KissMeData/043200/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	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	650	-9	5	-1.37	137570963	206288	168.56	664	698	650	856	462	659	666.89	0.25	0	2262	670	664	657	651	644	661	648	209	197	500	460	1	1	41804315	272	-5.86	1.12	12	0.49	-111.00	579.00	1088	20230213	-40.26	640	20231026	1.56	1088	-40.26	20230213	640	1.56	20231026	1088	-40.26	20230213	640	1.56	20231026	0.13	N	043200	500	209 억		105106	N	N	0	N	00	N
3	20231031	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	654	-5	5	-0.76	117387501	175387	143.31	664	698	651	856	462	659	669.31	0.25	0	643	670	664	657	651	644	661	648	209	197	500	460	1	1	41804315	273	-5.89	1.13	12	0.42	-111.00	579.00	1088	20230213	-39.89	640	20231026	2.19	1088	-39.89	20230213	640	2.19	20231026	1088	-39.89	20230213	640	2.19	20231026	0.13	N	043200	500	209 억		105106	N	N	0	N	00	N
4	20231031	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	655	-4	5	-0.61	107109535	159696	130.49	664	698	651	856	462	659	670.71	0.25	0	1660	670	664	657	651	644	661	648	209	197	500	460	1	1	41804315	274	-5.90	1.13	12	0.38	-111.00	579.00	1088	20230213	-39.80	640	20231026	2.34	1088	-39.80	20230213	640	2.34	20231026	1088	-39.80	20230213	640	2.34	20231026	0.13	N	043200	500	209 억		105106	N	N	0	N	00	N
5	20231031	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	655	-4	5	-0.61	100673911	149872	122.46	664	698	651	856	462	659	671.73	0.25	0	1868	670	664	657	651	644	661	648	209	197	500	460	1	1	41804315	274	-5.90	1.13	12	0.36	-111.00	579.00	1088	20230213	-39.80	640	20231026	2.34	1088	-39.80	20230213	640	2.34	20231026	1088	-39.80	20230213	640	2.34	20231026	0.13	N	043200	500	209 억		105106	N	N	0	N	00	N
6	20231031	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	654	-5	5	-0.76	97680495	145302	118.73	664	698	651	856	462	659	672.26	0.25	0	1898	670	664	657	651	644	661	648	209	197	500	460	1	1	41804315	273	-5.89	1.13	12	0.35	-111.00	579.00	1088	20230213	-39.89	640	20231026	2.19	1088	-39.89	20230213	640	2.19	20231026	1088	-39.89	20230213	640	2.19	20231026	0.13	N	043200	500	209 억		105106	N	N	0	N	00	N
7	20231031	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	659	0	3	0.00	89923649	133477	109.06	664	698	651	856	462	659	673.70	0.25	0	1598	670	664	657	651	644	661	648	209	197	500	460	1	1	41804315	275	-5.94	1.14	12	0.32	-111.00	579.00	1088	20230213	-39.43	640	20231026	2.97	1088	-39.43	20230213	640	2.97	20231026	1088	-39.43	20230213	640	2.97	20231026	0.13	N	043200	500	209 억		105106	N	N	0	N	00	N
8	20231031	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	16	2	2.43	72662886	107188	87.58	664	698	656	856	462	659	677.90	0.25	0	-1172	670	664	657	651	644	661	648	209	197	500	460	1	1	41804315	282	-6.08	1.17	12	0.26	-111.00	579.00	1088	20230213	-37.96	640	20231026	5.47	1088	-37.96	20230213	640	5.47	20231026	1088	-37.96	20230213	640	5.47	20231026	0.13	N	043200	500	209 억		105106	N	N	0	N	00	N
9	20231031	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	657	-2	5	-0.30	17410564	26200	21.41	664	680	656	856	462	659	664.53	0.25	0	1275	670	664	657	651	644	661	648	209	197	500	460	1	1	41804315	275	-5.92	1.13	12	0.06	-111.00	579.00	1088	20230213	-39.61	640	20231026	2.66	1088	-39.61	20230213	640	2.66	20231026	1088	-39.61	20230213	640	2.66	20231026	0.13	N	043200	500	209 억		105106	N	N	0	N	00	N
10	20231030	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	659	-2	5	-0.30	79635614	121671	49.30	661	663	650	859	463	661	654.51	0.27	0	-7096	695	678	663	646	631	686	654	209	198	500	460	1	1	41804315	275	-5.94	1.14	12	0.29	-111.00	579.00	1088	20230213	-39.43	640	20231026	2.97	1088	-39.43	20230213	640	2.97	20231026	1088	-39.43	20230213	640	2.97	20231026	0.13	N	043200	500	209 억		112202	N	N	0	N	00	N
11	20231030	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	654	-7	5	-1.06	77422152	118294	47.93	661	663	650	859	463	661	654.49	0.27	0	-7096	695	678	663	646	631	686	654	209	198	500	460	1	1	41804315	273	-5.89	1.13	12	0.28	-111.00	579.00	1088	20230213	-39.89	640	20231026	2.19	1088	-39.89	20230213	640	2.19	20231026	1088	-39.89	20230213	640	2.19	20231026	0.13	N	043200	500	209 억		112202	N	N	0	N	00	N
12	20231030	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	651	-10	5	-1.51	65484877	99958	40.50	661	663	651	859	463	661	655.12	0.27	0	-3449	695	678	663	646	631	686	654	209	198	500	460	1	1	41804315	272	-5.86	1.12	12	0.24	-111.00	579.00	1088	20230213	-40.17	640	20231026	1.72	1088	-40.17	20230213	640	1.72	20231026	1088	-40.17	20230213	640	1.72	20231026	0.13	N	043200	500	209 억		112202	N	N	0	N	00	N
13	20231030	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	655	-6	5	-0.91	55065878	83974	34.02	661	663	651	859	463	661	655.75	0.27	0	-3449	695	678	663	646	631	686	654	209	198	500	460	1	1	41804315	274	-5.90	1.13	12	0.20	-111.00	579.00	1088	20230213	-39.80	640	20231026	2.34	1088	-39.80	20230213	640	2.34	20231026	1088	-39.80	20230213	640	2.34	20231026	0.13	N	043200	500	209 억		112202	N	N	0	N	00	N
14	20231030	120450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	655	-6	5	-0.91	52012736	79313	32.13	661	663	651	859	463	661	655.79	0.27	0	-3351	695	678	663	646	631	686	654	209	198	500	460	1	1	41804315	274	-5.90	1.13	12	0.19	-111.00	579.00	1088	20230213	-39.80	640	20231026	2.34	1088	-39.80	20230213	640	2.34	20231026	1088	-39.80	20230213	640	2.34	20231026	0.13	N	043200	500	209 억		112202	N	N	0	N	00	N
15	20231030	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	658	-3	5	-0.45	36181224	55119	22.33	661	663	651	859	463	661	656.42	0.27	0	-6271	695	678	663	646	631	686	654	209	198	500	460	1	1	41804315	275	-5.93	1.14	12	0.13	-111.00	579.00	1088	20230213	-39.52	640	20231026	2.81	1088	-39.52	20230213	640	2.81	20231026	1088	-39.52	20230213	640	2.81	20231026	0.13	N	043200	500	209 억		112202	N	N	0	N	00	N
16	20231030	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	0	3	0.00	21019772	32020	12.97	661	663	651	859	463	661	656.46	0.27	0	-5111	695	678	663	646	631	686	654	209	198	500	460	1	1	41804315	276	-5.95	1.14	12	0.08	-111.00	579.00	1088	20230213	-39.25	640	20231026	3.28	1088	-39.25	20230213	640	3.28	20231026	1088	-39.25	20230213	640	3.28	20231026	0.13	N	043200	500	209 억		112202	N	N	0	N	00	N
17	20231030	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	658	-3	5	-0.45	4230340	6410	2.60	661	663	651	859	463	661	659.96	0.27	0	-3855	695	678	663	646	631	686	654	209	198	500	460	1	1	41804315	275	-5.93	1.14	12	0.02	-111.00	579.00	1088	20230213	-39.52	640	20231026	2.81	1088	-39.52	20230213	640	2.81	20231026	1088	-39.52	20230213	640	2.81	20231026	0.13	N	043200	500	209 억		112202	N	N	0	N	00	N
18	20231027	160424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	12	2	1.85	158518951	240601	102.59	649	680	648	843	455	649	658.85	0.32	0	-20400	685	666	653	634	621	660	628	209	194	500	450	1	1	41804315	276	-5.95	1.14	12	0.58	-111.00	579.00	1088	20230213	-39.25	640	20231026	3.28	1088	-39.25	20230213	640	3.28	20231026	1088	-39.25	20230213	640	3.28	20231026	0.13	N	043200	500	209 억		132601	N	N	0	N	00	N
19	20231027	150451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	657	8	2	1.23	151063374	229283	97.77	649	680	648	843	455	649	658.85	0.32	0	-20400	685	666	653	634	621	660	628	209	194	500	450	1	1	41804315	275	-5.92	1.13	12	0.55	-111.00	579.00	1088	20230213	-39.61	640	20231026	2.66	1088	-39.61	20230213	640	2.66	20231026	1088	-39.61	20230213	640	2.66	20231026	0.13	N	043200	500	209 억		132601	N	N	0	N	00	N
20	20231027	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	659	10	2	1.54	140533059	213219	90.92	649	680	648	843	455	649	659.10	0.32	0	-12136	685	666	653	634	621	660	628	209	194	500	450	1	1	41804315	275	-5.94	1.14	12	0.51	-111.00	579.00	1088	20230213	-39.43	640	20231026	2.97	1088	-39.43	20230213	640	2.97	20231026	1088	-39.43	20230213	640	2.97	20231026	0.13	N	043200	500	209 억		132601	N	N	0	N	00	N
21	20231027	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	654	5	2	0.77	131309866	199088	84.89	649	680	648	843	455	649	659.56	0.32	0	-9881	685	666	653	634	621	660	628	209	194	500	450	1	1	41804315	273	-5.89	1.13	12	0.48	-111.00	579.00	1088	20230213	-39.89	640	20231026	2.19	1088	-39.89	20230213	640	2.19	20231026	1088	-39.89	20230213	640	2.19	20231026	0.13	N	043200	500	209 억		132601	N	N	0	N	00	N
22	20231027	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	653	4	2	0.62	125774707	190651	81.29	649	680	648	843	455	649	659.71	0.32	0	-6872	685	666	653	634	621	660	628	209	194	500	450	1	1	41804315	273	-5.88	1.13	12	0.46	-111.00	579.00	1088	20230213	-39.98	640	20231026	2.03	1088	-39.98	20230213	640	2.03	20231026	1088	-39.98	20230213	640	2.03	20231026	0.13	N	043200	500	209 억		132601	N	N	0	N	00	N
23	20231027	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	12	2	1.85	99204196	150136	64.02	649	680	648	843	455	649	660.76	0.32	0	-10547	685	666	653	634	621	660	628	209	194	500	450	1	1	41804315	276	-5.95	1.14	12	0.36	-111.00	579.00	1088	20230213	-39.25	640	20231026	3.28	1088	-39.25	20230213	640	3.28	20231026	1088	-39.25	20230213	640	3.28	20231026	0.13	N	043200	500	209 억		132601	N	N	0	N	00	N
24	20231027	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	652	3	2	0.46	34242692	52544	22.40	649	657	648	843	455	649	651.70	0.32	0	-6871	685	666	653	634	621	660	628	209	194	500	450	1	1	41804315	273	-5.87	1.13	12	0.13	-111.00	579.00	1088	20230213	-40.07	640	20231026	1.88	1088	-40.07	20230213	640	1.88	20231026	1088	-40.07	20230213	640	1.88	20231026	0.13	N	043200	500	209 억		132601	N	N	0	N	00	N
25	20231027	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	651	2	2	0.31	2992805	4611	1.97	649	651	649	843	455	649	649.06	0.32	0	-553	685	666	653	634	621	660	628	209	194	500	450	1	1	41804315	272	-5.86	1.12	12	0.01	-111.00	579.00	1088	20230213	-40.17	640	20231026	1.72	1088	-40.17	20230213	640	1.72	20231026	1088	-40.17	20230213	640	1.72	20231026	0.13	N	043200	500	209 억		132601	N	N	0	N	00	N
26	20231026	160443	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	649	-23	5	-3.42	153112646	233709	44.46	670	672	640	873	471	672	655.14	0.39	0	-31425	748	710	687	649	626	698	637	209	201	500	470	1	1	41804315	271	-5.85	1.12	12	0.56	-111.00	579.00	1088	20230213	-40.35	640	20231026	1.41	1088	-40.35	20230213	640	1.41	20231026	1088	-40.35	20230213	640	1.41	20231026	0.13	N	043200	500	209 억		164026	N	N	0	N	00	N
27	20231026	150442	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	647	-25	5	-3.72	146379179	223304	42.48	670	672	640	873	471	672	655.52	0.39	0	-29813	748	710	687	649	626	698	637	209	201	500	470	1	1	41804315	270	-5.83	1.12	12	0.53	-111.00	579.00	1088	20230213	-40.53	640	20231026	1.09	1088	-40.53	20230213	640	1.09	20231026	1088	-40.53	20230213	640	1.09	20231026	0.13	N	043200	500	209 억		164026	N	N	0	N	00	N
28	20231026	140444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	646	-26	5	-3.87	124260448	188979	35.95	670	672	645	873	471	672	657.54	0.39	0	-21974	748	710	687	649	626	698	637	209	201	500	470	1	1	41804315	270	-5.82	1.12	12	0.45	-111.00	579.00	1088	20230213	-40.62	645	20231026	0.16	1088	-40.62	20230213	645	0.16	20231026	1088	-40.62	20230213	645	0.16	20231026	0.13	N	043200	500	209 억		164026	N	N	0	N	00	N
29	20231026	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	657	-15	5	-2.23	80579654	121929	23.19	670	672	655	873	471	672	660.87	0.39	0	-18209	748	710	687	649	626	698	637	209	201	500	470	1	1	41804315	275	-5.92	1.13	12	0.29	-111.00	579.00	1088	20230213	-39.61	647	20231020	1.55	1088	-39.61	20230213	647	1.55	20231020	1088	-39.61	20230213	647	1.55	20231020	0.13	N	043200	500	209 억		164026	N	N	0	N	00	N
30	20231026	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	-11	5	-1.64	66896510	101082	19.23	670	672	658	873	471	672	661.80	0.39	0	-13376	748	710	687	649	626	698	637	209	201	500	470	1	1	41804315	276	-5.95	1.14	12	0.24	-111.00	579.00	1088	20230213	-39.25	647	20231020	2.16	1088	-39.25	20230213	647	2.16	20231020	1088	-39.25	20230213	647	2.16	20231020	0.13	N	043200	500	209 억		164026	N	N	0	N	00	N
31	20231026	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	658	-14	5	-2.08	53837885	81281	15.46	670	672	658	873	471	672	662.37	0.39	0	-11196	748	710	687	649	626	698	637	209	201	500	470	1	1	41804315	275	-5.93	1.14	12	0.19	-111.00	579.00	1088	20230213	-39.52	647	20231020	1.70	1088	-39.52	20230213	647	1.70	20231020	1088	-39.52	20230213	647	1.70	20231020	0.13	N	043200	500	209 억		164026	N	N	0	N	00	N
32	20231026	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	664	-8	5	-1.19	37764806	56920	10.83	670	672	658	873	471	672	663.47	0.39	0	-9432	748	710	687	649	626	698	637	209	201	500	470	1	1	41804315	278	-5.98	1.15	12	0.14	-111.00	579.00	1088	20230213	-38.97	647	20231020	2.63	1088	-38.97	20230213	647	2.63	20231020	1088	-38.97	20230213	647	2.63	20231020	0.13	N	043200	500	209 억		164026	N	N	0	N	00	N
33	20231026	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	662	-10	5	-1.49	10091780	15136	2.88	670	670	660	873	471	672	666.74	0.39	0	-3253	748	710	687	649	626	698	637	209	201	500	470	1	1	41804315	277	-5.96	1.14	12	0.04	-111.00	579.00	1088	20230213	-39.15	647	20231020	2.32	1088	-39.15	20230213	647	2.32	20231020	1088	-39.15	20230213	647	2.32	20231020	0.13	N	043200	500	209 억		164026	N	N	0	N	00	N
34	20231025	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-27	5	-3.86	356136163	524090	33.92	710	725	664	908	490	699	679.53	0.46	0	-28774	843	770	729	656	615	750	636	209	209	500	480	1	1	41804315	281	-6.05	1.16	12	1.25	-111.00	579.00	1088	20230213	-38.24	647	20231020	3.86	1088	-38.24	20230213	647	3.86	20231020	1088	-38.24	20230213	647	3.86	20231020	0.13	N	043200	500	209 억		192800	N	N	0	N	00	N
35	20231025	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	-28	5	-4.01	348527401	512756	33.19	710	725	664	908	490	699	679.71	0.46	0	-28783	843	770	729	656	615	750	636	209	209	500	480	1	1	41804315	281	-6.05	1.16	12	1.23	-111.00	579.00	1088	20230213	-38.33	647	20231020	3.71	1088	-38.33	20230213	647	3.71	20231020	1088	-38.33	20230213	647	3.71	20231020	0.13	N	043200	500	209 억		192800	N	N	0	N	00	N
36	20231025	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-27	5	-3.86	303570798	445784	28.85	710	725	664	908	490	699	680.98	0.46	0	-23939	843	770	729	656	615	750	636	209	209	500	480	1	1	41804315	281	-6.05	1.16	12	1.07	-111.00	579.00	1088	20230213	-38.24	647	20231020	3.86	1088	-38.24	20230213	647	3.86	20231020	1088	-38.24	20230213	647	3.86	20231020	0.13	N	043200	500	209 억		192800	N	N	0	N	00	N
37	20231025	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-26	5	-3.72	273010640	400226	25.91	710	725	664	908	490	699	682.14	0.46	0	-24675	843	770	729	656	615	750	636	209	209	500	480	1	1	41804315	281	-6.06	1.16	12	0.96	-111.00	579.00	1088	20230213	-38.14	647	20231020	4.02	1088	-38.14	20230213	647	4.02	20231020	1088	-38.14	20230213	647	4.02	20231020	0.13	N	043200	500	209 억		192800	N	N	0	N	00	N
38	20231025	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-24	5	-3.43	261687034	383414	24.82	710	725	664	908	490	699	682.52	0.46	0	-22664	843	770	729	656	615	750	636	209	209	500	480	1	1	41804315	282	-6.08	1.17	12	0.92	-111.00	579.00	1088	20230213	-37.96	647	20231020	4.33	1088	-37.96	20230213	647	4.33	20231020	1088	-37.96	20230213	647	4.33	20231020	0.13	N	043200	500	209 억		192800	N	N	0	N	00	N
39	20231025	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-20	5	-2.86	242540123	355117	22.99	710	725	664	908	490	699	682.98	0.46	0	-23582	843	770	729	656	615	750	636	209	209	500	480	1	1	41804315	284	-6.12	1.17	12	0.85	-111.00	579.00	1088	20230213	-37.59	647	20231020	4.95	1088	-37.59	20230213	647	4.95	20231020	1088	-37.59	20230213	647	4.95	20231020	0.13	N	043200	500	209 억		192800	N	N	0	N	00	N
40	20231025	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-27	5	-3.86	203298452	296759	19.21	710	725	664	908	490	699	685.06	0.46	0	-27545	843	770	729	656	615	750	636	209	209	500	480	1	1	41804315	281	-6.05	1.16	12	0.71	-111.00	579.00	1088	20230213	-38.24	647	20231020	3.86	1088	-38.24	20230213	647	3.86	20231020	1088	-38.24	20230213	647	3.86	20231020	0.13	N	043200	500	209 억		192800	N	N	0	N	00	N
41	20231025	090441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	3	2	0.43	55022631	77255	5.00	710	725	695	908	490	699	712.23	0.46	0	792	843	770	729	656	615	750	636	209	209	500	480	1	1	41804315	293	-6.32	1.21	12	0.18	-111.00	579.00	1088	20230213	-35.48	647	20231020	8.50	1088	-35.48	20230213	647	8.50	20231020	1088	-35.48	20230213	647	8.50	20231020	0.13	N	043200	500	209 억		192800	N	N	0	N	00	N
42	20231024	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	-57	5	-7.54	1113099180	1519072	25.67	790	802	688	982	530	756	732.85	0.32	0	60126	897	826	763	692	629	862	728	209	226	500	520	1	1	41804315	292	-6.30	1.21	12	3.63	-111.00	579.00	1088	20230213	-35.75	647	20231020	8.04	1088	-35.75	20230213	647	8.04	20231020	1088	-35.75	20230213	647	8.04	20231020	0.13	N	043200	500	209 억		132673	N	N	0	N	00	N
43	20231024	150440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-51	5	-6.75	1072719158	1461417	24.69	790	802	688	982	530	756	734.03	0.32	0	59547	897	826	763	692	629	862	728	209	226	500	520	1	1	41804315	295	-6.35	1.22	12	3.50	-111.00	579.00	1088	20230213	-35.20	647	20231020	8.96	1088	-35.20	20230213	647	8.96	20231020	1088	-35.20	20230213	647	8.96	20231020	0.13	N	043200	500	209 억		132673	N	N	0	N	00	N
44	20231024	140431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	-56	5	-7.41	1038329196	1412499	23.86	790	802	688	982	530	756	735.10	0.32	0	65582	897	826	763	692	629	862	728	209	226	500	520	1	1	41804315	293	-6.31	1.21	12	3.38	-111.00	579.00	1088	20230213	-35.66	647	20231020	8.19	1088	-35.66	20230213	647	8.19	20231020	1088	-35.66	20230213	647	8.19	20231020	0.13	N	043200	500	209 억		132673	N	N	0	N	00	N
45	20231024	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	-54	5	-7.14	978113288	1326121	22.41	790	802	688	982	530	756	737.57	0.32	0	57778	897	826	763	692	629	862	728	209	226	500	520	1	1	41804315	293	-6.32	1.21	12	3.17	-111.00	579.00	1088	20230213	-35.48	647	20231020	8.50	1088	-35.48	20230213	647	8.50	20231020	1088	-35.48	20230213	647	8.50	20231020	0.13	N	043200	500	209 억		132673	N	N	0	N	00	N
46	20231024	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	-62	5	-8.20	913760326	1234596	20.86	790	802	688	982	530	756	740.13	0.32	0	60566	897	826	763	692	629	862	728	209	226	500	520	1	1	41804315	290	-6.25	1.20	12	2.95	-111.00	579.00	1088	20230213	-36.21	647	20231020	7.26	1088	-36.21	20230213	647	7.26	20231020	1088	-36.21	20230213	647	7.26	20231020	0.13	N	043200	500	209 억		132673	N	N	0	N	00	N
47	20231024	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-51	5	-6.75	852251182	1146850	19.38	790	802	688	982	530	756	743.12	0.32	0	58175	897	826	763	692	629	862	728	209	226	500	520	1	1	41804315	295	-6.35	1.22	12	2.74	-111.00	579.00	1088	20230213	-35.20	647	20231020	8.96	1088	-35.20	20230213	647	8.96	20231020	1088	-35.20	20230213	647	8.96	20231020	0.13	N	043200	500	209 억		132673	N	N	0	N	00	N
48	20231024	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	-54	5	-7.14	714990882	953545	16.11	790	802	688	982	530	756	749.82	0.32	0	54607	897	826	763	692	629	862	728	209	226	500	520	1	1	41804315	293	-6.32	1.21	12	2.28	-111.00	579.00	1088	20230213	-35.48	647	20231020	8.50	1088	-35.48	20230213	647	8.50	20231020	1088	-35.48	20230213	647	8.50	20231020	0.13	N	043200	500	209 억		132673	N	N	0	N	00	N
49	20231024	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	780	24	2	3.17	261728979	333320	5.63	790	802	759	982	530	756	785.22	0.32	0	14215	897	826	763	692	629	862	728	209	226	500	520	1	1	41804315	326	-7.03	1.35	12	0.80	-111.00	579.00	1088	20230213	-28.31	647	20231020	20.56	1088	-28.31	20230213	647	20.56	20231020	1088	-28.31	20230213	647	20.56	20231020	0.13	N	043200	500	209 억		132673	N	N	0	N	00	N
50	20231023	160431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	756	106	2	16.31	4500555869	5756596	6266.09	700	834	700	845	455	650	781.84	0.38	0	-24221	669	659	653	643	637	656	640	209	195	500	450	1	1	41804315	316	-6.81	1.31	12	13.77	-111.00	579.00	1088	20230213	-30.51	647	20231020	16.85	1088	-30.51	20230213	647	16.85	20231020	1088	-30.51	20230213	647	16.85	20231020	0.13	N	043200	500	209 억		156894	N	N	0	N	00	N
51	20231023	150430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	792	142	2	21.85	4181468639	5340102	5812.74	700	834	700	845	455	650	783.03	0.38	0	-26729	669	659	653	643	637	656	640	209	195	500	450	1	1	41804315	331	-7.14	1.37	12	12.77	-111.00	579.00	1088	20230213	-27.21	647	20231020	22.41	1088	-27.21	20230213	647	22.41	20231020	1088	-27.21	20230213	647	22.41	20231020	0.13	N	043200	500	209 억		156894	N	N	0	N	00	N
52	20231023	140432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	758	108	2	16.62	3177094817	4078987	4440.00	700	834	700	845	455	650	778.89	0.38	0	-21837	669	659	653	643	637	656	640	209	195	500	450	1	1	41804315	317	-6.83	1.31	12	9.76	-111.00	579.00	1088	20230213	-30.33	647	20231020	17.16	1088	-30.33	20230213	647	17.16	20231020	1088	-30.33	20230213	647	17.16	20231020	0.13	N	043200	500	209 억		156894	N	N	0	N	00	N
53	20231023	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	775	125	2	19.23	2892156084	3710773	4039.20	700	834	700	845	455	650	779.39	0.38	0	-18481	669	659	653	643	637	656	640	209	195	500	450	1	1	41804315	324	-6.98	1.34	12	8.88	-111.00	579.00	1088	20230213	-28.77	647	20231020	19.78	1088	-28.77	20230213	647	19.78	20231020	1088	-28.77	20230213	647	19.78	20231020	0.13	N	043200	500	209 억		156894	N	N	0	N	00	N
54	20231023	120431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	103	2	15.85	2600181050	3327998	3622.55	700	834	700	845	455	650	781.30	0.38	0	-21677	669	659	653	643	637	656	640	209	195	500	450	1	1	41804315	315	-6.78	1.30	12	7.96	-111.00	579.00	1088	20230213	-30.79	647	20231020	16.38	1088	-30.79	20230213	647	16.38	20231020	1088	-30.79	20230213	647	16.38	20231020	0.13	N	043200	500	209 억		156894	N	N	0	N	00	N
55	20231023	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	107	2	16.46	2352044783	3001747	3267.42	700	834	700	845	455	650	783.56	0.38	0	-24065	669	659	653	643	637	656	640	209	195	500	450	1	1	41804315	316	-6.82	1.31	12	7.18	-111.00	579.00	1088	20230213	-30.42	647	20231020	17.00	1088	-30.42	20230213	647	17.00	20231020	1088	-30.42	20230213	647	17.00	20231020	0.13	N	043200	500	209 억		156894	N	N	0	N	00	N
56	20231023	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	756	106	2	16.31	2095353721	2662829	2898.51	700	834	700	845	455	650	786.89	0.38	0	-19456	669	659	653	643	637	656	640	209	195	500	450	1	1	41804315	316	-6.81	1.31	12	6.37	-111.00	579.00	1088	20230213	-30.51	647	20231020	16.85	1088	-30.51	20230213	647	16.85	20231020	1088	-30.51	20230213	647	16.85	20231020	0.13	N	043200	500	209 억		156894	N	N	0	N	00	N
57	20231023	090435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	796	146	2	22.46	598903090	753358	820.04	700	834	700	845	455	650	794.98	0.38	0	-15831	669	659	653	643	637	656	640	209	195	500	450	1	1	41804315	333	-7.17	1.37	12	1.80	-111.00	579.00	1088	20230213	-26.84	647	20231020	23.03	1088	-26.84	20230213	647	23.03	20231020	1088	-26.84	20230213	647	23.03	20231020	0.13	N	043200	500	209 억		156894	N	N	0	N	00	N
58	20231020	160430	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	650	-15	5	-2.26	59992407	91763	143.75	662	663	647	864	466	665	653.78	0.42	0	-19101	686	675	667	656	648	671	652	209	199	500	460	1	1	41804315	272	-5.86	1.12	12	0.22	-111.00	579.00	1088	20230213	-40.26	647	20231020	0.46	1088	-40.26	20230213	647	0.46	20231020	1088	-40.26	20230213	647	0.46	20231020	0.13	N	043200	500	209 억		174074	N	N	0	N	00	N
59	20231020	150430	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	651	-14	5	-2.11	50008876	76408	119.70	662	663	647	864	466	665	654.50	0.42	0	-19040	686	675	667	656	648	671	652	209	199	500	460	1	1	41804315	272	-5.86	1.12	12	0.18	-111.00	579.00	1088	20230213	-40.17	647	20231020	0.62	1088	-40.17	20230213	647	0.62	20231020	1088	-40.17	20230213	647	0.62	20231020	0.13	N	043200	500	209 억		174074	N	N	0	N	00	N
60	20231020	140432	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	656	-9	5	-1.35	35789024	54628	85.58	662	663	647	864	466	665	655.14	0.42	0	-19225	686	675	667	656	648	671	652	209	199	500	460	1	1	41804315	274	-5.91	1.13	12	0.13	-111.00	579.00	1088	20230213	-39.71	647	20231020	1.39	1088	-39.71	20230213	647	1.39	20231020	1088	-39.71	20230213	647	1.39	20231020	0.13	N	043200	500	209 억		174074	N	N	0	N	00	N
61	20231020	130421	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	656	-9	5	-1.35	34925064	53311	83.52	662	663	647	864	466	665	655.12	0.42	0	-19190	686	675	667	656	648	671	652	209	199	500	460	1	1	41804315	274	-5.91	1.13	12	0.13	-111.00	579.00	1088	20230213	-39.71	647	20231020	1.39	1088	-39.71	20230213	647	1.39	20231020	1088	-39.71	20230213	647	1.39	20231020	0.13	N	043200	500	209 억		174074	N	N	0	N	00	N
62	20231020	120427	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	658	-7	5	-1.05	34556848	52750	82.64	662	663	647	864	466	665	655.11	0.42	0	-19108	686	675	667	656	648	671	652	209	199	500	460	1	1	41804315	275	-5.93	1.14	12	0.13	-111.00	579.00	1088	20230213	-39.52	647	20231020	1.70	1088	-39.52	20230213	647	1.70	20231020	1088	-39.52	20230213	647	1.70	20231020	0.13	N	043200	500	209 억		174074	N	N	0	N	00	N
63	20231020	110432	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	660	-5	5	-0.75	32664481	49869	78.12	662	663	647	864	466	665	655.01	0.42	0	-17886	686	675	667	656	648	671	652	209	199	500	460	1	1	41804315	276	-5.95	1.14	12	0.12	-111.00	579.00	1088	20230213	-39.34	647	20231020	2.01	1088	-39.34	20230213	647	2.01	20231020	1088	-39.34	20230213	647	2.01	20231020	0.13	N	043200	500	209 억		174074	N	N	0	N	00	N
64	20231020	100427	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	663	-2	5	-0.30	31364839	47887	75.02	662	663	647	864	466	665	654.98	0.42	0	-17582	686	675	667	656	648	671	652	209	199	500	460	1	1	41804315	277	-5.97	1.15	12	0.11	-111.00	579.00	1088	20230213	-39.06	647	20231020	2.47	1088	-39.06	20230213	647	2.47	20231020	1088	-39.06	20230213	647	2.47	20231020	0.13	N	043200	500	209 억		174074	N	N	0	N	00	N
65	20231020	090430	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	650	-15	5	-2.26	7670695	11647	18.25	662	662	650	864	466	665	658.60	0.42	0	-2594	686	675	667	656	648	671	652	209	199	500	460	1	1	41804315	272	-5.86	1.12	12	0.03	-111.00	579.00	1088	20230213	-40.26	650	20231020	0.00	1088	-40.26	20230213	650	0.00	20231020	1088	-40.26	20230213	650	0.00	20231020	0.13	N	043200	500	209 억		174074	N	N	0	N	00	N
66	20231019	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	665	-12	5	-1.77	42491573	63830	208.83	677	678	659	880	474	677	665.70	0.43	0	-8359	694	685	679	670	664	682	667	209	203	500	470	1	1	41804315	278	-5.99	1.15	12	0.15	-111.00	579.00	1088	20230213	-38.88	658	20231006	1.06	1088	-38.88	20230213	658	1.06	20231006	1088	-38.88	20230213	658	1.06	20231006	0.13	N	043200	500	209 억		181462	N	N	0	N	00	N
67	20231019	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-10	5	-1.48	32396301	48652	159.18	677	678	659	880	474	677	665.88	0.43	0	-7908	694	685	679	670	664	682	667	209	203	500	470	1	1	41804315	279	-6.01	1.15	12	0.12	-111.00	579.00	1088	20230213	-38.69	658	20231006	1.37	1088	-38.69	20230213	658	1.37	20231006	1088	-38.69	20230213	658	1.37	20231006	0.13	N	043200	500	209 억		181462	N	N	0	N	00	N
68	20231019	140426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	668	-9	5	-1.33	30568227	45924	150.25	677	678	659	880	474	677	665.63	0.43	0	-6266	694	685	679	670	664	682	667	209	203	500	470	1	1	41804315	279	-6.02	1.15	12	0.11	-111.00	579.00	1088	20230213	-38.60	658	20231006	1.52	1088	-38.60	20230213	658	1.52	20231006	1088	-38.60	20230213	658	1.52	20231006	0.13	N	043200	500	209 억		181462	N	N	0	N	00	N
69	20231019	130423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-10	5	-1.48	28298757	42519	139.11	677	678	659	880	474	677	665.56	0.43	0	-5520	694	685	679	670	664	682	667	209	203	500	470	1	1	41804315	279	-6.01	1.15	12	0.10	-111.00	579.00	1088	20230213	-38.69	658	20231006	1.37	1088	-38.69	20230213	658	1.37	20231006	1088	-38.69	20230213	658	1.37	20231006	0.13	N	043200	500	209 억		181462	N	N	0	N	00	N
70	20231019	120425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	666	-11	5	-1.62	11352917	16904	55.31	677	678	663	880	474	677	671.61	0.43	0	-5149	694	685	679	670	664	682	667	209	203	500	470	1	1	41804315	278	-6.00	1.15	12	0.04	-111.00	579.00	1088	20230213	-38.79	658	20231006	1.22	1088	-38.79	20230213	658	1.22	20231006	1088	-38.79	20230213	658	1.22	20231006	0.13	N	043200	500	209 억		181462	N	N	0	N	00	N
71	20231019	110426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	666	-11	5	-1.62	9913748	14746	48.24	677	678	663	880	474	677	672.30	0.43	0	-5149	694	685	679	670	664	682	667	209	203	500	470	1	1	41804315	278	-6.00	1.15	12	0.04	-111.00	579.00	1088	20230213	-38.79	658	20231006	1.22	1088	-38.79	20230213	658	1.22	20231006	1088	-38.79	20230213	658	1.22	20231006	0.13	N	043200	500	209 억		181462	N	N	0	N	00	N
72	20231019	100423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	665	-12	5	-1.77	8601993	12778	41.81	677	678	663	880	474	677	673.19	0.43	0	-5175	694	685	679	670	664	682	667	209	203	500	470	1	1	41804315	278	-5.99	1.15	12	0.03	-111.00	579.00	1088	20230213	-38.88	658	20231006	1.06	1088	-38.88	20230213	658	1.06	20231006	1088	-38.88	20230213	658	1.06	20231006	0.13	N	043200	500	209 억		181462	N	N	0	N	00	N
73	20231019	090426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-2	5	-0.30	5708801	8440	27.61	677	678	669	880	474	677	676.40	0.43	0	-4411	694	685	679	670	664	682	667	209	203	500	470	1	1	41804315	282	-6.08	1.17	12	0.02	-111.00	579.00	1088	20230213	-37.96	658	20231006	2.58	1088	-37.96	20230213	658	2.58	20231006	1088	-37.96	20230213	658	2.58	20231006	0.13	N	043200	500	209 억		181462	N	N	0	N	00	N
74	20231018	160428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	4	2	0.59	20728833	30561	70.95	688	688	673	874	472	673	678.28	0.45	0	-7766	684	678	672	666	660	679	667	209	201	500	470	1	1	41804315	283	-6.10	1.17	12	0.07	-111.00	579.00	1088	20230213	-37.78	658	20231006	2.89	1088	-37.78	20230213	658	2.89	20231006	1088	-37.78	20230213	658	2.89	20231006	0.13	N	043200	500	209 억		189228	N	N	0	N	00	N
75	20231018	150422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	4	2	0.59	20087939	29613	68.74	688	688	673	874	472	673	678.35	0.45	0	-7766	684	678	672	666	660	679	667	209	201	500	470	1	1	41804315	283	-6.10	1.17	12	0.07	-111.00	579.00	1088	20230213	-37.78	658	20231006	2.89	1088	-37.78	20230213	658	2.89	20231006	1088	-37.78	20230213	658	2.89	20231006	0.13	N	043200	500	209 억		189228	N	N	0	N	00	N
76	20231018	140419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	3	2	0.45	19839747	29246	67.89	688	688	673	874	472	673	678.37	0.45	0	-7499	684	678	672	666	660	679	667	209	201	500	470	1	1	41804315	283	-6.09	1.17	12	0.07	-111.00	579.00	1088	20230213	-37.87	658	20231006	2.74	1088	-37.87	20230213	658	2.74	20231006	1088	-37.87	20230213	658	2.74	20231006	0.13	N	043200	500	209 억		189228	N	N	0	N	00	N
77	20231018	130417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	3	2	0.45	15167330	22338	51.86	688	688	673	874	472	673	678.99	0.45	0	-5640	684	678	672	666	660	679	667	209	201	500	470	1	1	41804315	283	-6.09	1.17	12	0.05	-111.00	579.00	1088	20230213	-37.87	658	20231006	2.74	1088	-37.87	20230213	658	2.74	20231006	1088	-37.87	20230213	658	2.74	20231006	0.13	N	043200	500	209 억		189228	N	N	0	N	00	N
78	20231018	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	1	2	0.15	14047139	20680	48.01	688	688	673	874	472	673	679.26	0.45	0	-5484	684	678	672	666	660	679	667	209	201	500	470	1	1	41804315	282	-6.07	1.16	12	0.05	-111.00	579.00	1088	20230213	-38.05	658	20231006	2.43	1088	-38.05	20230213	658	2.43	20231006	1088	-38.05	20230213	658	2.43	20231006	0.13	N	043200	500	209 억		189228	N	N	0	N	00	N
79	20231018	110420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	5	2	0.74	10953325	16102	37.38	688	688	677	874	472	673	680.25	0.45	0	-4132	684	678	672	666	660	679	667	209	201	500	470	1	1	41804315	283	-6.11	1.17	12	0.04	-111.00	579.00	1088	20230213	-37.68	658	20231006	3.04	1088	-37.68	20230213	658	3.04	20231006	1088	-37.68	20230213	658	3.04	20231006	0.13	N	043200	500	209 억		189228	N	N	0	N	00	N
80	20231018	100423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	11	2	1.63	7216844	10612	24.63	688	688	677	874	472	673	680.06	0.45	0	-76	684	678	672	666	660	679	667	209	201	500	470	1	1	41804315	286	-6.16	1.18	12	0.03	-111.00	579.00	1088	20230213	-37.13	658	20231006	3.95	1088	-37.13	20230213	658	3.95	20231006	1088	-37.13	20230213	658	3.95	20231006	0.13	N	043200	500	209 억		189228	N	N	0	N	00	N
81	20231018	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	7	2	1.04	1131440	1665	3.87	688	688	677	874	472	673	679.54	0.45	0	-43	684	678	672	666	660	679	667	209	201	500	470	1	1	41804315	284	-6.13	1.17	12	0.00	-111.00	579.00	1088	20230213	-37.50	658	20231006	3.34	1088	-37.50	20230213	658	3.34	20231006	1088	-37.50	20230213	658	3.34	20231006	0.13	N	043200	500	209 억		189228	N	N	0	N	00	N
82	20231017	160423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	0	3	0.00	28900189	43027	65.84	673	678	666	874	472	673	671.68	0.45	0	2029	694	683	678	667	662	681	665	209	201	500	470	1	1	41804315	281	-6.06	1.16	12	0.10	-111.00	579.00	1088	20230213	-38.14	658	20231006	2.28	1088	-38.14	20230213	658	2.28	20231006	1088	-38.14	20230213	658	2.28	20231006	0.13	N	043200	500	209 억		187199	N	N	0	N	00	N
83	20231017	150422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	0	3	0.00	28359736	42224	64.61	673	678	666	874	472	673	671.65	0.45	0	2031	694	683	678	667	662	681	665	209	201	500	470	1	1	41804315	281	-6.06	1.16	12	0.10	-111.00	579.00	1088	20230213	-38.14	658	20231006	2.28	1088	-38.14	20230213	658	2.28	20231006	1088	-38.14	20230213	658	2.28	20231006	0.13	N	043200	500	209 억		187199	N	N	0	N	00	N
84	20231017	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	1	2	0.15	26708137	39778	60.87	673	678	666	874	472	673	671.43	0.45	0	2307	694	683	678	667	662	681	665	209	201	500	470	1	1	41804315	282	-6.07	1.16	12	0.10	-111.00	579.00	1088	20230213	-38.05	658	20231006	2.43	1088	-38.05	20230213	658	2.43	20231006	1088	-38.05	20230213	658	2.43	20231006	0.13	N	043200	500	209 억		187199	N	N	0	N	00	N
85	20231017	130421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	0	3	0.00	26465173	39417	60.32	673	678	666	874	472	673	671.42	0.45	0	2310	694	683	678	667	662	681	665	209	201	500	470	1	1	41804315	281	-6.06	1.16	12	0.09	-111.00	579.00	1088	20230213	-38.14	658	20231006	2.28	1088	-38.14	20230213	658	2.28	20231006	1088	-38.14	20230213	658	2.28	20231006	0.13	N	043200	500	209 억		187199	N	N	0	N	00	N
86	20231017	120423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	1	2	0.15	22562886	33620	51.45	673	678	666	874	472	673	671.11	0.45	0	2310	694	683	678	667	662	681	665	209	201	500	470	1	1	41804315	282	-6.07	1.16	12	0.08	-111.00	579.00	1088	20230213	-38.05	658	20231006	2.43	1088	-38.05	20230213	658	2.43	20231006	1088	-38.05	20230213	658	2.43	20231006	0.13	N	043200	500	209 억		187199	N	N	0	N	00	N
87	20231017	110418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	-2	5	-0.30	20747045	30922	47.32	673	678	666	874	472	673	670.95	0.45	0	2653	694	683	678	667	662	681	665	209	201	500	470	1	1	41804315	281	-6.05	1.16	12	0.07	-111.00	579.00	1088	20230213	-38.33	658	20231006	1.98	1088	-38.33	20230213	658	1.98	20231006	1088	-38.33	20230213	658	1.98	20231006	0.13	N	043200	500	209 억		187199	N	N	0	N	00	N
88	20231017	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-1	5	-0.15	17126194	25528	39.06	673	678	666	874	472	673	670.88	0.45	0	2419	694	683	678	667	662	681	665	209	201	500	470	1	1	41804315	281	-6.05	1.16	12	0.06	-111.00	579.00	1088	20230213	-38.24	658	20231006	2.13	1088	-38.24	20230213	658	2.13	20231006	1088	-38.24	20230213	658	2.13	20231006	0.13	N	043200	500	209 억		187199	N	N	0	N	00	N
89	20231017	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-1	5	-0.15	11375527	16981	25.98	673	673	666	874	472	673	669.90	0.45	0	1807	694	683	678	667	662	681	665	209	201	500	470	1	1	41804315	281	-6.05	1.16	12	0.04	-111.00	579.00	1088	20230213	-38.24	658	20231006	2.13	1088	-38.24	20230213	658	2.13	20231006	1088	-38.24	20230213	658	2.13	20231006	0.13	N	043200	500	209 억		187199	N	N	0	N	00	N
90	20231016	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-13	5	-1.90	43545684	64229	183.72	684	689	673	891	481	686	677.98	0.45	0	-1417	708	697	689	678	670	693	674	209	205	500	480	1	1	41804315	281	-6.06	1.16	12	0.15	-111.00	579.00	1088	20230213	-38.14	658	20231006	2.28	1088	-38.14	20230213	658	2.28	20231006	1088	-38.14	20230213	658	2.28	20231006	0.13	N	043200	500	209 억		188616	N	N	0	N	00	N
91	20231016	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-11	5	-1.60	34429100	50712	145.05	684	689	674	891	481	686	678.91	0.45	0	-1425	708	697	689	678	670	693	674	209	205	500	480	1	1	41804315	282	-6.08	1.17	12	0.12	-111.00	579.00	1088	20230213	-37.96	658	20231006	2.58	1088	-37.96	20230213	658	2.58	20231006	1088	-37.96	20230213	658	2.58	20231006	0.13	N	043200	500	209 억		188616	N	N	0	N	00	N
92	20231016	140417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-10	5	-1.46	30664427	45133	129.10	684	689	676	891	481	686	679.42	0.45	0	-1425	708	697	689	678	670	693	674	209	205	500	480	1	1	41804315	283	-6.09	1.17	12	0.11	-111.00	579.00	1088	20230213	-37.87	658	20231006	2.74	1088	-37.87	20230213	658	2.74	20231006	1088	-37.87	20230213	658	2.74	20231006	0.13	N	043200	500	209 억		188616	N	N	0	N	00	N
93	20231016	130417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-6	5	-0.87	22249663	32732	93.62	684	689	676	891	481	686	679.75	0.45	0	-1420	708	697	689	678	670	693	674	209	205	500	480	1	1	41804315	284	-6.13	1.17	12	0.08	-111.00	579.00	1088	20230213	-37.50	658	20231006	3.34	1088	-37.50	20230213	658	3.34	20231006	1088	-37.50	20230213	658	3.34	20231006	0.13	N	043200	500	209 억		188616	N	N	0	N	00	N
94	20231016	120417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-4	5	-0.58	19300802	28401	81.24	684	689	676	891	481	686	679.58	0.45	0	-750	708	697	689	678	670	693	674	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.07	-111.00	579.00	1088	20230213	-37.32	658	20231006	3.65	1088	-37.32	20230213	658	3.65	20231006	1088	-37.32	20230213	658	3.65	20231006	0.13	N	043200	500	209 억		188616	N	N	0	N	00	N
95	20231016	110416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-10	5	-1.46	16041020	23588	67.47	684	689	676	891	481	686	680.05	0.45	0	-660	708	697	689	678	670	693	674	209	205	500	480	1	1	41804315	283	-6.09	1.17	12	0.06	-111.00	579.00	1088	20230213	-37.87	658	20231006	2.74	1088	-37.87	20230213	658	2.74	20231006	1088	-37.87	20230213	658	2.74	20231006	0.13	N	043200	500	209 억		188616	N	N	0	N	00	N
96	20231016	100412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-9	5	-1.31	7278043	10692	30.58	684	684	677	891	481	686	680.70	0.45	0	231	708	697	689	678	670	693	674	209	205	500	480	1	1	41804315	283	-6.10	1.17	12	0.03	-111.00	579.00	1088	20230213	-37.78	658	20231006	2.89	1088	-37.78	20230213	658	2.89	20231006	1088	-37.78	20230213	658	2.89	20231006	0.13	N	043200	500	209 억		188616	N	N	0	N	00	N
97	20231016	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-5	5	-0.73	797344	1166	3.34	684	684	681	891	481	686	683.83	0.45	0	-94	708	697	689	678	670	693	674	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.00	-111.00	579.00	1088	20230213	-37.41	658	20231006	3.50	1088	-37.41	20230213	658	3.50	20231006	1088	-37.41	20230213	658	3.50	20231006	0.13	N	043200	500	209 억		188616	N	N	0	N	00	N
98	20231012	160424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	0	3	0.00	35045283	50814	120.19	693	699	686	891	481	686	689.68	0.46	0	2137	700	692	681	673	662	697	678	209	205	500	480	1	1	41804315	287	-6.18	1.18	12	0.12	-111.00	579.00	1088	20230213	-36.95	658	20231006	4.26	1088	-36.95	20230213	658	4.26	20231006	1088	-36.95	20230213	658	4.26	20231006	0.13	N	043200	500	209 억		191550	N	N	0	N	00	N
99	20231012	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	3	2	0.44	32094544	46523	110.04	693	699	686	891	481	686	689.86	0.46	0	1870	700	692	681	673	662	697	678	209	205	500	480	1	1	41804315	288	-6.21	1.19	12	0.11	-111.00	579.00	1088	20230213	-36.67	658	20231006	4.71	1088	-36.67	20230213	658	4.71	20231006	1088	-36.67	20230213	658	4.71	20231006	0.13	N	043200	500	209 억		191550	N	N	0	N	00	N
100	20231012	140416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	0	3	0.00	29656222	42984	101.67	693	699	686	891	481	686	689.94	0.46	0	1868	700	692	681	673	662	697	678	209	205	500	480	1	1	41804315	287	-6.18	1.18	12	0.10	-111.00	579.00	1088	20230213	-36.95	658	20231006	4.26	1088	-36.95	20230213	658	4.26	20231006	1088	-36.95	20230213	658	4.26	20231006	0.13	N	043200	500	209 억		191550	N	N	0	N	00	N
101	20231012	130417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	3	2	0.44	21920777	31726	75.04	693	699	686	891	481	686	690.94	0.46	0	1467	700	692	681	673	662	697	678	209	205	500	480	1	1	41804315	288	-6.21	1.19	12	0.08	-111.00	579.00	1088	20230213	-36.67	658	20231006	4.71	1088	-36.67	20230213	658	4.71	20231006	1088	-36.67	20230213	658	4.71	20231006	0.13	N	043200	500	209 억		191550	N	N	0	N	00	N
102	20231012	120423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	3	2	0.44	14742566	21306	50.39	693	699	686	891	481	686	691.94	0.46	0	1286	700	692	681	673	662	697	678	209	205	500	480	1	1	41804315	288	-6.21	1.19	12	0.05	-111.00	579.00	1088	20230213	-36.67	658	20231006	4.71	1088	-36.67	20230213	658	4.71	20231006	1088	-36.67	20230213	658	4.71	20231006	0.13	N	043200	500	209 억		191550	N	N	0	N	00	N
103	20231012	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	7	2	1.02	11888356	17158	40.58	693	699	690	891	481	686	692.88	0.46	0	1253	700	692	681	673	662	697	678	209	205	500	480	1	1	41804315	290	-6.24	1.20	12	0.04	-111.00	579.00	1088	20230213	-36.31	658	20231006	5.32	1088	-36.31	20230213	658	5.32	20231006	1088	-36.31	20230213	658	5.32	20231006	0.13	N	043200	500	209 억		191550	N	N	0	N	00	N
104	20231012	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	7	2	1.02	6666003	9615	22.74	693	699	690	891	481	686	693.29	0.46	0	563	700	692	681	673	662	697	678	209	205	500	480	1	1	41804315	290	-6.24	1.20	12	0.02	-111.00	579.00	1088	20230213	-36.31	658	20231006	5.32	1088	-36.31	20230213	658	5.32	20231006	1088	-36.31	20230213	658	5.32	20231006	0.13	N	043200	500	209 억		191550	N	N	0	N	00	N
105	20231012	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	8	2	1.17	1573123	2274	5.38	693	694	690	891	481	686	691.79	0.46	0	136	700	692	681	673	662	697	678	209	205	500	480	1	1	41804315	290	-6.25	1.20	12	0.01	-111.00	579.00	1088	20230213	-36.21	658	20231006	5.47	1088	-36.21	20230213	658	5.47	20231006	1088	-36.21	20230213	658	5.47	20231006	0.13	N	043200	500	209 억		191550	N	N	0	N	00	N
106	20231011	160417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	9	2	1.33	28776406	42278	78.87	677	689	670	880	474	677	680.65	0.46	0	674	699	687	681	669	663	685	667	209	203	500	470	1	1	41804315	287	-6.18	1.18	12	0.10	-111.00	579.00	1088	20230213	-36.95	658	20231006	4.26	1088	-36.95	20230213	658	4.26	20231006	1088	-36.95	20230213	658	4.26	20231006	0.13	N	043200	500	209 억		190876	N	N	0	N	00	N
107	20231011	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	9	2	1.33	26752382	39307	73.33	677	689	670	880	474	677	680.60	0.46	0	677	699	687	681	669	663	685	667	209	203	500	470	1	1	41804315	287	-6.18	1.18	12	0.09	-111.00	579.00	1088	20230213	-36.95	658	20231006	4.26	1088	-36.95	20230213	658	4.26	20231006	1088	-36.95	20230213	658	4.26	20231006	0.13	N	043200	500	209 억		190876	N	N	0	N	00	N
108	20231011	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	9	2	1.33	22166978	32620	60.85	677	689	670	880	474	677	679.55	0.46	0	1014	699	687	681	669	663	685	667	209	203	500	470	1	1	41804315	287	-6.18	1.18	12	0.08	-111.00	579.00	1088	20230213	-36.95	658	20231006	4.26	1088	-36.95	20230213	658	4.26	20231006	1088	-36.95	20230213	658	4.26	20231006	0.13	N	043200	500	209 억		190876	N	N	0	N	00	N
109	20231011	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	9	2	1.33	19045033	28060	52.35	677	689	670	880	474	677	678.73	0.46	0	1017	699	687	681	669	663	685	667	209	203	500	470	1	1	41804315	287	-6.18	1.18	12	0.07	-111.00	579.00	1088	20230213	-36.95	658	20231006	4.26	1088	-36.95	20230213	658	4.26	20231006	1088	-36.95	20230213	658	4.26	20231006	0.13	N	043200	500	209 억		190876	N	N	0	N	00	N
110	20231011	120423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	8	2	1.18	16581070	24463	45.64	677	689	670	880	474	677	677.80	0.46	0	1122	699	687	681	669	663	685	667	209	203	500	470	1	1	41804315	286	-6.17	1.18	12	0.06	-111.00	579.00	1088	20230213	-37.04	658	20231006	4.10	1088	-37.04	20230213	658	4.10	20231006	1088	-37.04	20230213	658	4.10	20231006	0.13	N	043200	500	209 억		190876	N	N	0	N	00	N
111	20231011	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	8	2	1.18	15105510	22303	41.61	677	689	670	880	474	677	677.29	0.46	0	1209	699	687	681	669	663	685	667	209	203	500	470	1	1	41804315	286	-6.17	1.18	12	0.05	-111.00	579.00	1088	20230213	-37.04	658	20231006	4.10	1088	-37.04	20230213	658	4.10	20231006	1088	-37.04	20230213	658	4.10	20231006	0.13	N	043200	500	209 억		190876	N	N	0	N	00	N
112	20231011	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	11	2	1.62	11999455	17767	33.14	677	689	670	880	474	677	675.38	0.46	0	1475	699	687	681	669	663	685	667	209	203	500	470	1	1	41804315	288	-6.20	1.19	12	0.04	-111.00	579.00	1088	20230213	-36.76	658	20231006	4.56	1088	-36.76	20230213	658	4.56	20231006	1088	-36.76	20230213	658	4.56	20231006	0.13	N	043200	500	209 억		190876	N	N	0	N	00	N
113	20231011	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	-7	5	-1.03	11000435	16310	30.43	677	681	670	880	474	677	674.46	0.46	0	2124	699	687	681	669	663	685	667	209	203	500	470	1	1	41804315	280	-6.04	1.16	12	0.04	-111.00	579.00	1088	20230213	-38.42	658	20231006	1.82	1088	-38.42	20230213	658	1.82	20231006	1088	-38.42	20230213	658	1.82	20231006	0.13	N	043200	500	209 억		190876	N	N	0	N	00	N
114	20231010	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-9	5	-1.31	36835777	53603	51.65	692	693	675	891	481	686	687.20	0.49	0	-14446	743	714	686	657	629	700	643	209	205	500	480	1	1	41804315	283	-6.10	1.17	12	0.13	-111.00	579.00	1088	20230213	-37.78	658	20231006	2.89	1088	-37.78	20230213	658	2.89	20231006	1088	-37.78	20230213	658	2.89	20231006	0.13	N	043200	500	209 억		205252	N	N	0	N	00	N
115	20231010	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-5	5	-0.73	35510811	51656	49.77	692	693	675	891	481	686	687.45	0.49	0	-14082	743	714	686	657	629	700	643	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.12	-111.00	579.00	1088	20230213	-37.41	658	20231006	3.50	1088	-37.41	20230213	658	3.50	20231006	1088	-37.41	20230213	658	3.50	20231006	0.13	N	043200	500	209 억		205252	N	N	0	N	00	N
116	20231010	140414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-4	5	-0.58	29803663	43233	41.66	692	693	680	891	481	686	689.37	0.49	0	-13460	743	714	686	657	629	700	643	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.10	-111.00	579.00	1088	20230213	-37.32	658	20231006	3.65	1088	-37.32	20230213	658	3.65	20231006	1088	-37.32	20230213	658	3.65	20231006	0.13	N	043200	500	209 억		205252	N	N	0	N	00	N
117	20231010	130411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	5	2	0.73	24983585	36231	34.91	692	693	680	891	481	686	689.56	0.49	0	-9330	743	714	686	657	629	700	643	209	205	500	480	1	1	41804315	289	-6.23	1.19	12	0.09	-111.00	579.00	1088	20230213	-36.49	658	20231006	5.02	1088	-36.49	20230213	658	5.02	20231006	1088	-36.49	20230213	658	5.02	20231006	0.13	N	043200	500	209 억		205252	N	N	0	N	00	N
118	20231010	120413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	692	6	2	0.87	18896438	27422	26.42	692	693	680	891	481	686	689.10	0.49	0	-8941	743	714	686	657	629	700	643	209	205	500	480	1	1	41804315	289	-6.23	1.20	12	0.07	-111.00	579.00	1088	20230213	-36.40	658	20231006	5.17	1088	-36.40	20230213	658	5.17	20231006	1088	-36.40	20230213	658	5.17	20231006	0.13	N	043200	500	209 억		205252	N	N	0	N	00	N
119	20231010	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	4	2	0.58	17124434	24861	23.96	692	693	680	891	481	686	688.81	0.49	0	-8765	743	714	686	657	629	700	643	209	205	500	480	1	1	41804315	288	-6.22	1.19	12	0.06	-111.00	579.00	1088	20230213	-36.58	658	20231006	4.86	1088	-36.58	20230213	658	4.86	20231006	1088	-36.58	20230213	658	4.86	20231006	0.13	N	043200	500	209 억		205252	N	N	0	N	00	N
120	20231010	100409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	0	3	0.00	16385440	23781	22.91	692	693	680	891	481	686	689.01	0.49	0	-8514	743	714	686	657	629	700	643	209	205	500	480	1	1	41804315	287	-6.18	1.18	12	0.06	-111.00	579.00	1088	20230213	-36.95	658	20231006	4.26	1088	-36.95	20230213	658	4.26	20231006	1088	-36.95	20230213	658	4.26	20231006	0.13	N	043200	500	209 억		205252	N	N	0	N	00	N
121	20231010	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	7	2	1.02	10733466	15581	15.01	692	693	685	891	481	686	688.88	0.49	0	-7494	743	714	686	657	629	700	643	209	205	500	480	1	1	41804315	290	-6.24	1.20	12	0.04	-111.00	579.00	1088	20230213	-36.31	658	20231006	5.32	1088	-36.31	20230213	658	5.32	20231006	1088	-36.31	20230213	658	5.32	20231006	0.13	N	043200	500	209 억		205252	N	N	0	N	00	N
122	20231006	160412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	686	-22	5	-3.11	69677733	101659	196.50	709	715	658	920	496	708	685.41	0.47	0	6771	722	714	708	700	694	715	701	209	212	500	490	1	1	41804315	287	-6.18	1.18	12	0.24	-111.00	579.00	1088	20230213	-36.95	658	20231006	4.26	1088	-36.95	20230213	658	4.26	20231006	1088	-36.95	20230213	658	4.26	20231006	0.13	N	043200	500	209 억		198469	N	N	0	N	00	N
123	20231006	150405	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	682	-26	5	-3.67	68201970	99504	192.33	709	715	658	920	496	708	685.42	0.47	0	6827	722	714	708	700	694	715	701	209	212	500	490	1	1	41804315	285	-6.14	1.18	12	0.24	-111.00	579.00	1088	20230213	-37.32	658	20231006	3.65	1088	-37.32	20230213	658	3.65	20231006	1088	-37.32	20230213	658	3.65	20231006	0.13	N	043200	500	209 억		198469	N	N	0	N	00	N
124	20231006	140405	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	691	-17	5	-2.40	47200557	68696	132.78	709	715	658	920	496	708	687.09	0.47	0	3340	722	714	708	700	694	715	701	209	212	500	490	1	1	41804315	289	-6.23	1.19	12	0.16	-111.00	579.00	1088	20230213	-36.49	658	20231006	5.02	1088	-36.49	20230213	658	5.02	20231006	1088	-36.49	20230213	658	5.02	20231006	0.13	N	043200	500	209 억		198469	N	N	0	N	00	N
125	20231006	130404	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	695	-13	5	-1.84	42095125	61300	118.49	709	715	658	920	496	708	686.71	0.47	0	3470	722	714	708	700	694	715	701	209	212	500	490	1	1	41804315	291	-6.26	1.20	12	0.15	-111.00	579.00	1088	20230213	-36.12	658	20231006	5.62	1088	-36.12	20230213	658	5.62	20231006	1088	-36.12	20230213	658	5.62	20231006	0.13	N	043200	500	209 억		198469	N	N	0	N	00	N
126	20231006	120401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	712	4	2	0.56	2812337	3938	7.61	709	715	709	920	496	708	714.15	0.47	0	11	722	714	708	700	694	715	701	209	212	500	490	1	1	41804315	298	-6.41	1.23	12	0.01	-111.00	579.00	1088	20230213	-34.56	694	20230726	2.59	1088	-34.56	20230213	694	2.59	20230726	1088	-34.56	20230213	694	2.59	20230726	0.13	N	043200	500	209 억		198469	N	N	0	N	00	N
127	20231006	110359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	713	5	2	0.71	2466792	3453	6.67	709	715	709	920	496	708	714.39	0.47	0	11	722	714	708	700	694	715	701	209	212	500	490	1	1	41804315	298	-6.42	1.23	12	0.01	-111.00	579.00	1088	20230213	-34.47	694	20230726	2.74	1088	-34.47	20230213	694	2.74	20230726	1088	-34.47	20230213	694	2.74	20230726	0.13	N	043200	500	209 억		198469	N	N	0	N	00	N
128	20231006	100402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	714	6	2	0.85	1847390	2585	5.00	709	715	709	920	496	708	714.66	0.47	0	11	722	714	708	700	694	715	701	209	212	500	490	1	1	41804315	298	-6.43	1.23	12	0.01	-111.00	579.00	1088	20230213	-34.38	694	20230726	2.88	1088	-34.38	20230213	694	2.88	20230726	1088	-34.38	20230213	694	2.88	20230726	0.13	N	043200	500	209 억		198469	N	N	0	N	00	N
129	20231006	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	1	2	0.14	709	1	0.00	709	709	709	920	496	708	709.00	0.47	0	0	722	714	708	700	694	715	701	209	212	500	490	1	1	41804315	296	-6.39	1.22	12	0.00	-111.00	579.00	1088	20230213	-34.83	694	20230726	2.16	1088	-34.83	20230213	694	2.16	20230726	1088	-34.83	20230213	694	2.16	20230726	0.13	N	043200	500	209 억		198469	N	N	0	N	00	N