-78.79	1666	20231030	5.04	6580	-73.40	20230118	1666	5.04	20231030	8250	-78.79	20221121	1666	5.04	20231030	1.41	N	083470	500	106 억		335839	N	N	0	N	00	N
3	20231031	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1741	-10	5	-0.57	129557665	73823	107.30	1787	1834	1698	2275	1226	1751	1754.98	1.57	0	-10745	1886	1818	1742	1674	1598	1852	1708	107	524	500	1190	1	1	21340329	372	-290.17	2.89	12	0.35	-6.00	602.00	8250	20221121	-78.90	1666	20231030	4.50	6580	-73.54	20230118	1666	4.50	20231030	8250	-78.90	20221121	1666	4.50	20231030	1.41	N	083470	500	106 억		335839	N	N	0	N	00	N
4	20231031	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1764	13	2	0.74	118523854	67497	98.11	1787	1834	1698	2275	1226	1751	1755.99	1.57	0	-12991	1886	1818	1742	1674	1598	1852	1708	107	524	500	1190	1	1	21340329	376	-294.00	2.93	12	0.32	-6.00	602.00	8250	20221121	-78.62	1666	20231030	5.88	6580	-73.19	20230118	1666	5.88	20231030	8250	-78.62	20221121	1666	5.88	20231030	1.41	N	083470	500	106 억		335839	N	N	0	N	00	N
5	20231031	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1742	-9	5	-0.51	104990697	59734	86.82	1787	1834	1698	2275	1226	1751	1757.64	1.57	0	-11709	1886	1818	1742	1674	1598	1852	1708	107	524	500	1190	1	1	21340329	372	-290.33	2.89	12	0.28	-6.00	602.00	8250	20221121	-78.88	1666	20231030	4.56	6580	-73.53	20230118	1666	4.56	20231030	8250	-78.88	20221121	1666	4.56	20231030	1.41	N	083470	500	106 억		335839	N	N	0	N	00	N
6	20231031	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1748	-3	5	-0.17	99663911	56676	82.38	1787	1834	1698	2275	1226	1751	1758.49	1.57	0	-11505	1886	1818	1742	1674	1598	1852	1708	107	524	500	1190	1	1	21340329	373	-291.33	2.90	12	0.27	-6.00	602.00	8250	20221121	-78.81	1666	20231030	4.92	6580	-73.43	20230118	1666	4.92	20231030	8250	-78.81	20221121	1666	4.92	20231030	1.41	N	083470	500	106 억		335839	N	N	0	N	00	N
7	20231031	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	33	2	1.88	74200573	42049	61.12	1787	1834	1698	2275	1226	1751	1764.62	1.57	0	-8528	1886	1818	1742	1674	1598	1852	1708	107	524	500	1190	1	1	21340329	381	-297.33	2.96	12	0.20	-6.00	602.00	8250	20221121	-78.38	1666	20231030	7.08	6580	-72.89	20230118	1666	7.08	20231030	8250	-78.38	20221121	1666	7.08	20231030	1.41	N	083470	500	106 억		335839	N	N	0	N	00	N
8	20231031	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	-8	5	-0.46	52470929	29656	43.10	1787	1834	1698	2275	1226	1751	1769.32	1.57	0	-3734	1886	1818	1742	1674	1598	1852	1708	107	524	500	1190	1	1	21340329	372	-290.50	2.90	12	0.14	-6.00	602.00	8250	20221121	-78.87	1666	20231030	4.62	6580	-73.51	20230118	1666	4.62	20231030	8250	-78.87	20221121	1666	4.62	20231030	1.41	N	083470	500	106 억		335839	N	N	0	N	00	N
9	20231031	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	54	2	3.08	5228081	2914	4.24	1787	1834	1784	2275	1226	1751	1794.13	1.57	0	-40	1886	1818	1742	1674	1598	1852	1708	107	524	500	1190	1	1	21340329	385	-300.83	3.00	12	0.01	-6.00	602.00	8250	20221121	-78.12	1666	20231030	8.34	6580	-72.57	20230118	1666	8.34	20231030	8250	-78.12	20221121	1666	8.34	20231030	1.41	N	083470	500	106 억		335839	N	N	0	N	00	N
10	20231030	160659	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1751	45	2	2.64	119799025	68792	131.94	1688	1810	1666	2215	1195	1706	1741.41	1.47	0	22784	1789	1747	1719	1677	1649	1733	1663	107	509	500	1160	1	1	21340329	374	-291.83	2.91	12	0.32	-6.00	602.00	8250	20221121	-78.78	1666	20231030	5.10	6580	-73.39	20230118	1666	5.10	20231030	8250	-78.78	20221121	1666	5.10	20231030	1.38	N	083470	500	106 억		313177	N	N	0	N	00	N
11	20231030	150644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1765	59	2	3.46	116494243	66906	128.33	1688	1810	1666	2215	1195	1706	1741.16	1.47	0	21886	1789	1747	1719	1677	1649	1733	1663	107	509	500	1160	1	1	21340329	377	-294.17	2.93	12	0.31	-6.00	602.00	8250	20221121	-78.61	1666	20231030	5.94	6580	-73.18	20230118	1666	5.94	20231030	8250	-78.61	20221121	1666	5.94	20231030	1.38	N	083470	500	106 억		313177	N	N	0	N	00	N
12	20231030	140645	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1785	79	2	4.63	107544384	61828	118.59	1688	1810	1666	2215	1195	1706	1739.41	1.47	0	22352	1789	1747	1719	1677	1649	1733	1663	107	509	500	1160	1	1	21340329	381	-297.50	2.97	12	0.29	-6.00	602.00	8250	20221121	-78.36	1666	20231030	7.14	6580	-72.87	20230118	1666	7.14	20231030	8250	-78.36	20221121	1666	7.14	20231030	1.38	N	083470	500	106 억		313177	N	N	0	N	00	N
13	20231030	130646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1796	90	2	5.28	103749676	59697	114.50	1688	1810	1666	2215	1195	1706	1737.94	1.47	0	22058	1789	1747	1719	1677	1649	1733	1663	107	509	500	1160	1	1	21340329	383	-299.33	2.98	12	0.28	-6.00	602.00	8250	20221121	-78.23	1666	20231030	7.80	6580	-72.71	20230118	1666	7.80	20231030	8250	-78.23	20221121	1666	7.80	20231030	1.38	N	083470	500	106 억		313177	N	N	0	N	00	N
14	20231030	120641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1784	78	2	4.57	95735859	55221	105.92	1688	1810	1666	2215	1195	1706	1733.69	1.47	0	21529	1789	1747	1719	1677	1649	1733	1663	107	509	500	1160	1	1	21340329	381	-297.33	2.96	12	0.26	-6.00	602.00	8250	20221121	-78.38	1666	20231030	7.08	6580	-72.89	20230118	1666	7.08	20231030	8250	-78.38	20221121	1666	7.08	20231030	1.38	N	083470	500	106 억		313177	N	N	0	N	00	N
15	20231030	110641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1779	73	2	4.28	85499376	49467	94.88	1688	1810	1666	2215	1195	1706	1728.41	1.47	0	17935	1789	1747	1719	1677	1649	1733	1663	107	509	500	1160	1	1	21340329	380	-296.50	2.96	12	0.23	-6.00	602.00	8250	20221121	-78.44	1666	20231030	6.78	6580	-72.96	20230118	1666	6.78	20231030	8250	-78.44	20221121	1666	6.78	20231030	1.38	N	083470	500	106 억		313177	N	N	0	N	00	N
16	20231030	100641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1727	21	2	1.23	44967743	26583	50.99	1688	1770	1666	2215	1195	1706	1691.60	1.47	0	4873	1789	1747	1719	1677	1649	1733	1663	107	509	500	1160	1	1	21340329	369	-287.83	2.87	12	0.12	-6.00	602.00	8250	20221121	-79.07	1666	20231030	3.66	6580	-73.75	20230118	1666	3.66	20231030	8250	-79.07	20221121	1666	3.66	20231030	1.38	N	083470	500	106 억		313177	N	N	0	N	00	N
17	20231030	090637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1675	-31	5	-1.82	7975445	4734	9.08	1688	1700	1675	2215	1195	1706	1684.72	1.47	0	-2111	1789	1747	1719	1677	1649	1733	1663	107	509	500	1160	1	1	21340329	357	-279.17	2.78	12	0.02	-6.00	602.00	8250	20221121	-79.70	1675	20231030	0.00	6580	-74.54	20230118	1675	0.00	20231030	8250	-79.70	20221121	1675	0.00	20231030	1.38	N	083470	500	106 억		313177	N	N	0	N	00	N
18	20231027	160609	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1706	-73	5	-4.10	89383645	51865	49.56	1751	1761	1691	2310	1246	1779	1723.59	1.53	0	-13130	1859	1818	1760	1719	1661	1790	1691	107	531	500	1200	1	1	21340329	364	-284.33	2.83	12	0.24	-6.00	602.00	8250	20221121	-79.32	1691	20231027	0.89	6580	-74.07	20230118	1691	0.89	20231027	8250	-79.32	20221121	1691	0.89	20231027	1.38	N	083470	500	106 억		326307	N	N	0	N	00	N
19	20231027	150639	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1721	-58	5	-3.26	84630571	49086	46.91	1751	1761	1691	2310	1246	1779	1724.13	1.53	0	-11768	1859	1818	1760	1719	1661	1790	1691	107	531	500	1200	1	1	21340329	367	-286.83	2.86	12	0.23	-6.00	602.00	8250	20221121	-79.14	1691	20231027	1.77	6580	-73.84	20230118	1691	1.77	20231027	8250	-79.14	20221121	1691	1.77	20231027	1.38	N	083470	500	106 억		326307	N	N	0	N	00	N
20	20231027	140638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1731	-48	5	-2.70	63742040	36991	35.35	1751	1761	1691	2310	1246	1779	1723.18	1.53	0	-10157	1859	1818	1760	1719	1661	1790	1691	107	531	500	1200	1	1	21340329	369	-288.50	2.88	12	0.17	-6.00	602.00	8250	20221121	-79.02	1691	20231027	2.37	6580	-73.69	20230118	1691	2.37	20231027	8250	-79.02	20221121	1691	2.37	20231027	1.38	N	083470	500	106 억		326307	N	N	0	N	00	N
21	20231027	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1717	-62	5	-3.49	38317792	22119	21.14	1751	1761	1710	2310	1246	1779	1732.35	1.53	0	-5497	1859	1818	1760	1719	1661	1790	1691	107	531	500	1200	1	1	21340329	366	-286.17	2.85	12	0.10	-6.00	602.00	8250	20221121	-79.19	1699	20231023	1.06	6580	-73.91	20230118	1699	1.06	20231023	8250	-79.19	20221121	1699	1.06	20231023	1.38	N	083470	500	106 억		326307	N	N	0	N	00	N
22	20231027	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	-36	5	-2.02	27291508	15729	15.03	1751	1761	1711	2310	1246	1779	1735.11	1.53	0	-2476	1859	1818	1760	1719	1661	1790	1691	107	531	500	1200	1	1	21340329	372	-290.50	2.90	12	0.07	-6.00	602.00	8250	20221121	-78.87	1699	20231023	2.59	6580	-73.51	20230118	1699	2.59	20231023	8250	-78.87	20221121	1699	2.59	20231023	1.38	N	083470	500	106 억		326307	N	N	0	N	00	N
23	20231027	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	-43	5	-2.42	24122772	13905	13.29	1751	1761	1711	2310	1246	1779	1734.83	1.53	0	-2382	1859	1818	1760	1719	1661	1790	1691	107	531	500	1200	1	1	21340329	370	-289.33	2.88	12	0.07	-6.00	602.00	8250	20221121	-78.96	1699	20231023	2.18	6580	-73.62	20230118	1699	2.18	20231023	8250	-78.96	20221121	1699	2.18	20231023	1.38	N	083470	500	106 억		326307	N	N	0	N	00	N
24	20231027	100638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1721	-58	5	-3.26	18712462	10779	10.30	1751	1761	1711	2310	1246	1779	1736.01	1.53	0	-1657	1859	1818	1760	1719	1661	1790	1691	107	531	500	1200	1	1	21340329	367	-286.83	2.86	12	0.05	-6.00	602.00	8250	20221121	-79.14	1699	20231023	1.29	6580	-73.84	20230118	1699	1.29	20231023	8250	-79.14	20221121	1699	1.29	20231023	1.38	N	083470	500	106 억		326307	N	N	0	N	00	N
25	20231027	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1746	-33	5	-1.85	8134145	4643	4.44	1751	1761	1745	2310	1246	1779	1751.92	1.53	0	713	1859	1818	1760	1719	1661	1790	1691	107	531	500	1200	1	1	21340329	373	-291.00	2.90	12	0.02	-6.00	602.00	8250	20221121	-78.84	1699	20231023	2.77	6580	-73.47	20230118	1699	2.77	20231023	8250	-78.84	20221121	1699	2.77	20231023	1.38	N	083470	500	106 억		326307	N	N	0	N	00	N
26	20231026	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	-41	5	-2.25	180924906	104183	125.91	1792	1801	1702	2365	1274	1820	1736.60	1.51	0	4174	1932	1876	1843	1787	1754	1859	1770	107	545	500	1230	1	1	21340329	380	-296.50	2.96	12	0.49	-6.00	602.00	8250	20221121	-78.44	1699	20231023	4.71	6580	-72.96	20230118	1699	4.71	20231023	8250	-78.44	20221121	1699	4.71	20231023	1.41	N	083470	500	106 억		322133	N	N	0	N	00	N
27	20231026	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-55	5	-3.02	176048266	101439	122.60	1792	1801	1702	2365	1274	1820	1735.51	1.51	0	5338	1932	1876	1843	1787	1754	1859	1770	107	545	500	1230	1	1	21340329	377	-294.17	2.93	12	0.48	-6.00	602.00	8250	20221121	-78.61	1699	20231023	3.88	6580	-73.18	20230118	1699	3.88	20231023	8250	-78.61	20221121	1699	3.88	20231023	1.41	N	083470	500	106 억		322133	N	N	0	N	00	N
28	20231026	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1725	-95	5	-5.22	151295009	87143	105.32	1792	1801	1702	2365	1274	1820	1736.17	1.51	0	-1619	1932	1876	1843	1787	1754	1859	1770	107	545	500	1230	1	1	21340329	368	-287.50	2.87	12	0.41	-6.00	602.00	8250	20221121	-79.09	1699	20231023	1.53	6580	-73.78	20230118	1699	1.53	20231023	8250	-79.09	20221121	1699	1.53	20231023	1.41	N	083470	500	106 억		322133	N	N	0	N	00	N
29	20231026	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1724	-96	5	-5.27	138444062	79691	96.31	1792	1801	1702	2365	1274	1820	1737.26	1.51	0	-720	1932	1876	1843	1787	1754	1859	1770	107	545	500	1230	1	1	21340329	368	-287.33	2.86	12	0.37	-6.00	602.00	8250	20221121	-79.10	1699	20231023	1.47	6580	-73.80	20230118	1699	1.47	20231023	8250	-79.10	20221121	1699	1.47	20231023	1.41	N	083470	500	106 억		322133	N	N	0	N	00	N
30	20231026	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1719	-101	5	-5.55	130218517	74907	90.53	1792	1801	1702	2365	1274	1820	1738.40	1.51	0	-766	1932	1876	1843	1787	1754	1859	1770	107	545	500	1230	1	1	21340329	367	-286.50	2.86	12	0.35	-6.00	602.00	8250	20221121	-79.16	1699	20231023	1.18	6580	-73.88	20230118	1699	1.18	20231023	8250	-79.16	20221121	1699	1.18	20231023	1.41	N	083470	500	106 억		322133	N	N	0	N	00	N
31	20231026	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1720	-100	5	-5.49	112672406	64658	78.14	1792	1801	1702	2365	1274	1820	1742.59	1.51	0	1756	1932	1876	1843	1787	1754	1859	1770	107	545	500	1230	1	1	21340329	367	-286.67	2.86	12	0.30	-6.00	602.00	8250	20221121	-79.15	1699	20231023	1.24	6580	-73.86	20230118	1699	1.24	20231023	8250	-79.15	20221121	1699	1.24	20231023	1.41	N	083470	500	106 억		322133	N	N	0	N	00	N
32	20231026	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1740	-80	5	-4.40	86126125	49340	59.63	1792	1801	1702	2365	1274	1820	1745.56	1.51	0	-1852	1932	1876	1843	1787	1754	1859	1770	107	545	500	1230	1	1	21340329	371	-290.00	2.89	12	0.23	-6.00	602.00	8250	20221121	-78.91	1699	20231023	2.41	6580	-73.56	20230118	1699	2.41	20231023	8250	-78.91	20221121	1699	2.41	20231023	1.41	N	083470	500	106 억		322133	N	N	0	N	00	N
33	20231026	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	-19	5	-1.04	5527951	3080	3.72	1792	1801	1777	2365	1274	1820	1794.79	1.51	0	-590	1932	1876	1843	1787	1754	1859	1770	107	545	500	1230	1	1	21340329	384	-300.17	2.99	12	0.01	-6.00	602.00	8250	20221121	-78.17	1699	20231023	6.00	6580	-72.63	20230118	1699	6.00	20231023	8250	-78.17	20221121	1699	6.00	20231023	1.41	N	083470	500	106 억		322133	N	N	0	N	00	N
34	20231025	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	0	3	0.00	144206747	78108	73.35	1839	1899	1810	2365	1274	1820	1846.25	1.60	0	-18881	1882	1851	1801	1770	1720	1866	1785	107	545	500	1230	1	1	21340329	388	-303.33	3.02	12	0.37	-6.00	602.00	8250	20221121	-77.94	1699	20231023	7.12	6580	-72.34	20230118	1699	7.12	20231023	8250	-77.94	20221121	1699	7.12	20231023	1.46	N	083470	500	106 억		341014	N	N	0	N	00	N
35	20231025	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	0	3	0.00	137619045	74487	69.95	1839	1899	1810	2365	1274	1820	1847.56	1.60	0	-18319	1882	1851	1801	1770	1720	1866	1785	107	545	500	1230	1	1	21340329	388	-303.33	3.02	12	0.35	-6.00	602.00	8250	20221121	-77.94	1699	20231023	7.12	6580	-72.34	20230118	1699	7.12	20231023	8250	-77.94	20221121	1699	7.12	20231023	1.46	N	083470	500	106 억		341014	N	N	0	N	00	N
36	20231025	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1821	1	2	0.05	114048816	61512	57.77	1839	1899	1815	2365	1274	1820	1854.09	1.60	0	-12302	1882	1851	1801	1770	1720	1866	1785	107	545	500	1230	1	1	21340329	389	-303.50	3.02	12	0.29	-6.00	602.00	8250	20221121	-77.93	1699	20231023	7.18	6580	-72.33	20230118	1699	7.18	20231023	8250	-77.93	20221121	1699	7.18	20231023	1.46	N	083470	500	106 억		341014	N	N	0	N	00	N
37	20231025	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	31	2	1.70	74289799	39735	37.32	1839	1899	1839	2365	1274	1820	1869.63	1.60	0	-8547	1882	1851	1801	1770	1720	1866	1785	107	545	500	1230	1	1	21340329	395	-308.50	3.07	12	0.19	-6.00	602.00	8250	20221121	-77.56	1699	20231023	8.95	6580	-71.87	20230118	1699	8.95	20231023	8250	-77.56	20221121	1699	8.95	20231023	1.46	N	083470	500	106 억		341014	N	N	0	N	00	N
38	20231025	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1878	58	2	3.19	59082589	31550	29.63	1839	1899	1839	2365	1274	1820	1872.67	1.60	0	-2992	1882	1851	1801	1770	1720	1866	1785	107	545	500	1230	1	1	21340329	401	-313.00	3.12	12	0.15	-6.00	602.00	8250	20221121	-77.24	1699	20231023	10.54	6580	-71.46	20230118	1699	10.54	20231023	8250	-77.24	20221121	1699	10.54	20231023	1.46	N	083470	500	106 억		341014	N	N	0	N	00	N
39	20231025	110629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1890	70	2	3.85	39064768	20933	19.66	1839	1899	1839	2365	1274	1820	1866.18	1.60	0	43	1882	1851	1801	1770	1720	1866	1785	107	545	500	1230	1	1	21340329	403	-315.00	3.14	12	0.10	-6.00	602.00	8250	20221121	-77.09	1699	20231023	11.24	6580	-71.28	20230118	1699	11.24	20231023	8250	-77.09	20221121	1699	11.24	20231023	1.46	N	083470	500	106 억		341014	N	N	0	N	00	N
40	20231025	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	50	2	2.75	15618569	8421	7.91	1839	1899	1839	2365	1274	1820	1854.72	1.60	0	-2649	1882	1851	1801	1770	1720	1866	1785	107	545	500	1230	1	1	21340329	399	-311.67	3.11	12	0.04	-6.00	602.00	8250	20221121	-77.33	1699	20231023	10.06	6580	-71.58	20230118	1699	10.06	20231023	8250	-77.33	20221121	1699	10.06	20231023	1.46	N	083470	500	106 억		341014	N	N	0	N	00	N
41	20231025	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	26	2	1.43	5803242	3148	2.96	1839	1899	1839	2365	1274	1820	1843.47	1.60	0	-574	1882	1851	1801	1770	1720	1866	1785	107	545	500	1230	1	1	21340329	394	-307.67	3.07	12	0.01	-6.00	602.00	8250	20221121	-77.62	1699	20231023	8.65	6580	-71.95	20230118	1699	8.65	20231023	8250	-77.62	20221121	1699	8.65	20231023	1.46	N	083470	500	106 억		341014	N	N	0	N	00	N
42	20231024	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	49	2	2.77	189790139	106409	57.95	1771	1832	1751	2300	1240	1771	1783.61	1.45	0	32561	1852	1811	1755	1714	1658	1832	1735	107	529	500	1200	1	1	21340329	388	-303.33	3.02	12	0.50	-6.00	602.00	8250	20221121	-77.94	1699	20231023	7.12	6580	-72.34	20230118	1699	7.12	20231023	8250	-77.94	20221121	1699	7.12	20231023	1.55	N	083470	500	106 억		308410	N	N	0	N	00	N
43	20231024	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	44	2	2.48	183965765	103202	56.21	1771	1832	1751	2300	1240	1771	1782.60	1.45	0	32513	1852	1811	1755	1714	1658	1832	1735	107	529	500	1200	1	1	21340329	387	-302.50	3.01	12	0.48	-6.00	602.00	8250	20221121	-78.00	1699	20231023	6.83	6580	-72.42	20230118	1699	6.83	20231023	8250	-78.00	20221121	1699	6.83	20231023	1.55	N	083470	500	106 억		308410	N	N	0	N	00	N
44	20231024	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	47	2	2.65	165621550	93122	50.72	1771	1818	1751	2300	1240	1771	1778.56	1.45	0	28562	1852	1811	1755	1714	1658	1832	1735	107	529	500	1200	1	1	21340329	388	-303.00	3.02	12	0.44	-6.00	602.00	8250	20221121	-77.96	1699	20231023	7.00	6580	-72.37	20230118	1699	7.00	20231023	8250	-77.96	20221121	1699	7.00	20231023	1.55	N	083470	500	106 억		308410	N	N	0	N	00	N
45	20231024	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	21	2	1.19	141790628	79901	43.52	1771	1816	1751	2300	1240	1771	1774.59	1.45	0	17049	1852	1811	1755	1714	1658	1832	1735	107	529	500	1200	1	1	21340329	382	-298.67	2.98	12	0.37	-6.00	602.00	8250	20221121	-78.28	1699	20231023	5.47	6580	-72.77	20230118	1699	5.47	20231023	8250	-78.28	20221121	1699	5.47	20231023	1.55	N	083470	500	106 억		308410	N	N	0	N	00	N
46	20231024	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	10	2	0.56	134854291	76022	41.40	1771	1816	1751	2300	1240	1771	1773.89	1.45	0	16239	1852	1811	1755	1714	1658	1832	1735	107	529	500	1200	1	1	21340329	380	-296.83	2.96	12	0.36	-6.00	602.00	8250	20221121	-78.41	1699	20231023	4.83	6580	-72.93	20230118	1699	4.83	20231023	8250	-78.41	20221121	1699	4.83	20231023	1.55	N	083470	500	106 억		308410	N	N	0	N	00	N
47	20231024	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	29	2	1.64	127793215	72102	39.27	1771	1804	1751	2300	1240	1771	1772.40	1.45	0	14177	1852	1811	1755	1714	1658	1832	1735	107	529	500	1200	1	1	21340329	384	-300.00	2.99	12	0.34	-6.00	602.00	8250	20221121	-78.18	1699	20231023	5.94	6580	-72.64	20230118	1699	5.94	20231023	8250	-78.18	20221121	1699	5.94	20231023	1.55	N	083470	500	106 억		308410	N	N	0	N	00	N
48	20231024	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-6	5	-0.34	89627093	50596	27.56	1771	1788	1751	2300	1240	1771	1771.43	1.45	0	6702	1852	1811	1755	1714	1658	1832	1735	107	529	500	1200	1	1	21340329	377	-294.17	2.93	12	0.24	-6.00	602.00	8250	20221121	-78.61	1699	20231023	3.88	6580	-73.18	20230118	1699	3.88	20231023	8250	-78.61	20221121	1699	3.88	20231023	1.55	N	083470	500	106 억		308410	N	N	0	N	00	N
49	20231024	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	4	2	0.23	38698977	21830	11.89	1771	1780	1765	2300	1240	1771	1772.75	1.45	0	14144	1852	1811	1755	1714	1658	1832	1735	107	529	500	1200	1	1	21340329	379	-295.83	2.95	12	0.10	-6.00	602.00	8250	20221121	-78.48	1699	20231023	4.47	6580	-73.02	20230118	1699	4.47	20231023	8250	-78.48	20221121	1699	4.47	20231023	1.55	N	083470	500	106 억		308410	N	N	0	N	00	N
50	20231023	160611	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1771	-48	5	-2.64	317693426	181704	87.87	1730	1796	1699	2360	1274	1819	1748.41	1.33	0	23861	1959	1889	1802	1732	1645	1845	1688	107	541	500	1230	1	1	21340329	378	-295.17	2.94	12	0.85	-6.00	602.00	8250	20221121	-78.53	1699	20231023	4.24	6580	-73.09	20230118	1699	4.24	20231023	8250	-78.53	20221121	1699	4.24	20231023	1.57	N	083470	500	106 억		283666	N	N	0	N	00	N
51	20231023	150614	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1770	-49	5	-2.69	296779573	169882	82.15	1730	1796	1699	2360	1274	1819	1746.97	1.33	0	23731	1959	1889	1802	1732	1645	1845	1688	107	541	500	1230	1	1	21340329	378	-295.00	2.94	12	0.80	-6.00	602.00	8250	20221121	-78.55	1699	20231023	4.18	6580	-73.10	20230118	1699	4.18	20231023	8250	-78.55	20221121	1699	4.18	20231023	1.57	N	083470	500	106 억		283666	N	N	0	N	00	N
52	20231023	140612	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1700	-119	5	-6.54	163710047	94316	45.61	1730	1796	1699	2360	1274	1819	1735.76	1.33	0	4787	1959	1889	1802	1732	1645	1845	1688	107	541	500	1230	1	1	21340329	363	-283.33	2.82	12	0.44	-6.00	602.00	8250	20221121	-79.39	1699	20231023	0.06	6580	-74.16	20230118	1699	0.06	20231023	8250	-79.39	20221121	1699	0.06	20231023	1.57	N	083470	500	106 억		283666	N	N	0	N	00	N
53	20231023	130617	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1710	-109	5	-5.99	133728468	76872	37.17	1730	1796	1700	2360	1274	1819	1739.63	1.33	0	3239	1959	1889	1802	1732	1645	1845	1688	107	541	500	1230	1	1	21340329	365	-285.00	2.84	12	0.36	-6.00	602.00	8250	20221121	-79.27	1700	20231023	0.59	6580	-74.01	20230118	1700	0.59	20231023	8250	-79.27	20221121	1700	0.59	20231023	1.57	N	083470	500	106 억		283666	N	N	0	N	00	N
54	20231023	120610	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1715	-104	5	-5.72	110443460	63233	30.58	1730	1796	1701	2360	1274	1819	1746.61	1.33	0	5168	1959	1889	1802	1732	1645	1845	1688	107	541	500	1230	1	1	21340329	366	-285.83	2.85	12	0.30	-6.00	602.00	8250	20221121	-79.21	1701	20231023	0.82	6580	-73.94	20230118	1701	0.82	20231023	8250	-79.21	20221121	1701	0.82	20231023	1.57	N	083470	500	106 억		283666	N	N	0	N	00	N
55	20231023	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1771	-48	5	-2.64	67260056	38214	18.48	1730	1796	1730	2360	1274	1819	1760.09	1.33	0	3764	1959	1889	1802	1732	1645	1845	1688	107	541	500	1230	1	1	21340329	378	-295.17	2.94	12	0.18	-6.00	602.00	8250	20221121	-78.53	1715	20231020	3.27	6580	-73.09	20230118	1715	3.27	20231020	8250	-78.53	20221121	1715	3.27	20231020	1.57	N	083470	500	106 억		283666	N	N	0	N	00	N
56	20231023	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-39	5	-2.14	51391313	29281	14.16	1730	1796	1730	2360	1274	1819	1755.11	1.33	0	10108	1959	1889	1802	1732	1645	1845	1688	107	541	500	1230	1	1	21340329	380	-296.67	2.96	12	0.14	-6.00	602.00	8250	20221121	-78.42	1715	20231020	3.79	6580	-72.95	20230118	1715	3.79	20231020	8250	-78.42	20221121	1715	3.79	20231020	1.57	N	083470	500	106 억		283666	N	N	0	N	00	N
57	20231023	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	-44	5	-2.42	31315239	17994	8.70	1730	1792	1730	2360	1274	1819	1740.32	1.33	0	5024	1959	1889	1802	1732	1645	1845	1688	107	541	500	1230	1	1	21340329	379	-295.83	2.95	12	0.08	-6.00	602.00	8250	20221121	-78.48	1715	20231020	3.50	6580	-73.02	20230118	1715	3.50	20231020	8250	-78.48	20221121	1715	3.50	20231020	1.57	N	083470	500	106 억		283666	N	N	0	N	00	N
58	20231020	160609	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1819	-59	5	-3.14	364203843	206794	284.91	1857	1872	1715	2440	1315	1878	1761.19	1.06	0	58345	1986	1931	1896	1841	1806	1914	1824	107	562	500	1270	1	1	21340329	388	-303.17	3.02	12	0.97	-6.00	602.00	8250	20221121	-77.95	1715	20231020	6.06	6580	-72.36	20230118	1715	6.06	20231020	8250	-77.95	20221121	1715	6.06	20231020	1.61	N	083470	500	106 억		226168	N	N	0	N	00	N
59	20231020	150609	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1817	-61	5	-3.25	353509132	200869	276.75	1857	1872	1715	2440	1315	1878	1759.90	1.06	0	57392	1986	1931	1896	1841	1806	1914	1824	107	562	500	1270	1	1	21340329	388	-302.83	3.02	12	0.94	-6.00	602.00	8250	20221121	-77.98	1715	20231020	5.95	6580	-72.39	20230118	1715	5.95	20231020	8250	-77.98	20221121	1715	5.95	20231020	1.61	N	083470	500	106 억		226168	N	N	0	N	00	N
60	20231020	140613	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1751	-127	5	-6.76	291287020	166748	229.74	1857	1872	1715	2440	1315	1878	1746.87	1.06	0	61003	1986	1931	1896	1841	1806	1914	1824	107	562	500	1270	1	1	21340329	374	-291.83	2.91	12	0.78	-6.00	602.00	8250	20221121	-78.78	1715	20231020	2.10	6580	-73.39	20230118	1715	2.10	20231020	8250	-78.78	20221121	1715	2.10	20231020	1.61	N	083470	500	106 억		226168	N	N	0	N	00	N
61	20231020	130556	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1757	-121	5	-6.44	262542722	150303	207.08	1857	1872	1715	2440	1315	1878	1746.76	1.06	0	52833	1986	1931	1896	1841	1806	1914	1824	107	562	500	1270	1	1	21340329	375	-292.83	2.92	12	0.70	-6.00	602.00	8250	20221121	-78.70	1715	20231020	2.45	6580	-73.30	20230118	1715	2.45	20231020	8250	-78.70	20221121	1715	2.45	20231020	1.61	N	083470	500	106 억		226168	N	N	0	N	00	N
62	20231020	120606	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1752	-126	5	-6.71	205861197	117619	162.05	1857	1872	1715	2440	1315	1878	1750.24	1.06	0	39771	1986	1931	1896	1841	1806	1914	1824	107	562	500	1270	1	1	21340329	374	-292.00	2.91	12	0.55	-6.00	602.00	8250	20221121	-78.76	1715	20231020	2.16	6580	-73.37	20230118	1715	2.16	20231020	8250	-78.76	20221121	1715	2.16	20231020	1.61	N	083470	500	106 억		226168	N	N	0	N	00	N
63	20231020	110612	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1762	-116	5	-6.18	188057995	107414	147.99	1857	1872	1715	2440	1315	1878	1750.78	1.06	0	37361	1986	1931	1896	1841	1806	1914	1824	107	562	500	1270	1	1	21340329	376	-293.67	2.93	12	0.50	-6.00	602.00	8250	20221121	-78.64	1715	20231020	2.74	6580	-73.22	20230118	1715	2.74	20231020	8250	-78.64	20221121	1715	2.74	20231020	1.61	N	083470	500	106 억		226168	N	N	0	N	00	N
64	20231020	100605	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1725	-153	5	-8.15	125689538	71393	98.36	1857	1872	1715	2440	1315	1878	1760.53	1.06	0	17723	1986	1931	1896	1841	1806	1914	1824	107	562	500	1270	1	1	21340329	368	-287.50	2.87	12	0.33	-6.00	602.00	8250	20221121	-79.09	1715	20231020	0.58	6580	-73.78	20230118	1715	0.58	20231020	8250	-79.09	20221121	1715	0.58	20231020	1.61	N	083470	500	106 억		226168	N	N	0	N	00	N
65	20231020	090606	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1789	-89	5	-4.74	29725647	16221	22.35	1857	1872	1787	2440	1315	1878	1832.54	1.06	0	2591	1986	1931	1896	1841	1806	1914	1824	107	562	500	1270	1	1	21340329	382	-298.17	2.97	12	0.08	-6.00	602.00	8250	20221121	-78.32	1787	20231020	0.11	6580	-72.81	20230118	1787	0.11	20231020	8250	-78.32	20221121	1787	0.11	20231020	1.61	N	083470	500	106 억		226168	N	N	0	N	00	N
66	20231019	160603	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1878	-79	5	-4.04	135666327	71668	133.16	1951	1951	1861	2540	1370	1957	1893.02	1.10	0	-8605	2035	1995	1975	1935	1915	1986	1926	107	583	500	1330	1	1	21340329	401	-313.00	3.12	12	0.34	-6.00	602.00	8250	20221121	-77.24	1861	20231019	0.91	6580	-71.46	20230118	1861	0.91	20231019	8250	-77.24	20221121	1861	0.91	20231019	1.69	N	083470	500	106 억		234773	N	N	0	N	00	N
67	20231019	150600	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1899	-58	5	-2.96	130048455	68679	127.60	1951	1951	1861	2540	1370	1957	1893.57	1.10	0	-7662	2035	1995	1975	1935	1915	1986	1926	107	583	500	1330	1	1	21340329	405	-316.50	3.15	12	0.32	-6.00	602.00	8250	20221121	-76.98	1861	20231019	2.04	6580	-71.14	20230118	1861	2.04	20231019	8250	-76.98	20221121	1861	2.04	20231019	1.69	N	083470	500	106 억		234773	N	N	0	N	00	N
68	20231019	140605	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1868	-89	5	-4.55	113569358	59911	111.31	1951	1951	1861	2540	1370	1957	1895.63	1.10	0	-7285	2035	1995	1975	1935	1915	1986	1926	107	583	500	1330	1	1	21340329	399	-311.33	3.10	12	0.28	-6.00	602.00	8250	20221121	-77.36	1861	20231019	0.38	6580	-71.61	20230118	1861	0.38	20231019	8250	-77.36	20221121	1861	0.38	20231019	1.69	N	083470	500	106 억		234773	N	N	0	N	00	N
69	20231019	130559	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1878	-79	5	-4.04	101135520	53259	98.95	1951	1951	1871	2540	1370	1957	1898.94	1.10	0	-6568	2035	1995	1975	1935	1915	1986	1926	107	583	500	1330	1	1	21340329	401	-313.00	3.12	12	0.25	-6.00	602.00	8250	20221121	-77.24	1871	20231019	0.37	6580	-71.46	20230118	1871	0.37	20231019	8250	-77.24	20221121	1871	0.37	20231019	1.69	N	083470	500	106 억		234773	N	N	0	N	00	N
70	20231019	120604	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1902	-55	5	-2.81	88885628	46764	86.89	1951	1951	1877	2540	1370	1957	1900.73	1.10	0	-6223	2035	1995	1975	1935	1915	1986	1926	107	583	500	1330	1	1	21340329	406	-317.00	3.16	12	0.22	-6.00	602.00	8250	20221121	-76.95	1877	20231019	1.33	6580	-71.09	20230118	1877	1.33	20231019	8250	-76.95	20221121	1877	1.33	20231019	1.69	N	083470	500	106 억		234773	N	N	0	N	00	N
71	20231019	110602	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1898	-59	5	-3.01	76165734	40068	74.45	1951	1951	1877	2540	1370	1957	1900.91	1.10	0	-4973	2035	1995	1975	1935	1915	1986	1926	107	583	500	1330	1	1	21340329	405	-316.33	3.15	12	0.19	-6.00	602.00	8250	20221121	-76.99	1877	20231019	1.12	6580	-71.16	20230118	1877	1.12	20231019	8250	-76.99	20221121	1877	1.12	20231019	1.69	N	083470	500	106 억		234773	N	N	0	N	00	N
72	20231019	100558	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1910	-47	5	-2.40	47882039	25202	46.82	1951	1951	1877	2540	1370	1957	1899.93	1.10	0	-8701	2035	1995	1975	1935	1915	1986	1926	107	583	500	1330	1	1	21340329	408	-318.33	3.17	12	0.12	-6.00	602.00	8250	20221121	-76.85	1877	20231019	1.76	6580	-70.97	20230118	1877	1.76	20231019	8250	-76.85	20221121	1877	1.76	20231019	1.69	N	083470	500	106 억		234773	N	N	0	N	00	N
73	20231019	090604	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1900	-57	5	-2.91	22025143	11532	21.43	1951	1951	1900	2540	1370	1957	1909.92	1.10	0	-3830	2035	1995	1975	1935	1915	1986	1926	107	583	500	1330	1	1	21340329	405	-316.67	3.16	12	0.05	-6.00	602.00	8250	20221121	-76.97	1900	20231019	0.00	6580	-71.12	20230118	1900	0.00	20231019	8250	-76.97	20221121	1900	0.00	20231019	1.69	N	083470	500	106 억		234773	N	N	0	N	00	N
74	20231018	160606	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1957	-19	5	-0.96	106292689	53810	66.67	2015	2015	1955	2565	1384	1976	1975.41	1.15	0	-10485	2084	2030	2001	1947	1918	2057	1974	107	589	500	1340	1	1	21340329	418	-326.17	3.25	12	0.25	-6.00	602.00	8250	20221121	-76.28	1955	20231018	0.10	6580	-70.26	20230118	1955	0.10	20231018	8250	-76.28	20221121	1955	0.10	20231018	1.68	N	083470	500	106 억		245258	N	N	0	N	00	N
75	20231018	150600	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1974	-2	5	-0.10	93640849	47392	58.72	2015	2015	1955	2565	1384	1976	1975.88	1.15	0	-9014	2084	2030	2001	1947	1918	2057	1974	107	589	500	1340	1	1	21340329	421	-329.00	3.28	12	0.22	-6.00	602.00	8250	20221121	-76.07	1955	20231018	0.97	6580	-70.00	20230118	1955	0.97	20231018	8250	-76.07	20221121	1955	0.97	20231018	1.68	N	083470	500	106 억		245258	N	N	0	N	00	N
76	20231018	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1968	-8	5	-0.40	79575182	40212	49.82	2015	2015	1956	2565	1384	1976	1978.89	1.15	0	-8797	2084	2030	2001	1947	1918	2057	1974	107	589	500	1340	1	1	21340329	420	-328.00	3.27	12	0.19	-6.00	602.00	8250	20221121	-76.15	1955	20231011	0.66	6580	-70.09	20230118	1955	0.66	20231011	8250	-76.15	20221121	1955	0.66	20231011	1.68	N	083470	500	106 억		245258	N	N	0	N	00	N
77	20231018	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1983	7	2	0.35	71377305	36069	44.69	2015	2015	1956	2565	1384	1976	1978.91	1.15	0	-7318	2084	2030	2001	1947	1918	2057	1974	107	589	500	1340	1	1	21340329	423	-330.50	3.29	12	0.17	-6.00	602.00	8250	20221121	-75.96	1955	20231011	1.43	6580	-69.86	20230118	1955	1.43	20231011	8250	-75.96	20221121	1955	1.43	20231011	1.68	N	083470	500	106 억		245258	N	N	0	N	00	N
78	20231018	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1965	-11	5	-0.56	54193795	27313	33.84	2015	2015	1965	2565	1384	1976	1984.18	1.15	0	-6721	2084	2030	2001	1947	1918	2057	1974	107	589	500	1340	1	1	21340329	419	-327.50	3.26	12	0.13	-6.00	602.00	8250	20221121	-76.18	1955	20231011	0.51	6580	-70.14	20230118	1955	0.51	20231011	8250	-76.18	20221121	1955	0.51	20231011	1.68	N	083470	500	106 억		245258	N	N	0	N	00	N
79	20231018	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1982	6	2	0.30	34536131	17350	21.50	2015	2015	1975	2565	1384	1976	1990.56	1.15	0	-3446	2084	2030	2001	1947	1918	2057	1974	107	589	500	1340	1	1	21340329	423	-330.33	3.29	12	0.08	-6.00	602.00	8250	20221121	-75.98	1955	20231011	1.38	6580	-69.88	20230118	1955	1.38	20231011	8250	-75.98	20221121	1955	1.38	20231011	1.68	N	083470	500	106 억		245258	N	N	0	N	00	N
80	20231018	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1980	4	2	0.20	23588897	11815	14.64	2015	2015	1978	2565	1384	1976	1996.52	1.15	0	-3741	2084	2030	2001	1947	1918	2057	1974	107	589	500	1340	1	1	21340329	423	-330.00	3.29	12	0.06	-6.00	602.00	8250	20221121	-76.00	1955	20231011	1.28	6580	-69.91	20230118	1955	1.28	20231011	8250	-76.00	20221121	1955	1.28	20231011	1.68	N	083470	500	106 억		245258	N	N	0	N	00	N
81	20231018	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1996	20	2	1.01	11784008	5891	7.30	2015	2015	1978	2565	1384	1976	2000.34	1.15	0	-4223	2084	2030	2001	1947	1918	2057	1974	107	589	500	1340	1	1	21340329	426	-332.67	3.32	12	0.03	-6.00	602.00	8250	20221121	-75.81	1955	20231011	2.10	6580	-69.67	20230118	1955	2.10	20231011	8250	-75.81	20221121	1955	2.10	20231011	1.68	N	083470	500	106 억		245258	N	N	0	N	00	N
82	20231017	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1976	-16	5	-0.80	160928917	80698	122.52	1972	2055	1972	2585	1395	1992	1994.22	1.07	0	17851	2033	2012	1989	1968	1945	2001	1957	107	593	500	1350	1	1	21340329	422	-329.33	3.28	12	0.38	-6.00	602.00	8250	20221121	-76.05	1955	20231011	1.07	6580	-69.97	20230118	1955	1.07	20231011	8250	-76.05	20221121	1955	1.07	20231011	1.66	N	083470	500	106 억		227407	N	N	0	N	00	N
83	20231017	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1984	-8	5	-0.40	147566847	73964	112.30	1972	2055	1972	2585	1395	1992	1995.12	1.07	0	18142	2033	2012	1989	1968	1945	2001	1957	107	593	500	1350	1	1	21340329	423	-330.67	3.30	12	0.35	-6.00	602.00	8250	20221121	-75.95	1955	20231011	1.48	6580	-69.85	20230118	1955	1.48	20231011	8250	-75.95	20221121	1955	1.48	20231011	1.66	N	083470	500	106 억		227407	N	N	0	N	00	N
84	20231017	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1981	-11	5	-0.55	112588413	56260	85.42	1972	2055	1972	2585	1395	1992	2001.22	1.07	0	15641	2033	2012	1989	1968	1945	2001	1957	107	593	500	1350	1	1	21340329	423	-330.17	3.29	12	0.26	-6.00	602.00	8250	20221121	-75.99	1955	20231011	1.33	6580	-69.89	20230118	1955	1.33	20231011	8250	-75.99	20221121	1955	1.33	20231011	1.66	N	083470	500	106 억		227407	N	N	0	N	00	N
85	20231017	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1998	6	2	0.30	101663857	50751	77.06	1972	2055	1972	2585	1395	1992	2003.19	1.07	0	17577	2033	2012	1989	1968	1945	2001	1957	107	593	500	1350	1	1	21340329	426	-333.00	3.32	12	0.24	-6.00	602.00	8250	20221121	-75.78	1955	20231011	2.20	6580	-69.64	20230118	1955	2.20	20231011	8250	-75.78	20221121	1955	2.20	20231011	1.66	N	083470	500	106 억		227407	N	N	0	N	00	N
86	20231017	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	8	2	0.40	86008854	42911	65.15	1972	2055	1972	2585	1395	1992	2004.35	1.07	0	17488	2033	2012	1989	1968	1945	2001	1957	107	593	500	1350	5	1	21340329	427	-333.33	3.32	12	0.20	-6.00	602.00	8250	20221121	-75.76	1955	20231011	2.30	6580	-69.60	20230118	1955	2.30	20231011	8250	-75.76	20221121	1955	2.30	20231011	1.66	N	083470	500	106 억		227407	N	N	0	N	00	N
87	20231017	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	28	2	1.41	73070272	36439	55.33	1972	2055	1972	2585	1395	1992	2005.28	1.07	0	12893	2033	2012	1989	1968	1945	2001	1957	107	593	500	1350	5	1	21340329	431	-336.67	3.36	12	0.17	-6.00	602.00	8250	20221121	-75.52	1955	20231011	3.32	6580	-69.30	20230118	1955	3.32	20231011	8250	-75.52	20221121	1955	3.32	20231011	1.66	N	083470	500	106 억		227407	N	N	0	N	00	N
88	20231017	100548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	13	2	0.65	64101360	31986	48.56	1972	2055	1972	2585	1395	1992	2004.04	1.07	0	10644	2033	2012	1989	1968	1945	2001	1957	107	593	500	1350	5	1	21340329	428	-334.17	3.33	12	0.15	-6.00	602.00	8250	20221121	-75.70	1955	20231011	2.56	6580	-69.53	20230118	1955	2.56	20231011	8250	-75.70	20221121	1955	2.56	20231011	1.66	N	083470	500	106 억		227407	N	N	0	N	00	N
89	20231017	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1996	4	2	0.20	20164235	10179	15.45	1972	2010	1972	2585	1395	1992	1980.96	1.07	0	4622	2033	2012	1989	1968	1945	2001	1957	107	593	500	1350	1	1	21340329	426	-332.67	3.32	12	0.05	-6.00	602.00	8250	20221121	-75.81	1955	20231011	2.10	6580	-69.67	20230118	1955	2.10	20231011	8250	-75.81	20221121	1955	2.10	20231011	1.66	N	083470	500	106 억		227407	N	N	0	N	00	N
90	20231016	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1992	-18	5	-0.90	129994695	65683	45.62	2010	2010	1966	2610	1410	2010	1978.96	1.12	0	-12645	2150	2080	2020	1950	1890	2050	1920	107	600	500	1360	1	1	21340329	425	-332.00	3.31	12	0.31	-6.00	602.00	8250	20221121	-75.85	1955	20231011	1.89	6580	-69.73	20230118	1955	1.89	20231011	8250	-75.85	20221121	1955	1.89	20231011	1.67	N	083470	500	106 억		240052	N	N	0	N	00	N
91	20231016	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1989	-21	5	-1.04	124446846	62898	43.69	2010	2010	1966	2610	1410	2010	1978.55	1.12	0	-12732	2150	2080	2020	1950	1890	2050	1920	107	600	500	1360	1	1	21340329	424	-331.50	3.30	12	0.29	-6.00	602.00	8250	20221121	-75.89	1955	20231011	1.74	6580	-69.77	20230118	1955	1.74	20231011	8250	-75.89	20221121	1955	1.74	20231011	1.67	N	083470	500	106 억		240052	N	N	0	N	00	N
92	20231016	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1978	-32	5	-1.59	118818821	60051	41.71	2010	2010	1966	2610	1410	2010	1978.63	1.12	0	-12507	2150	2080	2020	1950	1890	2050	1920	107	600	500	1360	1	1	21340329	422	-329.67	3.29	12	0.28	-6.00	602.00	8250	20221121	-76.02	1955	20231011	1.18	6580	-69.94	20230118	1955	1.18	20231011	8250	-76.02	20221121	1955	1.18	20231011	1.67	N	083470	500	106 억		240052	N	N	0	N	00	N
93	20231016	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1975	-35	5	-1.74	110267054	55710	38.69	2010	2010	1966	2610	1410	2010	1979.30	1.12	0	-12481	2150	2080	2020	1950	1890	2050	1920	107	600	500	1360	1	1	21340329	421	-329.17	3.28	12	0.26	-6.00	602.00	8250	20221121	-76.06	1955	20231011	1.02	6580	-69.98	20230118	1955	1.02	20231011	8250	-76.06	20221121	1955	1.02	20231011	1.67	N	083470	500	106 억		240052	N	N	0	N	00	N
94	20231016	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1977	-33	5	-1.64	82192530	41474	28.81	2010	2010	1975	2610	1410	2010	1981.78	1.12	0	-4828	2150	2080	2020	1950	1890	2050	1920	107	600	500	1360	1	1	21340329	422	-329.50	3.28	12	0.19	-6.00	602.00	8250	20221121	-76.04	1955	20231011	1.13	6580	-69.95	20230118	1955	1.13	20231011	8250	-76.04	20221121	1955	1.13	20231011	1.67	N	083470	500	106 억		240052	N	N	0	N	00	N
95	20231016	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1984	-26	5	-1.29	49740530	25074	17.42	2010	2010	1975	2610	1410	2010	1983.75	1.12	0	-3415	2150	2080	2020	1950	1890	2050	1920	107	600	500	1360	1	1	21340329	423	-330.67	3.30	12	0.12	-6.00	602.00	8250	20221121	-75.95	1955	20231011	1.48	6580	-69.85	20230118	1955	1.48	20231011	8250	-75.95	20221121	1955	1.48	20231011	1.67	N	083470	500	106 억		240052	N	N	0	N	00	N
96	20231016	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1988	-22	5	-1.09	40884061	20630	14.33	2010	2010	1975	2610	1410	2010	1981.78	1.12	0	-824	2150	2080	2020	1950	1890	2050	1920	107	600	500	1360	1	1	21340329	424	-331.33	3.30	12	0.10	-6.00	602.00	8250	20221121	-75.90	1955	20231011	1.69	6580	-69.79	20230118	1955	1.69	20231011	8250	-75.90	20221121	1955	1.69	20231011	1.67	N	083470	500	106 억		240052	N	N	0	N	00	N
97	20231016	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	-5	5	-0.25	5776728	2915	2.02	2010	2010	1975	2610	1410	2010	1981.72	1.12	0	-1308	2150	2080	2020	1950	1890	2050	1920	107	600	500	1360	5	1	21340329	428	-334.17	3.33	12	0.01	-6.00	602.00	8250	20221121	-75.70	1955	20231011	2.56	6580	-69.53	20230118	1955	2.56	20231011	8250	-75.70	20221121	1955	2.56	20231011	1.67	N	083470	500	106 억		240052	N	N	0	N	00	N
98	20231012	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2055	58	2	2.90	269784380	133368	108.44	2055	2065	1997	2595	1398	1997	2022.86	0.98	0	67237	2095	2045	2000	1950	1905	2071	1976	107	598	500	1350	5	1	21340329	439	-342.50	3.41	12	0.62	-6.00	602.00	8250	20221121	-75.09	1955	20231011	5.12	6580	-68.77	20230118	1955	5.12	20231011	8250	-75.09	20221121	1955	5.12	20231011	1.60	N	083470	500	106 억		209868	N	N	0	N	00	N
99	20231012	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	38	2	1.90	261996295	129564	105.34	2055	2065	1997	2595	1398	1997	2022.14	0.98	0	64992	2095	2045	2000	1950	1905	2071	1976	107	598	500	1350	5	1	21340329	434	-339.17	3.38	12	0.61	-6.00	602.00	8250	20221121	-75.33	1955	20231011	4.09	6580	-69.07	20230118	1955	4.09	20231011	8250	-75.33	20221121	1955	4.09	20231011	1.60	N	083470	500	106 억		209868	N	N	0	N	00	N
100	20231012	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	33	2	1.65	228054380	112958	91.84	2055	2060	1997	2595	1398	1997	2018.93	0.98	0	52327	2095	2045	2000	1950	1905	2071	1976	107	598	500	1350	5	1	21340329	433	-338.33	3.37	12	0.53	-6.00	602.00	8250	20221121	-75.39	1955	20231011	3.84	6580	-69.15	20230118	1955	3.84	20231011	8250	-75.39	20221121	1955	3.84	20231011	1.60	N	083470	500	106 억		209868	N	N	0	N	00	N
101	20231012	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2025	28	2	1.40	171146125	84944	69.06	2055	2055	1997	2595	1398	1997	2014.81	0.98	0	38137	2095	2045	2000	1950	1905	2071	1976	107	598	500	1350	5	1	21340329	432	-337.50	3.36	12	0.40	-6.00	602.00	8250	20221121	-75.45	1955	20231011	3.58	6580	-69.22	20230118	1955	3.58	20231011	8250	-75.45	20221121	1955	3.58	20231011	1.60	N	083470	500	106 억		209868	N	N	0	N	00	N
102	20231012	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	13	2	0.65	137699111	68283	55.52	2055	2055	1997	2595	1398	1997	2016.59	0.98	0	32369	2095	2045	2000	1950	1905	2071	1976	107	598	500	1350	5	1	21340329	429	-335.00	3.34	12	0.32	-6.00	602.00	8250	20221121	-75.64	1955	20231011	2.81	6580	-69.45	20230118	1955	2.81	20231011	8250	-75.64	20221121	1955	2.81	20231011	1.60	N	083470	500	106 억		209868	N	N	0	N	00	N
103	20231012	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	38	2	1.90	120873941	59950	48.74	2055	2055	1997	2595	1398	1997	2016.25	0.98	0	28178	2095	2045	2000	1950	1905	2071	1976	107	598	500	1350	5	1	21340329	434	-339.17	3.38	12	0.28	-6.00	602.00	8250	20221121	-75.33	1955	20231011	4.09	6580	-69.07	20230118	1955	4.09	20231011	8250	-75.33	20221121	1955	4.09	20231011	1.60	N	083470	500	106 억		209868	N	N	0	N	00	N
104	20231012	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	8	2	0.40	52345210	25796	20.97	2055	2055	2005	2595	1398	1997	2029.20	0.98	0	12896	2095	2045	2000	1950	1905	2071	1976	107	598	500	1350	5	1	21340329	428	-334.17	3.33	12	0.12	-6.00	602.00	8250	20221121	-75.70	1955	20231011	2.56	6580	-69.53	20230118	1955	2.56	20231011	8250	-75.70	20221121	1955	2.56	20231011	1.60	N	083470	500	106 억		209868	N	N	0	N	00	N
105	20231012	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	38	2	1.90	4344185	2136	1.74	2055	2055	2020	2595	1398	1997	2033.79	0.98	0	42	2095	2045	2000	1950	1905	2071	1976	107	598	500	1350	5	1	21340329	434	-339.17	3.38	12	0.01	-6.00	602.00	8250	20221121	-75.33	1955	20231011	4.09	6580	-69.07	20230118	1955	4.09	20231011	8250	-75.33	20221121	1955	4.09	20231011	1.60	N	083470	500	106 억		209868	N	N	0	N	00	N
106	20231011	160551	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1997	17	2	0.86	245454427	122972	59.92	1980	2050	1955	2570	1386	1980	1996.01	0.99	0	-2221	2308	2143	2050	1885	1792	2097	1839	107	590	500	1340	1	1	21340329	426	-332.83	3.32	12	0.58	-6.00	602.00	8250	20221121	-75.79	1955	20231011	2.15	6580	-69.65	20230118	1955	2.15	20231011	8250	-75.79	20221121	1955	2.15	20231011	1.65	N	083470	500	106 억		212066	N	N	0	N	00	N
107	20231011	150552	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2020	40	2	2.02	240040380	120261	58.60	1980	2050	1955	2570	1386	1980	1996.00	0.99	0	-2201	2308	2143	2050	1885	1792	2097	1839	107	590	500	1340	5	1	21340329	431	-336.67	3.36	12	0.56	-6.00	602.00	8250	20221121	-75.52	1955	20231011	3.32	6580	-69.30	20230118	1955	3.32	20231011	8250	-75.52	20221121	1955	3.32	20231011	1.65	N	083470	500	106 억		212066	N	N	0	N	00	N
108	20231011	140557	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2050	70	2	3.54	206470040	103634	50.49	1980	2050	1955	2570	1386	1980	1992.30	0.99	0	-4215	2308	2143	2050	1885	1792	2097	1839	107	590	500	1340	5	1	21340329	437	-341.67	3.41	12	0.49	-6.00	602.00	8250	20221121	-75.15	1955	20231011	4.86	6580	-68.84	20230118	1955	4.86	20231011	8250	-75.15	20221121	1955	4.86	20231011	1.65	N	083470	500	106 억		212066	N	N	0	N	00	N
109	20231011	130548	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2025	45	2	2.27	164868440	83022	40.45	1980	2030	1955	2570	1386	1980	1985.84	0.99	0	-10062	2308	2143	2050	1885	1792	2097	1839	107	590	500	1340	5	1	21340329	432	-337.50	3.36	12	0.39	-6.00	602.00	8250	20221121	-75.45	1955	20231011	3.58	6580	-69.22	20230118	1955	3.58	20231011	8250	-75.45	20221121	1955	3.58	20231011	1.65	N	083470	500	106 억		212066	N	N	0	N	00	N
110	20231011	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1967	-13	5	-0.66	101366952	51030	24.86	1980	2030	1966	2570	1386	1980	1986.42	0.99	0	337	2308	2143	2050	1885	1792	2097	1839	107	590	500	1340	1	1	21340329	420	-327.83	3.27	12	0.24	-6.00	602.00	8250	20221121	-76.16	1957	20231010	0.51	6580	-70.11	20230118	1957	0.51	20231010	8250	-76.16	20221121	1957	0.51	20231010	1.65	N	083470	500	106 억		212066	N	N	0	N	00	N
111	20231011	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1985	5	2	0.25	76045894	38196	18.61	1980	2030	1966	2570	1386	1980	1990.94	0.99	0	3216	2308	2143	2050	1885	1792	2097	1839	107	590	500	1340	1	1	21340329	424	-330.83	3.30	12	0.18	-6.00	602.00	8250	20221121	-75.94	1957	20231010	1.43	6580	-69.83	20230118	1957	1.43	20231010	8250	-75.94	20221121	1957	1.43	20231010	1.65	N	083470	500	106 억		212066	N	N	0	N	00	N
112	20231011	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	35	2	1.77	29918136	14952	7.29	1980	2030	1980	2570	1386	1980	2000.95	0.99	0	1147	2308	2143	2050	1885	1792	2097	1839	107	590	500	1340	5	1	21340329	430	-335.83	3.35	12	0.07	-6.00	602.00	8250	20221121	-75.58	1957	20231010	2.96	6580	-69.38	20230118	1957	2.96	20231010	8250	-75.58	20221121	1957	2.96	20231010	1.65	N	083470	500	106 억		212066	N	N	0	N	00	N
113	20231011	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1982	2	2	0.10	7218646	3635	1.77	1980	2010	1980	2570	1386	1980	1985.87	0.99	0	-435	2308	2143	2050	1885	1792	2097	1839	107	590	500	1340	1	1	21340329	423	-330.33	3.29	12	0.02	-6.00	602.00	8250	20221121	-75.98	1957	20231010	1.28	6580	-69.88	20230118	1957	1.28	20231010	8250	-75.98	20221121	1957	1.28	20231010	1.65	N	083470	500	106 억		212066	N	N	0	N	00	N
114	20231010	160547	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1980	-175	5	-8.12	417734154	205241	119.37	2195	2215	1957	2800	1510	2155	2035.33	1.29	0	-64454	2261	2207	2121	2067	1981	2235	2095	107	645	500	1460	1	1	21340329	423	-330.00	3.29	12	0.96	-6.00	602.00	8250	20221121	-76.00	1957	20231010	1.18	6580	-69.91	20230118	1957	1.18	20231010	8250	-76.00	20221121	1957	1.18	20231010	1.97	N	083470	500	106 억		275436	N	N	0	N	00	N
115	20231010	150545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1994	-161	5	-7.47	378691349	185624	107.96	2195	2215	1957	2800	1510	2155	2040.10	1.29	0	-58396	2261	2207	2121	2067	1981	2235	2095	107	645	500	1460	1	1	21340329	426	-332.33	3.31	12	0.87	-6.00	602.00	8250	20221121	-75.83	1957	20231010	1.89	6580	-69.70	20230118	1957	1.89	20231010	8250	-75.83	20221121	1957	1.89	20231010	1.97	N	083470	500	106 억		275436	N	N	0	N	00	N
116	20231010	140549	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2015	-140	5	-6.50	276692835	134437	78.19	2195	2215	2010	2800	1510	2155	2058.16	1.29	0	-43972	2261	2207	2121	2067	1981	2235	2095	107	645	500	1460	5	1	21340329	430	-335.83	3.35	12	0.63	-6.00	602.00	8250	20221121	-75.58	2010	20231010	0.25	6580	-69.38	20230118	2010	0.25	20231010	8250	-75.58	20221121	2010	0.25	20231010	1.97	N	083470	500	106 억		275436	N	N	0	N	00	N
117	20231010	130544	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2015	-140	5	-6.50	246778910	119585	69.55	2195	2215	2010	2800	1510	2155	2063.63	1.29	0	-36413	2261	2207	2121	2067	1981	2235	2095	107	645	500	1460	5	1	21340329	430	-335.83	3.35	12	0.56	-6.00	602.00	8250	20221121	-75.58	2010	20231010	0.25	6580	-69.38	20230118	2010	0.25	20231010	8250	-75.58	20221121	2010	0.25	20231010	1.97	N	083470	500	106 억		275436	N	N	0	N	00	N
118	20231010	120543	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2040	-115	5	-5.34	199961255	96475	56.11	2195	2215	2020	2800	1510	2155	2072.67	1.29	0	-19735	2261	2207	2121	2067	1981	2235	2095	107	645	500	1460	5	1	21340329	435	-340.00	3.39	12	0.45	-6.00	602.00	8250	20221121	-75.27	2020	20231010	0.99	6580	-69.00	20230118	2020	0.99	20231010	8250	-75.27	20221121	2020	0.99	20231010	1.97	N	083470	500	106 억		275436	N	N	0	N	00	N
119	20231010	110535	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2055	-100	5	-4.64	142084620	68345	39.75	2195	2215	2020	2800	1510	2155	2078.93	1.29	0	-5322	2261	2207	2121	2067	1981	2235	2095	107	645	500	1460	5	1	21340329	439	-342.50	3.41	12	0.32	-6.00	602.00	8250	20221121	-75.09	2020	20231010	1.73	6580	-68.77	20230118	2020	1.73	20231010	8250	-75.09	20221121	2020	1.73	20231010	1.97	N	083470	500	106 억		275436	N	N	0	N	00	N
120	20231010	100539	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2060	-95	5	-4.41	111038925	53289	30.99	2195	2215	2020	2800	1510	2155	2083.71	1.29	0	-5657	2261	2207	2121	2067	1981	2235	2095	107	645	500	1460	5	1	21340329	440	-343.33	3.42	12	0.25	-6.00	602.00	8250	20221121	-75.03	2020	20231010	1.98	6580	-68.69	20230118	2020	1.98	20231010	8250	-75.03	20221121	2020	1.98	20231010	1.97	N	083470	500	106 억		275436	N	N	0	N	00	N
121	20231010	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2175	20	2	0.93	23125235	10751	6.25	2195	2215	2025	2800	1510	2155	2150.98	1.29	0	-4519	2261	2207	2121	2067	1981	2235	2095	107	645	500	1460	5	1	21340329	464	-362.50	3.61	12	0.05	-6.00	602.00	8250	20221121	-73.64	2020	20231005	7.67	6580	-66.95	20230118	2020	7.67	20231005	8250	-73.64	20221121	2020	7.67	20231005	1.97	N	083470	500	106 억		275436	N	N	0	N	00	N
122	20231006	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2155	120	2	5.90	359202500	171238	116.43	2040	2175	2035	2645	1425	2035	2097.68	0.97	0	70009	2171	2102	2061	1992	1951	2082	1972	107	610	500	1380	5	1	21340329	460	-359.17	3.58	12	0.80	-6.00	602.00	8250	20221121	-73.88	2020	20231005	6.68	6580	-67.25	20230118	2020	6.68	20231005	8250	-73.88	20221121	2020	6.68	20231005	1.98	N	083470	500	106 억		206478	N	N	0	N	00	N
123	20231006	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2155	120	2	5.90	335646325	160327	109.01	2040	2175	2035	2645	1425	2035	2093.51	0.97	0	67127	2171	2102	2061	1992	1951	2082	1972	107	610	500	1380	5	1	21340329	460	-359.17	3.58	12	0.75	-6.00	602.00	8250	20221121	-73.88	2020	20231005	6.68	6580	-67.25	20230118	2020	6.68	20231005	8250	-73.88	20221121	2020	6.68	20231005	1.98	N	083470	500	106 억		206478	N	N	0	N	00	N
124	20231006	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2150	115	2	5.65	274128880	131619	89.49	2040	2175	2035	2645	1425	2035	2082.75	0.97	0	66826	2171	2102	2061	1992	1951	2082	1972	107	610	500	1380	5	1	21340329	459	-358.33	3.57	12	0.62	-6.00	602.00	8250	20221121	-73.94	2020	20231005	6.44	6580	-67.33	20230118	2020	6.44	20231005	8250	-73.94	20221121	2020	6.44	20231005	1.98	N	083470	500	106 억		206478	N	N	0	N	00	N
125	20231006	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2150	115	2	5.65	257178240	123712	84.11	2040	2175	2035	2645	1425	2035	2078.85	0.97	0	62182	2171	2102	2061	1992	1951	2082	1972	107	610	500	1380	5	1	21340329	459	-358.33	3.57	12	0.58	-6.00	602.00	8250	20221121	-73.94	2020	20231005	6.44	6580	-67.33	20230118	2020	6.44	20231005	8250	-73.94	20221121	2020	6.44	20231005	1.98	N	083470	500	106 억		206478	N	N	0	N	00	N
126	20231006	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	95	2	4.67	224817725	108646	73.87	2040	2135	2035	2645	1425	2035	2069.27	0.97	0	57598	2171	2102	2061	1992	1951	2082	1972	107	610	500	1380	5	1	21340329	455	-355.00	3.54	12	0.51	-6.00	602.00	8250	20221121	-74.18	2020	20231005	5.45	6580	-67.63	20230118	2020	5.45	20231005	8250	-74.18	20221121	2020	5.45	20231005	1.98	N	083470	500	106 억		206478	N	N	0	N	00	N
127	20231006	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	50	2	2.46	154915930	75453	51.30	2040	2105	2035	2645	1425	2035	2053.14	0.97	0	42974	2171	2102	2061	1992	1951	2082	1972	107	610	500	1380	5	1	21340329	445	-347.50	3.46	12	0.35	-6.00	602.00	8250	20221121	-74.73	2020	20231005	3.22	6580	-68.31	20230118	2020	3.22	20231005	8250	-74.73	20221121	2020	3.22	20231005	1.98	N	083470	500	106 억		206478	N	N	0	N	00	N
128	20231006	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2090	55	2	2.70	129621390	63257	43.01	2040	2105	2035	2645	1425	2035	2049.12	0.97	0	37366	2171	2102	2061	1992	1951	2082	1972	107	610	500	1380	5	1	21340329	446	-348.33	3.47	12	0.30	-6.00	602.00	8250	20221121	-74.67	2020	20231005	3.47	6580	-68.24	20230118	2020	3.47	20231005	8250	-74.67	20221121	2020	3.47	20231005	1.98	N	083470	500	106 억		206478	N	N	0	N	00	N
129	20231006	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2065	30	2	1.47	5108160	2503	1.70	2040	2075	2040	2645	1425	2035	2040.82	0.97	0	-14	2171	2102	2061	1992	1951	2082	1972	107	610	500	1380	5	1	21340329	441	-344.17	3.43	12	0.01	-6.00	602.00	8250	20221121	-74.97	2020	20231005	2.23	6580	-68.62	20230118	2020	2.23	20231005	8250	-74.97	20221121	2020	2.23	20231005	1.98	N	083470	500	106 억		206478	N	N	0	N	00	N