KissMeData/037950/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	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	309	2	20.66	227462399712	128632519	507.11	1475	1867	1463	1944	1048	1496	1768.30	0.89	0	1263986	1670	1583	1533	1446	1396	1558	1421	422	448	500	980	1	1	84447519	1524	19.41	2.09	12	152.32	93.00	864.00	2365	20230412	-23.68	796	20221031	126.76	2365	-23.68	20230412	1020	76.96	20230102	2365	-23.68	20230412	796	126.76	20221031	5.93	N	037950	500	422 억		753911	N	N	0	N	00	N
3	20231031	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	318	2	21.26	199647242615	113468331	447.33	1475	1855	1463	1944	1048	1496	1759.57	0.89	0	1693768	1670	1583	1533	1446	1396	1558	1421	422	448	500	980	1	1	84447519	1532	19.51	2.10	12	134.37	93.00	864.00	2365	20230412	-23.30	796	20221031	127.89	2365	-23.30	20230412	1020	77.84	20230102	2365	-23.30	20230412	796	127.89	20221031	5.93	N	037950	500	422 억		753911	N	N	0	N	00	N
4	20231031	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	286	2	19.12	172567229791	98161859	386.99	1475	1855	1463	1944	1048	1496	1758.07	0.89	0	1619650	1670	1583	1533	1446	1396	1558	1421	422	448	500	980	1	1	84447519	1505	19.16	2.06	12	116.24	93.00	864.00	2365	20230412	-24.65	796	20221031	123.87	2365	-24.65	20230412	1020	74.71	20230102	2365	-24.65	20230412	796	123.87	20221031	5.93	N	037950	500	422 억		753911	N	N	0	N	00	N
5	20231031	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	324	2	21.66	154408675153	88116223	347.38	1475	1855	1463	1944	1048	1496	1752.42	0.89	0	1880550	1670	1583	1533	1446	1396	1558	1421	422	448	500	980	1	1	84447519	1537	19.57	2.11	12	104.34	93.00	864.00	2365	20230412	-23.04	796	20221031	128.64	2365	-23.04	20230412	1020	78.43	20230102	2365	-23.04	20230412	796	128.64	20221031	5.93	N	037950	500	422 억		753911	N	N	0	N	00	N
6	20231031	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1822	326	2	21.79	122948669958	70732935	278.85	1475	1850	1463	1944	1048	1496	1738.32	0.89	0	2108288	1670	1583	1533	1446	1396	1558	1421	422	448	500	980	1	1	84447519	1539	19.59	2.11	12	83.76	93.00	864.00	2365	20230412	-22.96	796	20221031	128.89	2365	-22.96	20230412	1020	78.63	20230102	2365	-22.96	20230412	796	128.89	20221031	5.93	N	037950	500	422 억		753911	N	N	0	N	00	N
7	20231031	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	269	2	17.98	88544610680	51820701	204.29	1475	1818	1463	1944	1048	1496	1708.81	0.89	0	1891770	1670	1583	1533	1446	1396	1558	1421	422	448	500	980	1	1	84447519	1490	18.98	2.04	12	61.36	93.00	864.00	2365	20230412	-25.37	796	20221031	121.73	2365	-25.37	20230412	1020	73.04	20230102	2365	-25.37	20230412	796	121.73	20221031	5.93	N	037950	500	422 억		753911	N	N	0	N	00	N
8	20231031	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1741	245	2	16.38	43917047621	26694512	105.24	1475	1758	1463	1944	1048	1496	1645.35	0.89	0	1950582	1670	1583	1533	1446	1396	1558	1421	422	448	500	980	1	1	84447519	1470	18.72	2.02	12	31.61	93.00	864.00	2365	20230412	-26.38	796	20221031	118.72	2365	-26.38	20230412	1020	70.69	20230102	2365	-26.38	20230412	796	118.72	20221031	5.93	N	037950	500	422 억		753911	N	N	0	N	00	N
9	20231031	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1512	16	2	1.07	1406911830	937992	3.70	1475	1529	1463	1944	1048	1496	1500.06	0.89	0	141450	1670	1583	1533	1446	1396	1558	1421	422	448	500	980	1	1	84447519	1277	16.26	1.75	12	1.11	93.00	864.00	2365	20230412	-36.07	796	20221031	89.95	2365	-36.07	20230412	1020	48.24	20230102	2365	-36.07	20230412	796	89.95	20221031	5.93	N	037950	500	422 억		753911	N	N	0	N	00	N
10	20231030	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	72	2	5.06	38996290226	25096167	351.04	1530	1620	1483	1851	997	1424	1554.04	0.65	0	178721	1493	1458	1417	1382	1341	1476	1400	422	427	500	930	1	1	84447519	1263	16.09	1.73	12	29.72	93.00	864.00	2365	20230412	-36.74	796	20221031	87.94	2365	-36.74	20230412	1020	46.67	20230102	2365	-36.74	20230412	796	87.94	20221031	5.55	N	037950	500	422 억		549136	N	N	0	N	00	N
11	20231030	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	84	2	5.90	37160071589	23867312	333.85	1530	1620	1502	1851	997	1424	1557.10	0.65	0	-278160	1493	1458	1417	1382	1341	1476	1400	422	427	500	930	1	1	84447519	1273	16.22	1.75	12	28.26	93.00	864.00	2365	20230412	-36.24	796	20221031	89.45	2365	-36.24	20230412	1020	47.84	20230102	2365	-36.24	20230412	796	89.45	20221031	5.55	N	037950	500	422 억		549136	N	N	0	N	00	N
12	20231030	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	103	2	7.23	35574246122	22825038	319.27	1530	1620	1505	1851	997	1424	1558.72	0.65	0	-408139	1493	1458	1417	1382	1341	1476	1400	422	427	500	930	1	1	84447519	1290	16.42	1.77	12	27.03	93.00	864.00	2365	20230412	-35.43	796	20221031	91.83	2365	-35.43	20230412	1020	49.71	20230102	2365	-35.43	20230412	796	91.83	20221031	5.55	N	037950	500	422 억		549136	N	N	0	N	00	N
13	20231030	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	103	2	7.23	32203515356	20628710	288.55	1530	1620	1505	1851	997	1424	1561.28	0.65	0	-487741	1493	1458	1417	1382	1341	1476	1400	422	427	500	930	1	1	84447519	1290	16.42	1.77	12	24.43	93.00	864.00	2365	20230412	-35.43	796	20221031	91.83	2365	-35.43	20230412	1020	49.71	20230102	2365	-35.43	20230412	796	91.83	20221031	5.55	N	037950	500	422 억		549136	N	N	0	N	00	N
14	20231030	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1538	114	2	8.01	30807475137	19718042	275.81	1530	1620	1505	1851	997	1424	1562.59	0.65	0	-427212	1493	1458	1417	1382	1341	1476	1400	422	427	500	930	1	1	84447519	1299	16.54	1.78	12	23.35	93.00	864.00	2365	20230412	-34.97	796	20221031	93.22	2365	-34.97	20230412	1020	50.78	20230102	2365	-34.97	20230412	796	93.22	20221031	5.55	N	037950	500	422 억		549136	N	N	0	N	00	N
15	20231030	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	99	2	6.95	28685903286	18339954	256.54	1530	1620	1505	1851	997	1424	1564.33	0.65	0	-486726	1493	1458	1417	1382	1341	1476	1400	422	427	500	930	1	1	84447519	1286	16.38	1.76	12	21.72	93.00	864.00	2365	20230412	-35.60	796	20221031	91.33	2365	-35.60	20230412	1020	49.31	20230102	2365	-35.60	20230412	796	91.33	20221031	5.55	N	037950	500	422 억		549136	N	N	0	N	00	N
16	20231030	100433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	106	2	7.44	26022267737	16598155	232.17	1530	1620	1505	1851	997	1424	1568.02	0.65	0	-346412	1493	1458	1417	1382	1341	1476	1400	422	427	500	930	1	1	84447519	1292	16.45	1.77	12	19.65	93.00	864.00	2365	20230412	-35.31	796	20221031	92.21	2365	-35.31	20230412	1020	50.00	20230102	2365	-35.31	20230412	796	92.21	20221031	5.55	N	037950	500	422 억		549136	N	N	0	N	00	N
17	20231030	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1574	150	2	10.53	10369492176	6578836	92.02	1530	1620	1520	1851	997	1424	1576.82	0.65	0	-75217	1493	1458	1417	1382	1341	1476	1400	422	427	500	930	1	1	84447519	1329	16.92	1.82	12	7.79	93.00	864.00	2365	20230412	-33.45	796	20221031	97.74	2365	-33.45	20230412	1020	54.31	20230102	2365	-33.45	20230412	796	97.74	20221031	5.55	N	037950	500	422 억		549136	N	N	0	N	00	N
18	20231027	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	-44	5	-2.98	9223974247	6513855	23.46	1415	1452	1376	1918	1034	1476	1415.19	0.66	0	-39940	1611	1543	1467	1399	1323	1505	1361	422	442	500	970	1	1	84447519	1209	15.40	1.66	12	7.71	93.00	864.00	2365	20230412	-39.45	796	20221031	79.90	2365	-39.45	20230412	1020	40.39	20230102	2365	-39.45	20230412	796	79.90	20221031	5.60	N	037950	500	422 억		553523	N	N	0	N	00	N
19	20231027	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	-46	5	-3.12	8620679046	6089476	21.93	1415	1452	1376	1918	1034	1476	1414.74	0.66	0	-35557	1611	1543	1467	1399	1323	1505	1361	422	442	500	970	1	1	84447519	1208	15.38	1.66	12	7.21	93.00	864.00	2365	20230412	-39.53	796	20221031	79.65	2365	-39.53	20230412	1020	40.20	20230102	2365	-39.53	20230412	796	79.65	20221031	5.60	N	037950	500	422 억		553523	N	N	0	N	00	N
20	20231027	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1436	-40	5	-2.71	7216329316	5113930	18.42	1415	1445	1376	1918	1034	1476	1409.92	0.66	0	-21124	1611	1543	1467	1399	1323	1505	1361	422	442	500	970	1	1	84447519	1213	15.44	1.66	12	6.06	93.00	864.00	2365	20230412	-39.28	796	20221031	80.40	2365	-39.28	20230412	1020	40.78	20230102	2365	-39.28	20230412	796	80.40	20221031	5.60	N	037950	500	422 억		553523	N	N	0	N	00	N
21	20231027	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-66	5	-4.47	5847844605	4155792	14.97	1415	1438	1376	1918	1034	1476	1405.59	0.66	0	-142609	1611	1543	1467	1399	1323	1505	1361	422	442	500	970	1	1	84447519	1191	15.16	1.63	12	4.92	93.00	864.00	2365	20230412	-40.38	796	20221031	77.14	2365	-40.38	20230412	1020	38.24	20230102	2365	-40.38	20230412	796	77.14	20221031	5.60	N	037950	500	422 억		553523	N	N	0	N	00	N
22	20231027	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1388	-88	5	-5.96	4821864492	3428087	12.35	1415	1438	1376	1918	1034	1476	1404.66	0.66	0	-171662	1611	1543	1467	1399	1323	1505	1361	422	442	500	970	1	1	84447519	1172	14.92	1.61	12	4.06	93.00	864.00	2365	20230412	-41.31	796	20221031	74.37	2365	-41.31	20230412	1020	36.08	20230102	2365	-41.31	20230412	796	74.37	20221031	5.60	N	037950	500	422 억		553523	N	N	0	N	00	N
23	20231027	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-66	5	-4.47	3307250749	2341338	8.43	1415	1438	1393	1918	1034	1476	1409.95	0.66	0	-59600	1611	1543	1467	1399	1323	1505	1361	422	442	500	970	1	1	84447519	1191	15.16	1.63	12	2.77	93.00	864.00	2365	20230412	-40.38	796	20221031	77.14	2365	-40.38	20230412	1020	38.24	20230102	2365	-40.38	20230412	796	77.14	20221031	5.60	N	037950	500	422 억		553523	N	N	0	N	00	N
24	20231027	090427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	-58	5	-3.93	944981995	663103	2.39	1415	1438	1411	1918	1034	1476	1416.88	0.66	0	61823	1611	1543	1467	1399	1323	1505	1361	422	442	500	970	1	1	84447519	1197	15.25	1.64	12	0.79	93.00	864.00	2365	20230412	-40.04	796	20221031	78.14	2365	-40.04	20230412	1020	39.02	20230102	2365	-40.04	20230412	796	78.14	20221031	5.60	N	037950	500	422 억		553523	N	N	0	N	00	N
25	20231026	160424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1476	67	2	4.76	40240312878	27158552	696.45	1500	1535	1391	1831	987	1409	1481.69	2.00	0	-1124162	1490	1449	1407	1366	1324	1470	1387	422	422	500	920	1	1	84447519	1246	15.87	1.71	12	32.16	93.00	864.00	2365	20230412	-37.59	796	20221031	85.43	2365	-37.59	20230412	1020	44.71	20230102	2365	-37.59	20230412	796	85.43	20221031	5.75	N	037950	500	422 억		1689682	N	N	0	N	00	N
26	20231026	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	74	2	5.25	38663230300	26084267	668.90	1500	1535	1391	1831	987	1409	1482.24	2.00	0	-1175612	1490	1449	1407	1366	1324	1470	1387	422	422	500	920	1	1	84447519	1252	15.95	1.72	12	30.89	93.00	864.00	2365	20230412	-37.29	796	20221031	86.31	2365	-37.29	20230412	1020	45.39	20230102	2365	-37.29	20230412	796	86.31	20221031	5.75	N	037950	500	422 억		1689682	N	N	0	N	00	N
27	20231026	140426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	71	2	5.04	32116561631	21717810	556.93	1500	1535	1391	1831	987	1409	1478.81	2.00	0	-1141138	1490	1449	1407	1366	1324	1470	1387	422	422	500	920	1	1	84447519	1250	15.91	1.71	12	25.72	93.00	864.00	2365	20230412	-37.42	796	20221031	85.93	2365	-37.42	20230412	1020	45.10	20230102	2365	-37.42	20230412	796	85.93	20221031	5.75	N	037950	500	422 억		1689682	N	N	0	N	00	N
28	20231026	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	44	2	3.12	18775045520	12847804	329.47	1500	1520	1391	1831	987	1409	1461.34	2.00	0	-1385507	1490	1449	1407	1366	1324	1470	1387	422	422	500	920	1	1	84447519	1227	15.62	1.68	12	15.21	93.00	864.00	2365	20230412	-38.56	796	20221031	82.54	2365	-38.56	20230412	1020	42.45	20230102	2365	-38.56	20230412	796	82.54	20221031	5.75	N	037950	500	422 억		1689682	N	N	0	N	00	N
29	20231026	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1436	27	2	1.92	9606473634	6638615	170.24	1500	1520	1391	1831	987	1409	1447.06	2.00	0	-1134666	1490	1449	1407	1366	1324	1470	1387	422	422	500	920	1	1	84447519	1213	15.44	1.66	12	7.86	93.00	864.00	2365	20230412	-39.28	796	20221031	80.40	2365	-39.28	20230412	1020	40.78	20230102	2365	-39.28	20230412	796	80.40	20221031	5.75	N	037950	500	422 억		1689682	N	N	0	N	00	N
30	20231026	110427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	20	2	1.42	7951560289	5488462	140.75	1500	1520	1391	1831	987	1409	1448.78	2.00	0	-1212021	1490	1449	1407	1366	1324	1470	1387	422	422	500	920	1	1	84447519	1207	15.37	1.65	12	6.50	93.00	864.00	2365	20230412	-39.58	796	20221031	79.52	2365	-39.58	20230412	1020	40.10	20230102	2365	-39.58	20230412	796	79.52	20221031	5.75	N	037950	500	422 억		1689682	N	N	0	N	00	N
31	20231026	100427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	10	2	0.71	6584260522	4524139	116.02	1500	1520	1405	1831	987	1409	1455.36	2.00	0	-1168773	1490	1449	1407	1366	1324	1470	1387	422	422	500	920	1	1	84447519	1198	15.26	1.64	12	5.36	93.00	864.00	2365	20230412	-40.00	796	20221031	78.27	2365	-40.00	20230412	1020	39.12	20230102	2365	-40.00	20230412	796	78.27	20221031	5.75	N	037950	500	422 억		1689682	N	N	0	N	00	N
32	20231026	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	54	2	3.83	2473328106	1660856	42.59	1500	1520	1455	1831	987	1409	1489.19	2.00	0	-494227	1490	1449	1407	1366	1324	1470	1387	422	422	500	920	1	1	84447519	1235	15.73	1.69	12	1.97	93.00	864.00	2365	20230412	-38.14	796	20221031	83.79	2365	-38.14	20230412	1020	43.43	20230102	2365	-38.14	20230412	796	83.79	20221031	5.75	N	037950	500	422 억		1689682	N	N	0	N	00	N
33	20231025	160427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	2	2	0.14	5407865979	3820355	61.40	1383	1448	1365	1829	985	1407	1415.57	1.72	0	219087	1532	1469	1400	1337	1268	1435	1303	422	422	500	920	1	1	84447519	1190	15.15	1.63	12	4.52	93.00	864.00	2365	20230412	-40.42	796	20221031	77.01	2365	-40.42	20230412	1020	38.14	20230102	2365	-40.42	20230412	796	77.01	20221031	5.61	N	037950	500	422 억		1453428	N	N	0	N	00	N
34	20231025	150427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	1	2	0.07	5014033192	3539764	56.89	1383	1448	1365	1829	985	1407	1416.49	1.72	0	251344	1532	1469	1400	1337	1268	1435	1303	422	422	500	920	1	1	84447519	1189	15.14	1.63	12	4.19	93.00	864.00	2365	20230412	-40.47	796	20221031	76.88	2365	-40.47	20230412	1020	38.04	20230102	2365	-40.47	20230412	796	76.88	20221031	5.61	N	037950	500	422 억		1453428	N	N	0	N	00	N
35	20231025	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-6	5	-0.43	4579145177	3229232	51.90	1383	1448	1365	1829	985	1407	1418.03	1.72	0	292748	1532	1469	1400	1337	1268	1435	1303	422	422	500	920	1	1	84447519	1183	15.06	1.62	12	3.82	93.00	864.00	2365	20230412	-40.76	796	20221031	76.01	2365	-40.76	20230412	1020	37.35	20230102	2365	-40.76	20230412	796	76.01	20221031	5.61	N	037950	500	422 억		1453428	N	N	0	N	00	N
36	20231025	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1438	31	2	2.20	3625663934	2557550	41.11	1383	1448	1365	1829	985	1407	1417.63	1.72	0	398858	1532	1469	1400	1337	1268	1435	1303	422	422	500	920	1	1	84447519	1214	15.46	1.66	12	3.03	93.00	864.00	2365	20230412	-39.20	796	20221031	80.65	2365	-39.20	20230412	1020	40.98	20230102	2365	-39.20	20230412	796	80.65	20221031	5.61	N	037950	500	422 억		1453428	N	N	0	N	00	N
37	20231025	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1431	24	2	1.71	2714121842	1922238	30.90	1383	1437	1365	1829	985	1407	1411.96	1.72	0	343466	1532	1469	1400	1337	1268	1435	1303	422	422	500	920	1	1	84447519	1208	15.39	1.66	12	2.28	93.00	864.00	2365	20230412	-39.49	796	20221031	79.77	2365	-39.49	20230412	1020	40.29	20230102	2365	-39.49	20230412	796	79.77	20221031	5.61	N	037950	500	422 억		1453428	N	N	0	N	00	N
38	20231025	110424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	20	2	1.42	2308033918	1638061	26.33	1383	1433	1365	1829	985	1407	1409.00	1.72	0	298644	1532	1469	1400	1337	1268	1435	1303	422	422	500	920	1	1	84447519	1205	15.34	1.65	12	1.94	93.00	864.00	2365	20230412	-39.66	796	20221031	79.27	2365	-39.66	20230412	1020	39.90	20230102	2365	-39.66	20230412	796	79.27	20221031	5.61	N	037950	500	422 억		1453428	N	N	0	N	00	N
39	20231025	100424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	8	2	0.57	1539975409	1098020	17.65	1383	1424	1365	1829	985	1407	1402.50	1.72	0	199238	1532	1469	1400	1337	1268	1435	1303	422	422	500	920	1	1	84447519	1195	15.22	1.64	12	1.30	93.00	864.00	2365	20230412	-40.17	796	20221031	77.76	2365	-40.17	20230412	1020	38.73	20230102	2365	-40.17	20230412	796	77.76	20221031	5.61	N	037950	500	422 억		1453428	N	N	0	N	00	N
40	20231025	090423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-6	5	-0.43	430247059	310866	5.00	1383	1403	1365	1829	985	1407	1384.01	1.72	0	106570	1532	1469	1400	1337	1268	1435	1303	422	422	500	920	1	1	84447519	1183	15.06	1.62	12	0.37	93.00	864.00	2365	20230412	-40.76	796	20221031	76.01	2365	-40.76	20230412	1020	37.35	20230102	2365	-40.76	20230412	796	76.01	20221031	5.61	N	037950	500	422 억		1453428	N	N	0	N	00	N
41	20231024	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	-64	5	-4.35	8459522571	6032428	70.44	1446	1463	1331	1912	1030	1471	1401.50	0.59	0	956780	1605	1537	1495	1427	1385	1517	1407	422	441	500	970	1	1	84447519	1188	15.13	1.63	12	7.14	93.00	864.00	2365	20230412	-40.51	796	20221031	76.76	2365	-40.51	20230412	1020	37.94	20230102	2365	-40.51	20230412	796	76.76	20221031	5.62	N	037950	500	422 억		501660	N	N	0	N	00	N
42	20231024	150422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	-48	5	-3.26	7844604821	5596823	65.35	1446	1463	1331	1912	1030	1471	1400.70	0.59	0	887466	1605	1537	1495	1427	1385	1517	1407	422	441	500	970	1	1	84447519	1202	15.30	1.65	12	6.63	93.00	864.00	2365	20230412	-39.83	796	20221031	78.77	2365	-39.83	20230412	1020	39.51	20230102	2365	-39.83	20230412	796	78.77	20221031	5.62	N	037950	500	422 억		501660	N	N	0	N	00	N
43	20231024	140413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	-78	5	-5.30	6846311310	4890611	57.11	1446	1463	1331	1912	1030	1471	1398.81	0.59	0	520109	1605	1537	1495	1427	1385	1517	1407	422	441	500	970	1	1	84447519	1176	14.98	1.61	12	5.79	93.00	864.00	2365	20230412	-41.10	796	20221031	75.00	2365	-41.10	20230412	1020	36.57	20230102	2365	-41.10	20230412	796	75.00	20221031	5.62	N	037950	500	422 억		501660	N	N	0	N	00	N
44	20231024	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1388	-83	5	-5.64	6436505643	4595022	53.66	1446	1463	1331	1912	1030	1471	1399.63	0.59	0	441865	1605	1537	1495	1427	1385	1517	1407	422	441	500	970	1	1	84447519	1172	14.92	1.61	12	5.44	93.00	864.00	2365	20230412	-41.31	796	20221031	74.37	2365	-41.31	20230412	1020	36.08	20230102	2365	-41.31	20230412	796	74.37	20221031	5.62	N	037950	500	422 억		501660	N	N	0	N	00	N
45	20231024	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1400	-71	5	-4.83	6073873755	4335120	50.62	1446	1463	1331	1912	1030	1471	1399.89	0.59	0	434941	1605	1537	1495	1427	1385	1517	1407	422	441	500	970	1	1	84447519	1182	15.05	1.62	12	5.13	93.00	864.00	2365	20230412	-40.80	796	20221031	75.88	2365	-40.80	20230412	1020	37.25	20230102	2365	-40.80	20230412	796	75.88	20221031	5.62	N	037950	500	422 억		501660	N	N	0	N	00	N
46	20231024	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1400	-71	5	-4.83	5649961851	4033849	47.10	1446	1463	1331	1912	1030	1471	1399.34	0.59	0	383622	1605	1537	1495	1427	1385	1517	1407	422	441	500	970	1	1	84447519	1182	15.05	1.62	12	4.78	93.00	864.00	2365	20230412	-40.80	796	20221031	75.88	2365	-40.80	20230412	1020	37.25	20230102	2365	-40.80	20230412	796	75.88	20221031	5.62	N	037950	500	422 억		501660	N	N	0	N	00	N
47	20231024	100415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	-81	5	-5.51	4351689297	3102703	36.23	1446	1463	1331	1912	1030	1471	1400.90	0.59	0	408019	1605	1537	1495	1427	1385	1517	1407	422	441	500	970	1	1	84447519	1174	14.95	1.61	12	3.67	93.00	864.00	2365	20230412	-41.23	796	20221031	74.62	2365	-41.23	20230412	1020	36.27	20230102	2365	-41.23	20230412	796	74.62	20221031	5.62	N	037950	500	422 억		501660	N	N	0	N	00	N
48	20231024	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1400	-71	5	-4.83	996781651	694993	8.12	1446	1463	1397	1912	1030	1471	1429.93	0.59	0	55703	1605	1537	1495	1427	1385	1517	1407	422	441	500	970	1	1	84447519	1182	15.05	1.62	12	0.82	93.00	864.00	2365	20230412	-40.80	796	20221031	75.88	2365	-40.80	20230412	1020	37.25	20230102	2365	-40.80	20230412	796	75.88	20221031	5.62	N	037950	500	422 억		501660	N	N	0	N	00	N
49	20231023	160413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	-23	5	-1.54	12576285763	8291859	29.17	1537	1563	1453	1942	1046	1494	1517.12	0.50	0	78468	1781	1637	1545	1401	1309	1591	1355	422	448	500	980	1	1	84447519	1242	15.82	1.70	12	9.82	93.00	864.00	2365	20230412	-37.80	796	20221031	84.80	2365	-37.80	20230412	1020	44.22	20230102	2365	-37.80	20230412	796	84.80	20221031	5.60	N	037950	500	422 억		423191	N	N	0	N	00	N
50	20231023	150413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	-34	5	-2.28	11855169815	7801046	27.44	1537	1563	1453	1942	1046	1494	1519.96	0.50	0	-41166	1781	1637	1545	1401	1309	1591	1355	422	448	500	980	1	1	84447519	1233	15.70	1.69	12	9.24	93.00	864.00	2365	20230412	-38.27	796	20221031	83.42	2365	-38.27	20230412	1020	43.14	20230102	2365	-38.27	20230412	796	83.42	20221031	5.60	N	037950	500	422 억		423191	N	N	0	N	00	N
51	20231023	140415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	-10	5	-0.67	10549861723	6910201	24.31	1537	1563	1480	1942	1046	1494	1527.09	0.50	0	-62381	1781	1637	1545	1401	1309	1591	1355	422	448	500	980	1	1	84447519	1253	15.96	1.72	12	8.18	93.00	864.00	2365	20230412	-37.25	796	20221031	86.43	2365	-37.25	20230412	1020	45.49	20230102	2365	-37.25	20230412	796	86.43	20221031	5.60	N	037950	500	422 억		423191	N	N	0	N	00	N
52	20231023	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	9	2	0.60	9645911035	6303523	22.17	1537	1563	1496	1942	1046	1494	1530.71	0.50	0	12525	1781	1637	1545	1401	1309	1591	1355	422	448	500	980	1	1	84447519	1269	16.16	1.74	12	7.46	93.00	864.00	2365	20230412	-36.45	796	20221031	88.82	2365	-36.45	20230412	1020	47.35	20230102	2365	-36.45	20230412	796	88.82	20221031	5.60	N	037950	500	422 억		423191	N	N	0	N	00	N
53	20231023	120412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	25	2	1.67	9235392057	6031725	21.22	1537	1563	1496	1942	1046	1494	1531.64	0.50	0	38408	1781	1637	1545	1401	1309	1591	1355	422	448	500	980	1	1	84447519	1283	16.33	1.76	12	7.14	93.00	864.00	2365	20230412	-35.77	796	20221031	90.83	2365	-35.77	20230412	1020	48.92	20230102	2365	-35.77	20230412	796	90.83	20221031	5.60	N	037950	500	422 억		423191	N	N	0	N	00	N
54	20231023	110412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1524	30	2	2.01	7878872492	5137279	18.07	1537	1563	1501	1942	1046	1494	1534.30	0.50	0	203976	1781	1637	1545	1401	1309	1591	1355	422	448	500	980	1	1	84447519	1287	16.39	1.76	12	6.08	93.00	864.00	2365	20230412	-35.56	796	20221031	91.46	2365	-35.56	20230412	1020	49.41	20230102	2365	-35.56	20230412	796	91.46	20221031	5.60	N	037950	500	422 억		423191	N	N	0	N	00	N
55	20231023	100409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	31	2	2.07	6721751872	4383022	15.42	1537	1563	1501	1942	1046	1494	1534.33	0.50	0	132746	1781	1637	1545	1401	1309	1591	1355	422	448	500	980	1	1	84447519	1288	16.40	1.77	12	5.19	93.00	864.00	2365	20230412	-35.52	796	20221031	91.58	2365	-35.52	20230412	1020	49.51	20230102	2365	-35.52	20230412	796	91.58	20221031	5.60	N	037950	500	422 억		423191	N	N	0	N	00	N
56	20231023	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	21	2	1.41	1725615444	1131037	3.98	1537	1550	1501	1942	1046	1494	1528.11	0.50	0	25645	1781	1637	1545	1401	1309	1591	1355	422	448	500	980	1	1	84447519	1279	16.29	1.75	12	1.34	93.00	864.00	2365	20230412	-35.94	796	20221031	90.33	2365	-35.94	20230412	1020	48.53	20230102	2365	-35.94	20230412	796	90.33	20221031	5.60	N	037950	500	422 억		423191	N	N	0	N	00	N
57	20231020	160413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	-22	5	-1.45	44970061296	28120490	81.72	1632	1689	1453	1970	1062	1516	1599.33	0.75	0	-211177	1753	1634	1575	1456	1397	1605	1427	422	454	500	1000	1	1	84447519	1262	16.06	1.73	12	33.30	93.00	864.00	2365	20230412	-36.83	796	20221031	87.69	2365	-36.83	20230412	1020	46.47	20230102	2365	-36.83	20230412	796	87.69	20221031	4.70	N	037950	500	422 억		634122	N	N	0	N	00	N
58	20231020	150412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1511	-5	5	-0.33	43686673207	27264638	79.23	1632	1689	1453	1970	1062	1516	1602.32	0.75	0	-109566	1753	1634	1575	1456	1397	1605	1427	422	454	500	1000	1	1	84447519	1276	16.25	1.75	12	32.29	93.00	864.00	2365	20230412	-36.11	796	20221031	89.82	2365	-36.11	20230412	1020	48.14	20230102	2365	-36.11	20230412	796	89.82	20221031	4.70	N	037950	500	422 억		634122	N	N	0	N	00	N
59	20231020	140414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	-39	5	-2.57	40456573141	25118341	72.99	1632	1689	1453	1970	1062	1516	1610.64	0.75	0	-48732	1753	1634	1575	1456	1397	1605	1427	422	454	500	1000	1	1	84447519	1247	15.88	1.71	12	29.74	93.00	864.00	2365	20230412	-37.55	796	20221031	85.55	2365	-37.55	20230412	1020	44.80	20230102	2365	-37.55	20230412	796	85.55	20221031	4.70	N	037950	500	422 억		634122	N	N	0	N	00	N
60	20231020	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	3	2	0.20	37769357377	23309915	67.74	1632	1689	1511	1970	1062	1516	1620.31	0.75	0	75625	1753	1634	1575	1456	1397	1605	1427	422	454	500	1000	1	1	84447519	1283	16.33	1.76	12	27.60	93.00	864.00	2365	20230412	-35.77	796	20221031	90.83	2365	-35.77	20230412	1020	48.92	20230102	2365	-35.77	20230412	796	90.83	20221031	4.70	N	037950	500	422 억		634122	N	N	0	N	00	N
61	20231020	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	1	2	0.07	35566429877	21871804	63.56	1632	1689	1513	1970	1062	1516	1626.13	0.75	0	223835	1753	1634	1575	1456	1397	1605	1427	422	454	500	1000	1	1	84447519	1281	16.31	1.76	12	25.90	93.00	864.00	2365	20230412	-35.86	796	20221031	90.58	2365	-35.86	20230412	1020	48.73	20230102	2365	-35.86	20230412	796	90.58	20221031	4.70	N	037950	500	422 억		634122	N	N	0	N	00	N
62	20231020	110414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	95	2	6.27	31673861244	19403379	56.38	1632	1689	1587	1970	1062	1516	1632.39	0.75	0	248821	1753	1634	1575	1456	1397	1605	1427	422	454	500	1000	1	1	84447519	1360	17.32	1.86	12	22.98	93.00	864.00	2365	20230412	-31.88	796	20221031	102.39	2365	-31.88	20230412	1020	57.94	20230102	2365	-31.88	20230412	796	102.39	20221031	4.70	N	037950	500	422 억		634122	N	N	0	N	00	N
63	20231020	100410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1606	90	2	5.94	25353867715	15506277	45.06	1632	1689	1587	1970	1062	1516	1635.07	0.75	0	-72058	1753	1634	1575	1456	1397	1605	1427	422	454	500	1000	1	1	84447519	1356	17.27	1.86	12	18.36	93.00	864.00	2365	20230412	-32.09	796	20221031	101.76	2365	-32.09	20230412	1020	57.45	20230102	2365	-32.09	20230412	796	101.76	20221031	4.70	N	037950	500	422 억		634122	N	N	0	N	00	N
64	20231020	090412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1625	109	2	7.19	7960702866	4836466	14.05	1632	1678	1604	1970	1062	1516	1645.98	0.75	0	-112836	1753	1634	1575	1456	1397	1605	1427	422	454	500	1000	1	1	84447519	1372	17.47	1.88	12	5.73	93.00	864.00	2365	20230412	-31.29	796	20221031	104.15	2365	-31.29	20230412	1020	59.31	20230102	2365	-31.29	20230412	796	104.15	20221031	4.70	N	037950	500	422 억		634122	N	N	0	N	00	N
65	20231019	160409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1516	9	2	0.60	55446484153	34159231	98.85	1585	1694	1516	1959	1055	1507	1623.39	1.18	0	-390461	1702	1604	1527	1429	1352	1653	1478	422	452	500	990	1	1	84447519	1280	16.30	1.75	12	40.45	93.00	864.00	2365	20230412	-35.90	796	20221017	90.45	2365	-35.90	20230412	1020	48.63	20230102	2365	-35.90	20230412	796	90.45	20221031	4.74	N	037950	500	422 억		994757	N	N	0	N	00	N
66	20231019	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1543	36	2	2.39	54182324758	33330504	96.45	1585	1694	1543	1959	1055	1507	1625.76	1.18	0	-472053	1702	1604	1527	1429	1352	1653	1478	422	452	500	990	1	1	84447519	1303	16.59	1.79	12	39.47	93.00	864.00	2365	20230412	-34.76	796	20221017	93.84	2365	-34.76	20230412	1020	51.27	20230102	2365	-34.76	20230412	796	93.84	20221031	4.74	N	037950	500	422 억		994757	N	N	0	N	00	N
67	20231019	140409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1571	64	2	4.25	52834679843	32464166	93.94	1585	1694	1545	1959	1055	1507	1627.64	1.18	0	-340564	1702	1604	1527	1429	1352	1653	1478	422	452	500	990	1	1	84447519	1327	16.89	1.82	12	38.44	93.00	864.00	2365	20230412	-33.57	796	20221017	97.36	2365	-33.57	20230412	1020	54.02	20230102	2365	-33.57	20230412	796	97.36	20221031	4.74	N	037950	500	422 억		994757	N	N	0	N	00	N
68	20231019	130406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1568	61	2	4.05	50895523228	31228220	90.36	1585	1694	1545	1959	1055	1507	1629.96	1.18	0	-322167	1702	1604	1527	1429	1352	1653	1478	422	452	500	990	1	1	84447519	1324	16.86	1.81	12	36.98	93.00	864.00	2365	20230412	-33.70	796	20221017	96.98	2365	-33.70	20230412	1020	53.73	20230102	2365	-33.70	20230412	796	96.98	20221031	4.74	N	037950	500	422 억		994757	N	N	0	N	00	N
69	20231019	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1639	132	2	8.76	46425253006	28411136	82.21	1585	1694	1560	1959	1055	1507	1634.25	1.18	0	117912	1702	1604	1527	1429	1352	1653	1478	422	452	500	990	1	1	84447519	1384	17.62	1.90	12	33.64	93.00	864.00	2365	20230412	-30.70	796	20221017	105.90	2365	-30.70	20230412	1020	60.69	20230102	2365	-30.70	20230412	796	105.90	20221031	4.74	N	037950	500	422 억		994757	N	N	0	N	00	N
70	20231019	110409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	114	2	7.56	40627457886	24862761	71.95	1585	1694	1560	1959	1055	1507	1634.29	1.18	0	-66306	1702	1604	1527	1429	1352	1653	1478	422	452	500	990	1	1	84447519	1369	17.43	1.88	12	29.44	93.00	864.00	2365	20230412	-31.46	796	20221017	103.64	2365	-31.46	20230412	1020	58.92	20230102	2365	-31.46	20230412	796	103.64	20221031	4.74	N	037950	500	422 억		994757	N	N	0	N	00	N
71	20231019	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	88	2	5.84	32574296069	19883178	57.54	1585	1694	1560	1959	1055	1507	1638.57	1.18	0	-242746	1702	1604	1527	1429	1352	1653	1478	422	452	500	990	1	1	84447519	1347	17.15	1.85	12	23.55	93.00	864.00	2365	20230412	-32.56	796	20221017	100.38	2365	-32.56	20230412	1020	56.37	20230102	2365	-32.56	20230412	796	100.38	20221031	4.74	N	037950	500	422 억		994757	N	N	0	N	00	N
72	20231019	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1655	148	2	9.82	7983498975	4943010	14.30	1585	1668	1560	1959	1055	1507	1616.07	1.18	0	190893	1702	1604	1527	1429	1352	1653	1478	422	452	500	990	1	1	84447519	1398	17.80	1.92	12	5.85	93.00	864.00	2365	20230412	-30.02	796	20221017	107.91	2365	-30.02	20230412	1020	62.25	20230102	2365	-30.02	20230412	796	107.91	20221031	4.74	N	037950	500	422 억		994757	N	N	0	N	00	N
73	20231018	160410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	59	2	4.07	52856484983	34187064	305.75	1499	1625	1450	1882	1014	1448	1546.15	2.29	0	-916679	1615	1531	1467	1383	1319	1573	1425	422	434	500	950	1	1	84447519	1273	16.20	1.74	12	40.48	93.00	864.00	2365	20230412	-36.28	796	20221017	89.32	2365	-36.28	20230412	1020	47.75	20230102	2365	-36.28	20230412	796	89.32	20221031	4.74	N	037950	500	422 억		1933045	N	N	0	N	00	N
74	20231018	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	69	2	4.77	51331066238	33180194	296.74	1499	1625	1450	1882	1014	1448	1547.04	2.29	0	-949682	1615	1531	1467	1383	1319	1573	1425	422	434	500	950	1	1	84447519	1281	16.31	1.76	12	39.29	93.00	864.00	2365	20230412	-35.86	796	20221017	90.58	2365	-35.86	20230412	1020	48.73	20230102	2365	-35.86	20230412	796	90.58	20221031	4.74	N	037950	500	422 억		1933045	N	N	0	N	00	N
75	20231018	140402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	42	2	2.90	47236736447	30494879	272.73	1499	1625	1450	1882	1014	1448	1549.01	2.29	0	-1111854	1615	1531	1467	1383	1319	1573	1425	422	434	500	950	1	1	84447519	1258	16.02	1.72	12	36.11	93.00	864.00	2365	20230412	-37.00	796	20221017	87.19	2365	-37.00	20230412	1020	46.08	20230102	2365	-37.00	20230412	796	87.19	20221031	4.74	N	037950	500	422 억		1933045	N	N	0	N	00	N
76	20231018	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	33	2	2.28	44899538234	28931707	258.75	1499	1625	1450	1882	1014	1448	1551.91	2.29	0	-940724	1615	1531	1467	1383	1319	1573	1425	422	434	500	950	1	1	84447519	1251	15.92	1.71	12	34.26	93.00	864.00	2365	20230412	-37.38	796	20221017	86.06	2365	-37.38	20230412	1020	45.20	20230102	2365	-37.38	20230412	796	86.06	20221031	4.74	N	037950	500	422 억		1933045	N	N	0	N	00	N
77	20231018	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1526	78	2	5.39	39363698341	25258775	225.90	1499	1625	1450	1882	1014	1448	1558.42	2.29	0	-687972	1615	1531	1467	1383	1319	1573	1425	422	434	500	950	1	1	84447519	1289	16.41	1.77	12	29.91	93.00	864.00	2365	20230412	-35.48	796	20221017	91.71	2365	-35.48	20230412	1020	49.61	20230102	2365	-35.48	20230412	796	91.71	20221031	4.74	N	037950	500	422 억		1933045	N	N	0	N	00	N
78	20231018	110404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	117	2	8.08	20531827025	13349649	119.39	1499	1592	1450	1882	1014	1448	1538.01	2.29	0	-207776	1615	1531	1467	1383	1319	1573	1425	422	434	500	950	1	1	84447519	1322	16.83	1.81	12	15.81	93.00	864.00	2365	20230412	-33.83	796	20221017	96.61	2365	-33.83	20230412	1020	53.43	20230102	2365	-33.83	20230412	796	96.61	20221031	4.74	N	037950	500	422 억		1933045	N	N	0	N	00	N
79	20231018	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1511	63	2	4.35	4595097958	3089531	27.63	1499	1520	1450	1882	1014	1448	1487.31	2.29	0	79611	1615	1531	1467	1383	1319	1573	1425	422	434	500	950	1	1	84447519	1276	16.25	1.75	12	3.66	93.00	864.00	2365	20230412	-36.11	796	20221017	89.82	2365	-36.11	20230412	1020	48.14	20230102	2365	-36.11	20230412	796	89.82	20221031	4.74	N	037950	500	422 억		1933045	N	N	0	N	00	N
80	20231018	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	48	2	3.31	1189023637	791912	7.08	1499	1520	1495	1882	1014	1448	1501.46	2.29	0	-27693	1615	1531	1467	1383	1319	1573	1425	422	434	500	950	1	1	84447519	1263	16.09	1.73	12	0.94	93.00	864.00	2365	20230412	-36.74	796	20221017	87.94	2365	-36.74	20230412	1020	46.67	20230102	2365	-36.74	20230412	796	87.94	20221031	4.74	N	037950	500	422 억		1933045	N	N	0	N	00	N
81	20231017	160406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	3	2	0.21	16387561588	11049958	21.05	1406	1551	1403	1878	1012	1445	1483.11	2.20	0	59230	1815	1629	1489	1303	1163	1560	1234	422	433	500	950	1	1	84447519	1223	15.57	1.68	12	13.09	93.00	864.00	2365	20230412	-38.77	796	20221013	81.91	2365	-38.77	20230412	1020	41.96	20230102	2365	-38.77	20230412	796	81.91	20221017	4.87	N	037950	500	422 억		1857196	N	N	0	N	00	N
82	20231017	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	22	2	1.52	15872155017	10695885	20.38	1406	1551	1403	1878	1012	1445	1484.00	2.20	0	37938	1815	1629	1489	1303	1163	1560	1234	422	433	500	950	1	1	84447519	1239	15.77	1.70	12	12.67	93.00	864.00	2365	20230412	-37.97	796	20221013	84.30	2365	-37.97	20230412	1020	43.82	20230102	2365	-37.97	20230412	796	84.30	20221017	4.87	N	037950	500	422 억		1857196	N	N	0	N	00	N
83	20231017	140406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	-12	5	-0.83	14764974104	9935857	18.93	1406	1551	1403	1878	1012	1445	1486.09	2.20	0	-181340	1815	1629	1489	1303	1163	1560	1234	422	433	500	950	1	1	84447519	1210	15.41	1.66	12	11.77	93.00	864.00	2365	20230412	-39.41	796	20221013	80.03	2365	-39.41	20230412	1020	40.49	20230102	2365	-39.41	20230412	796	80.03	20221017	4.87	N	037950	500	422 억		1857196	N	N	0	N	00	N
84	20231017	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	8	2	0.55	13972008448	9384445	17.88	1406	1551	1403	1878	1012	1445	1488.92	2.20	0	-230156	1815	1629	1489	1303	1163	1560	1234	422	433	500	950	1	1	84447519	1227	15.62	1.68	12	11.11	93.00	864.00	2365	20230412	-38.56	796	20221013	82.54	2365	-38.56	20230412	1020	42.45	20230102	2365	-38.56	20230412	796	82.54	20221017	4.87	N	037950	500	422 억		1857196	N	N	0	N	00	N
85	20231017	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	14	2	0.97	13286482207	8913919	16.98	1406	1551	1403	1878	1012	1445	1490.61	2.20	0	-211441	1815	1629	1489	1303	1163	1560	1234	422	433	500	950	1	1	84447519	1232	15.69	1.69	12	10.56	93.00	864.00	2365	20230412	-38.31	796	20221013	83.29	2365	-38.31	20230412	1020	43.04	20230102	2365	-38.31	20230412	796	83.29	20221017	4.87	N	037950	500	422 억		1857196	N	N	0	N	00	N
86	20231017	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	19	2	1.31	12732763554	8534770	16.26	1406	1551	1403	1878	1012	1445	1491.95	2.20	0	-169028	1815	1629	1489	1303	1163	1560	1234	422	433	500	950	1	1	84447519	1236	15.74	1.69	12	10.11	93.00	864.00	2365	20230412	-38.10	796	20221013	83.92	2365	-38.10	20230412	1020	43.53	20230102	2365	-38.10	20230412	796	83.92	20221017	4.87	N	037950	500	422 억		1857196	N	N	0	N	00	N
87	20231017	100400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	18	2	1.25	10817584999	7217897	13.75	1406	1551	1403	1878	1012	1445	1498.83	2.20	0	-261308	1815	1629	1489	1303	1163	1560	1234	422	433	500	950	1	1	84447519	1235	15.73	1.69	12	8.55	93.00	864.00	2365	20230412	-38.14	796	20221013	83.79	2365	-38.14	20230412	1020	43.43	20230102	2365	-38.14	20230412	796	83.79	20221017	4.87	N	037950	500	422 억		1857196	N	N	0	N	00	N
88	20231017	090403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	-12	5	-0.83	1151282253	799604	1.52	1406	1485	1403	1878	1012	1445	1439.72	2.20	0	-35414	1815	1629	1489	1303	1163	1560	1234	422	433	500	950	1	1	84447519	1210	15.41	1.66	12	0.95	93.00	864.00	2365	20230412	-39.41	796	20221013	80.03	2365	-39.41	20230412	1020	40.49	20230102	2365	-39.41	20230412	796	80.03	20221017	4.87	N	037950	500	422 억		1857196	N	N	0	N	00	N
89	20231016	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1445	45	2	3.21	82135240799	51860622	295.08	1522	1675	1349	1820	980	1400	1583.84	2.40	0	-206876	1525	1462	1377	1314	1229	1494	1346	422	420	500	920	1	1	84447519	1220	15.54	1.67	12	61.41	93.00	864.00	2365	20230412	-38.90	796	20221013	81.53	2365	-38.90	20230412	1020	41.67	20230102	2365	-38.90	20230412	796	81.53	20221017	4.67	N	037950	500	422 억		2029786	N	N	0	N	00	N
90	20231016	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1402	2	2	0.14	78943407569	49599135	282.21	1522	1675	1351	1820	980	1400	1591.63	2.40	0	-429055	1525	1462	1377	1314	1229	1494	1346	422	420	500	920	1	1	84447519	1184	15.08	1.62	12	58.73	93.00	864.00	2365	20230412	-40.72	796	20221013	76.13	2365	-40.72	20230412	1020	37.45	20230102	2365	-40.72	20230412	796	76.13	20221017	4.67	N	037950	500	422 억		2029786	N	N	0	N	00	N
91	20231016	140401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1571	171	2	12.21	70326085321	43920173	249.90	1522	1675	1465	1820	980	1400	1601.23	2.40	0	-633453	1525	1462	1377	1314	1229	1494	1346	422	420	500	920	1	1	84447519	1327	16.89	1.82	12	52.01	93.00	864.00	2365	20230412	-33.57	796	20221013	97.36	2365	-33.57	20230412	1020	54.02	20230102	2365	-33.57	20230412	796	97.36	20221017	4.67	N	037950	500	422 억		2029786	N	N	0	N	00	N
92	20231016	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1603	203	2	14.50	64228863790	40056253	227.91	1522	1675	1465	1820	980	1400	1603.47	2.40	0	-717973	1525	1462	1377	1314	1229	1494	1346	422	420	500	920	1	1	84447519	1354	17.24	1.86	12	47.43	93.00	864.00	2365	20230412	-32.22	796	20221013	101.38	2365	-32.22	20230412	1020	57.16	20230102	2365	-32.22	20230412	796	101.38	20221017	4.67	N	037950	500	422 억		2029786	N	N	0	N	00	N
93	20231016	120400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	188	2	13.43	41822964380	26429975	150.38	1522	1639	1465	1820	980	1400	1582.41	2.40	0	-681296	1525	1462	1377	1314	1229	1494	1346	422	420	500	920	1	1	84447519	1341	17.08	1.84	12	31.30	93.00	864.00	2365	20230412	-32.85	796	20221013	99.50	2365	-32.85	20230412	1020	55.69	20230102	2365	-32.85	20230412	796	99.50	20221017	4.67	N	037950	500	422 억		2029786	N	N	0	N	00	N
94	20231016	110400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	211	2	15.07	36512905857	23093364	131.40	1522	1639	1465	1820	980	1400	1581.10	2.40	0	-595314	1525	1462	1377	1314	1229	1494	1346	422	420	500	920	1	1	84447519	1360	17.32	1.86	12	27.35	93.00	864.00	2365	20230412	-31.88	796	20221013	102.39	2365	-31.88	20230412	1020	57.94	20230102	2365	-31.88	20230412	796	102.39	20221017	4.67	N	037950	500	422 억		2029786	N	N	0	N	00	N
95	20231016	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1582	182	2	13.00	29668538623	18790408	106.91	1522	1639	1465	1820	980	1400	1578.92	2.40	0	-487796	1525	1462	1377	1314	1229	1494	1346	422	420	500	920	1	1	84447519	1336	17.01	1.83	12	22.25	93.00	864.00	2365	20230412	-33.11	796	20221013	98.74	2365	-33.11	20230412	1020	55.10	20230102	2365	-33.11	20230412	796	98.74	20221017	4.67	N	037950	500	422 억		2029786	N	N	0	N	00	N
96	20231016	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	131	2	9.36	3222637381	2118584	12.05	1522	1549	1465	1820	980	1400	1521.13	2.40	0	-246639	1525	1462	1377	1314	1229	1494	1346	422	420	500	920	1	1	84447519	1293	16.46	1.77	12	2.51	93.00	864.00	2365	20230412	-35.26	796	20221013	92.34	2365	-35.26	20230412	1020	50.10	20230102	2365	-35.26	20230412	796	92.34	20221017	4.67	N	037950	500	422 억		2029786	N	N	0	N	00	N
97	20231012	160407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	-4	5	-0.30	4304035780	3279029	67.08	1320	1355	1282	1716	924	1320	1312.55	1.78	0	105863	1390	1355	1285	1250	1180	1372	1267	422	396	500	870	1	1	84447519	1111	14.15	1.52	12	3.88	93.00	864.00	2365	20230412	-44.36	796	20221013	65.33	2365	-44.36	20230412	1020	29.02	20230102	2365	-44.36	20230412	796	65.33	20221013	4.83	N	037950	500	422 억		1504710	N	N	0	N	00	N
98	20231012	150400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1308	-12	5	-0.91	4072692326	3102889	63.48	1320	1355	1282	1716	924	1320	1312.52	1.78	0	85957	1390	1355	1285	1250	1180	1372	1267	422	396	500	870	1	1	84447519	1105	14.06	1.51	12	3.67	93.00	864.00	2365	20230412	-44.69	796	20221013	64.32	2365	-44.69	20230412	1020	28.24	20230102	2365	-44.69	20230412	796	64.32	20221013	4.83	N	037950	500	422 억		1504710	N	N	0	N	00	N
99	20231012	140400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1307	-13	5	-0.98	2727858586	2086638	42.69	1320	1328	1282	1716	924	1320	1307.23	1.78	0	91611	1390	1355	1285	1250	1180	1372	1267	422	396	500	870	1	1	84447519	1104	14.05	1.51	12	2.47	93.00	864.00	2365	20230412	-44.74	796	20221013	64.20	2365	-44.74	20230412	1020	28.14	20230102	2365	-44.74	20230412	796	64.20	20221013	4.83	N	037950	500	422 억		1504710	N	N	0	N	00	N
100	20231012	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1318	-2	5	-0.15	2560755682	1959237	40.08	1320	1328	1282	1716	924	1320	1306.94	1.78	0	96656	1390	1355	1285	1250	1180	1372	1267	422	396	500	870	1	1	84447519	1113	14.17	1.53	12	2.32	93.00	864.00	2365	20230412	-44.27	796	20221013	65.58	2365	-44.27	20230412	1020	29.22	20230102	2365	-44.27	20230412	796	65.58	20221013	4.83	N	037950	500	422 억		1504710	N	N	0	N	00	N
101	20231012	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1317	-3	5	-0.23	2336829826	1789068	36.60	1320	1328	1282	1716	924	1320	1306.09	1.78	0	123377	1390	1355	1285	1250	1180	1372	1267	422	396	500	870	1	1	84447519	1112	14.16	1.52	12	2.12	93.00	864.00	2365	20230412	-44.31	796	20221013	65.45	2365	-44.31	20230412	1020	29.12	20230102	2365	-44.31	20230412	796	65.45	20221013	4.83	N	037950	500	422 억		1504710	N	N	0	N	00	N
102	20231012	110404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	-7	5	-0.53	1819210232	1396897	28.58	1320	1321	1282	1716	924	1320	1302.18	1.78	0	74520	1390	1355	1285	1250	1180	1372	1267	422	396	500	870	1	1	84447519	1109	14.12	1.52	12	1.65	93.00	864.00	2365	20230412	-44.48	796	20221013	64.95	2365	-44.48	20230412	1020	28.73	20230102	2365	-44.48	20230412	796	64.95	20221013	4.83	N	037950	500	422 억		1504710	N	N	0	N	00	N
103	20231012	100404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	-24	5	-1.82	1280634225	985835	20.17	1320	1320	1282	1716	924	1320	1298.80	1.78	0	-18463	1390	1355	1285	1250	1180	1372	1267	422	396	500	870	1	1	84447519	1094	13.94	1.50	12	1.17	93.00	864.00	2365	20230412	-45.20	796	20221013	62.81	2365	-45.20	20230412	1020	27.06	20230102	2365	-45.20	20230412	796	62.81	20221013	4.83	N	037950	500	422 억		1504710	N	N	0	N	00	N
104	20231012	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-14	5	-1.06	272315968	208085	4.26	1320	1320	1297	1716	924	1320	1308.05	1.78	0	11936	1390	1355	1285	1250	1180	1372	1267	422	396	500	870	1	1	84447519	1103	14.04	1.51	12	0.25	93.00	864.00	2365	20230412	-44.78	796	20221013	64.07	2365	-44.78	20230412	1020	28.04	20230102	2365	-44.78	20230412	796	64.07	20221013	4.83	N	037950	500	422 억		1504710	N	N	0	N	00	N
105	20231011	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1320	-5	5	-0.38	6122522364	4787366	17.91	1250	1320	1215	1722	928	1325	1278.54	1.32	0	427111	1448	1386	1286	1224	1124	1417	1255	422	397	500	870	1	1	84447519	1115	14.19	1.53	12	5.67	93.00	864.00	2365	20230412	-44.19	796	20221013	65.83	2365	-44.19	20230412	1020	29.41	20230102	2365	-44.19	20230412	796	65.83	20221013	4.88	N	037950	500	422 억		1112899	N	N	0	N	00	N
106	20231011	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1308	-17	5	-1.28	5683200931	4452660	16.66	1250	1320	1215	1722	928	1325	1276.23	1.32	0	482262	1448	1386	1286	1224	1124	1417	1255	422	397	500	870	1	1	84447519	1105	14.06	1.51	12	5.27	93.00	864.00	2365	20230412	-44.69	796	20221013	64.32	2365	-44.69	20230412	1020	28.24	20230102	2365	-44.69	20230412	796	64.32	20221013	4.88	N	037950	500	422 억		1112899	N	N	0	N	00	N
107	20231011	140406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1295	-30	5	-2.26	4854145503	3816566	14.28	1250	1317	1215	1722	928	1325	1271.69	1.32	0	489308	1448	1386	1286	1224	1124	1417	1255	422	397	500	870	1	1	84447519	1094	13.92	1.50	12	4.52	93.00	864.00	2365	20230412	-45.24	796	20221013	62.69	2365	-45.24	20230412	1020	26.96	20230102	2365	-45.24	20230412	796	62.69	20221013	4.88	N	037950	500	422 억		1112899	N	N	0	N	00	N
108	20231011	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	-34	5	-2.57	4567463410	3594643	13.45	1250	1317	1215	1722	928	1325	1270.45	1.32	0	437883	1448	1386	1286	1224	1124	1417	1255	422	397	500	870	1	1	84447519	1090	13.88	1.49	12	4.26	93.00	864.00	2365	20230412	-45.41	796	20221013	62.19	2365	-45.41	20230412	1020	26.57	20230102	2365	-45.41	20230412	796	62.19	20221013	4.88	N	037950	500	422 억		1112899	N	N	0	N	00	N
109	20231011	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1299	-26	5	-1.96	4143528749	3268118	12.23	1250	1317	1215	1722	928	1325	1267.65	1.32	0	357457	1448	1386	1286	1224	1124	1417	1255	422	397	500	870	1	1	84447519	1097	13.97	1.50	12	3.87	93.00	864.00	2365	20230412	-45.07	796	20221013	63.19	2365	-45.07	20230412	1020	27.35	20230102	2365	-45.07	20230412	796	63.19	20221013	4.88	N	037950	500	422 억		1112899	N	N	0	N	00	N
110	20231011	110403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	-45	5	-3.40	3769163677	2977419	11.14	1250	1317	1215	1722	928	1325	1265.67	1.32	0	289130	1448	1386	1286	1224	1124	1417	1255	422	397	500	870	1	1	84447519	1081	13.76	1.48	12	3.53	93.00	864.00	2365	20230412	-45.88	796	20221013	60.80	2365	-45.88	20230412	1020	25.49	20230102	2365	-45.88	20230412	796	60.80	20221013	4.88	N	037950	500	422 억		1112899	N	N	0	N	00	N
111	20231011	100400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1279	-46	5	-3.47	2697124566	2146075	8.03	1250	1287	1215	1722	928	1325	1256.38	1.32	0	354312	1448	1386	1286	1224	1124	1417	1255	422	397	500	870	1	1	84447519	1080	13.75	1.48	12	2.54	93.00	864.00	2365	20230412	-45.92	796	20221013	60.68	2365	-45.92	20230412	1020	25.39	20230102	2365	-45.92	20230412	796	60.68	20221013	4.88	N	037950	500	422 억		1112899	N	N	0	N	00	N
112	20231011	090402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1239	-86	5	-6.49	765288463	615533	2.30	1250	1251	1215	1722	928	1325	1241.65	1.32	0	90303	1448	1386	1286	1224	1124	1417	1255	422	397	500	870	1	1	84447519	1046	13.32	1.43	12	0.73	93.00	864.00	2365	20230412	-47.61	796	20221013	55.65	2365	-47.61	20230412	1020	21.47	20230102	2365	-47.61	20230412	796	55.65	20221013	4.88	N	037950	500	422 억		1112899	N	N	0	N	00	N
113	20231010	160359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	193	2	17.05	34198304610	26417511	6972.07	1227	1348	1186	1471	793	1132	1294.51	2.57	0	-1063297	1175	1153	1124	1102	1073	1164	1113	422	339	500	740	1	1	84447519	1119	14.25	1.53	12	31.28	93.00	864.00	2365	20230412	-43.97	796	20221013	66.46	2365	-43.97	20230412	1020	29.90	20230102	2365	-43.97	20230412	796	66.46	20221013	4.96	N	037950	500	422 억		2171645	N	N	0	N	00	N
114	20231010	150358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	151	2	13.34	32719947483	25291141	6674.80	1227	1348	1186	1471	793	1132	1293.73	2.57	0	-1192186	1175	1153	1124	1102	1073	1164	1113	422	339	500	740	1	1	84447519	1083	13.80	1.48	12	29.95	93.00	864.00	2365	20230412	-45.75	796	20221013	61.18	2365	-45.75	20230412	1020	25.78	20230102	2365	-45.75	20230412	796	61.18	20221013	4.96	N	037950	500	422 억		2171645	N	N	0	N	00	N
115	20231010	140358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	181	2	15.99	28301359492	21931631	5788.16	1227	1348	1186	1471	793	1132	1290.44	2.57	0	-1093776	1175	1153	1124	1102	1073	1164	1113	422	339	500	740	1	1	84447519	1109	14.12	1.52	12	25.97	93.00	864.00	2365	20230412	-44.48	796	20221013	64.95	2365	-44.48	20230412	1020	28.73	20230102	2365	-44.48	20230412	796	64.95	20221013	4.96	N	037950	500	422 억		2171645	N	N	0	N	00	N
116	20231010	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1320	188	2	16.61	19718583254	15458204	4079.70	1227	1339	1186	1471	793	1132	1275.61	2.57	0	-905505	1175	1153	1124	1102	1073	1164	1113	422	339	500	740	1	1	84447519	1115	14.19	1.53	12	18.31	93.00	864.00	2365	20230412	-44.19	796	20221013	65.83	2365	-44.19	20230412	1020	29.41	20230102	2365	-44.19	20230412	796	65.83	20221013	4.96	N	037950	500	422 억		2171645	N	N	0	N	00	N
117	20231010	120357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1253	121	2	10.69	10989051971	8752739	2310.01	1227	1310	1186	1471	793	1132	1255.50	2.57	0	-948870	1175	1153	1124	1102	1073	1164	1113	422	339	500	740	1	1	84447519	1058	13.47	1.45	12	10.36	93.00	864.00	2365	20230412	-47.02	796	20221013	57.41	2365	-47.02	20230412	1020	22.84	20230102	2365	-47.02	20230412	796	57.41	20221013	4.96	N	037950	500	422 억		2171645	N	N	0	N	00	N
118	20231010	110349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1236	104	2	9.19	6678248474	5383184	1420.72	1227	1300	1186	1471	793	1132	1240.58	2.57	0	-612325	1175	1153	1124	1102	1073	1164	1113	422	339	500	740	1	1	84447519	1044	13.29	1.43	12	6.37	93.00	864.00	2365	20230412	-47.74	796	20221013	55.28	2365	-47.74	20230412	1020	21.18	20230102	2365	-47.74	20230412	796	55.28	20221013	4.96	N	037950	500	422 억		2171645	N	N	0	N	00	N
119	20231010	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1228	96	2	8.48	5916320638	4770119	1258.92	1227	1300	1186	1471	793	1132	1240.29	2.57	0	-718189	1175	1153	1124	1102	1073	1164	1113	422	339	500	740	1	1	84447519	1037	13.20	1.42	12	5.65	93.00	864.00	2365	20230412	-48.08	796	20221013	54.27	2365	-48.08	20230412	1020	20.39	20230102	2365	-48.08	20230412	796	54.27	20221013	4.96	N	037950	500	422 억		2171645	N	N	0	N	00	N
120	20231010	090354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1201	69	2	6.10	337036055	275941	72.83	1227	1241	1197	1471	793	1132	1221.41	2.57	0	-73083	1175	1153	1124	1102	1073	1164	1113	422	339	500	740	1	1	84447519	1014	12.91	1.39	12	0.33	93.00	864.00	2365	20230412	-49.22	796	20221013	50.88	2365	-49.22	20230412	1020	17.75	20230102	2365	-49.22	20230412	796	50.88	20221013	4.96	N	037950	500	422 억		2171645	N	N	0	N	00	N
121	20231006	160356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1132	17	2	1.52	427429938	376724	58.40	1095	1146	1095	1449	781	1115	1134.60	2.41	0	133620	1178	1146	1126	1094	1074	1136	1084	422	334	500	730	1	1	84447519	956	12.17	1.31	12	0.45	93.00	864.00	2365	20230412	-52.14	796	20221013	42.21	2365	-52.14	20230412	1020	10.98	20230102	2365	-52.14	20230412	796	42.21	20221013	5.12	N	037950	500	422 억		2038005	N	N	0	N	00	N
122	20231006	150349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1136	21	2	1.88	389005203	342839	53.15	1095	1146	1095	1449	781	1115	1134.66	2.41	0	131211	1178	1146	1126	1094	1074	1136	1084	422	334	500	730	1	1	84447519	959	12.22	1.31	12	0.41	93.00	864.00	2365	20230412	-51.97	796	20221013	42.71	2365	-51.97	20230412	1020	11.37	20230102	2365	-51.97	20230412	796	42.71	20221013	5.12	N	037950	500	422 억		2038005	N	N	0	N	00	N
123	20231006	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1142	27	2	2.42	363544741	320481	49.68	1095	1146	1095	1449	781	1115	1134.37	2.41	0	128858	1178	1146	1126	1094	1074	1136	1084	422	334	500	730	1	1	84447519	964	12.28	1.32	12	0.38	93.00	864.00	2365	20230412	-51.71	796	20221013	43.47	2365	-51.71	20230412	1020	11.96	20230102	2365	-51.71	20230412	796	43.47	20221013	5.12	N	037950	500	422 억		2038005	N	N	0	N	00	N
124	20231006	130349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1140	25	2	2.24	289522160	255582	39.62	1095	1146	1095	1449	781	1115	1132.80	2.41	0	108414	1178	1146	1126	1094	1074	1136	1084	422	334	500	730	1	1	84447519	963	12.26	1.32	12	0.30	93.00	864.00	2365	20230412	-51.80	796	20221013	43.22	2365	-51.80	20230412	1020	11.76	20230102	2365	-51.80	20230412	796	43.22	20221013	5.12	N	037950	500	422 억		2038005	N	N	0	N	00	N
125	20231006	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1142	27	2	2.42	275753149	243506	37.75	1095	1146	1095	1449	781	1115	1132.43	2.41	0	108303	1178	1146	1126	1094	1074	1136	1084	422	334	500	730	1	1	84447519	964	12.28	1.32	12	0.29	93.00	864.00	2365	20230412	-51.71	796	20221013	43.47	2365	-51.71	20230412	1020	11.96	20230102	2365	-51.71	20230412	796	43.47	20221013	5.12	N	037950	500	422 억		2038005	N	N	0	N	00	N
126	20231006	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1144	29	2	2.60	247083287	218346	33.85	1095	1146	1095	1449	781	1115	1131.61	2.41	0	101556	1178	1146	1126	1094	1074	1136	1084	422	334	500	730	1	1	84447519	966	12.30	1.32	12	0.26	93.00	864.00	2365	20230412	-51.63	796	20221013	43.72	2365	-51.63	20230412	1020	12.16	20230102	2365	-51.63	20230412	796	43.72	20221013	5.12	N	037950	500	422 억		2038005	N	N	0	N	00	N
127	20231006	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1141	26	2	2.33	195239442	173021	26.82	1095	1144	1095	1449	781	1115	1128.41	2.41	0	75342	1178	1146	1126	1094	1074	1136	1084	422	334	500	730	1	1	84447519	964	12.27	1.32	12	0.20	93.00	864.00	2365	20230412	-51.75	796	20221013	43.34	2365	-51.75	20230412	1020	11.86	20230102	2365	-51.75	20230412	796	43.34	20221013	5.12	N	037950	500	422 억		2038005	N	N	0	N	00	N
128	20231006	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1123	8	2	0.72	35388130	31998	4.96	1095	1132	1095	1449	781	1115	1105.95	2.41	0	4953	1178	1146	1126	1094	1074	1136	1084	422	334	500	730	1	1	84447519	948	12.08	1.30	12	0.04	93.00	864.00	2365	20230412	-52.52	796	20221013	41.08	2365	-52.52	20230412	1020	10.10	20230102	2365	-52.52	20230412	796	41.08	20221013	5.12	N	037950	500	422 억		2038005	N	N	0	N	00	N