KissMeData/085670/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	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	-100	5	-2.56	324316125	83351	142.16	3900	4030	3800	5070	2730	3900	3890.97	0.63	0	-38402	4013	3956	3863	3806	3713	3985	3835	122	1170	500	2730	5	1	24450761	929	6.39	1.41	12	0.34	595.00	2704.00	8660	20221202	-56.12	3750	20231027	1.33	8130	-53.26	20230203	3750	1.33	20231027	8660	-56.12	20221202	3750	1.33	20231027	2.73	N	085670	500	122 억		153811	N	N	0	N	00	N
3	20231031	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-75	5	-1.92	299739100	76889	131.14	3900	4030	3805	5070	2730	3900	3898.34	0.63	0	-39015	4013	3956	3863	3806	3713	3985	3835	122	1170	500	2730	5	1	24450761	935	6.43	1.41	12	0.31	595.00	2704.00	8660	20221202	-55.83	3750	20231027	2.00	8130	-52.95	20230203	3750	2.00	20231027	8660	-55.83	20221202	3750	2.00	20231027	2.73	N	085670	500	122 억		153811	N	N	0	N	00	N
4	20231031	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-75	5	-1.92	257452245	65804	112.24	3900	4030	3810	5070	2730	3900	3912.41	0.63	0	-35988	4013	3956	3863	3806	3713	3985	3835	122	1170	500	2730	5	1	24450761	935	6.43	1.41	12	0.27	595.00	2704.00	8660	20221202	-55.83	3750	20231027	2.00	8130	-52.95	20230203	3750	2.00	20231027	8660	-55.83	20221202	3750	2.00	20231027	2.73	N	085670	500	122 억		153811	N	N	0	N	00	N
5	20231031	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-70	5	-1.79	242305615	61854	105.50	3900	4030	3810	5070	2730	3900	3917.38	0.63	0	-34936	4013	3956	3863	3806	3713	3985	3835	122	1170	500	2730	5	1	24450761	936	6.44	1.42	12	0.25	595.00	2704.00	8660	20221202	-55.77	3750	20231027	2.13	8130	-52.89	20230203	3750	2.13	20231027	8660	-55.77	20221202	3750	2.13	20231027	2.73	N	085670	500	122 억		153811	N	N	0	N	00	N
6	20231031	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	-55	5	-1.41	208231940	52925	90.27	3900	4030	3830	5070	2730	3900	3934.47	0.63	0	-28864	4013	3956	3863	3806	3713	3985	3835	122	1170	500	2730	5	1	24450761	940	6.46	1.42	12	0.22	595.00	2704.00	8660	20221202	-55.60	3750	20231027	2.53	8130	-52.71	20230203	3750	2.53	20231027	8660	-55.60	20221202	3750	2.53	20231027	2.73	N	085670	500	122 억		153811	N	N	0	N	00	N
7	20231031	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-45	5	-1.15	176028915	44556	76.00	3900	4030	3855	5070	2730	3900	3950.73	0.63	0	-22153	4013	3956	3863	3806	3713	3985	3835	122	1170	500	2730	5	1	24450761	943	6.48	1.43	12	0.18	595.00	2704.00	8660	20221202	-55.48	3750	20231027	2.80	8130	-52.58	20230203	3750	2.80	20231027	8660	-55.48	20221202	3750	2.80	20231027	2.73	N	085670	500	122 억		153811	N	N	0	N	00	N
8	20231031	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	5	2	0.13	143783795	36221	61.78	3900	4030	3880	5070	2730	3900	3969.63	0.63	0	-15067	4013	3956	3863	3806	3713	3985	3835	122	1170	500	2730	5	1	24450761	955	6.56	1.44	12	0.15	595.00	2704.00	8660	20221202	-54.91	3750	20231027	4.13	8130	-51.97	20230203	3750	4.13	20231027	8660	-54.91	20221202	3750	4.13	20231027	2.73	N	085670	500	122 억		153811	N	N	0	N	00	N
9	20231031	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	60	2	1.54	12718460	3234	5.52	3900	3960	3900	5070	2730	3900	3932.73	0.63	0	-779	4013	3956	3863	3806	3713	3985	3835	122	1170	500	2730	5	1	24450761	968	6.66	1.46	12	0.01	595.00	2704.00	8660	20221202	-54.27	3750	20231027	5.60	8130	-51.29	20230203	3750	5.60	20231027	8660	-54.27	20221202	3750	5.60	20231027	2.73	N	085670	500	122 억		153811	N	N	0	N	00	N
10	20231030	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	65	2	1.69	223171560	57800	58.99	3785	3920	3770	4985	2685	3835	3861.08	0.56	0	20671	3998	3916	3833	3751	3668	3957	3792	122	1150	500	2680	5	1	24450761	954	6.55	1.44	12	0.24	595.00	2704.00	8660	20221202	-54.97	3750	20231027	4.00	8130	-52.03	20230203	3750	4.00	20231027	8660	-54.97	20221202	3750	4.00	20231027	2.76	N	085670	500	122 억		137290	N	N	0	N	00	N
11	20231030	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	50	2	1.30	208751140	54096	55.21	3785	3920	3770	4985	2685	3835	3858.90	0.56	0	19194	3998	3916	3833	3751	3668	3957	3792	122	1150	500	2680	5	1	24450761	950	6.53	1.44	12	0.22	595.00	2704.00	8660	20221202	-55.14	3750	20231027	3.60	8130	-52.21	20230203	3750	3.60	20231027	8660	-55.14	20221202	3750	3.60	20231027	2.76	N	085670	500	122 억		137290	N	N	0	N	00	N
12	20231030	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	55	2	1.43	172238975	44674	45.59	3785	3920	3770	4985	2685	3835	3855.46	0.56	0	13165	3998	3916	3833	3751	3668	3957	3792	122	1150	500	2680	5	1	24450761	951	6.54	1.44	12	0.18	595.00	2704.00	8660	20221202	-55.08	3750	20231027	3.73	8130	-52.15	20230203	3750	3.73	20231027	8660	-55.08	20221202	3750	3.73	20231027	2.76	N	085670	500	122 억		137290	N	N	0	N	00	N
13	20231030	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	75	2	1.96	147782025	38414	39.20	3785	3910	3770	4985	2685	3835	3847.09	0.56	0	14339	3998	3916	3833	3751	3668	3957	3792	122	1150	500	2680	5	1	24450761	956	6.57	1.45	12	0.16	595.00	2704.00	8660	20221202	-54.85	3750	20231027	4.27	8130	-51.91	20230203	3750	4.27	20231027	8660	-54.85	20221202	3750	4.27	20231027	2.76	N	085670	500	122 억		137290	N	N	0	N	00	N
14	20231030	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	40	2	1.04	105173295	27440	28.00	3785	3900	3770	4985	2685	3835	3832.85	0.56	0	6587	3998	3916	3833	3751	3668	3957	3792	122	1150	500	2680	5	1	24450761	947	6.51	1.43	12	0.11	595.00	2704.00	8660	20221202	-55.25	3750	20231027	3.33	8130	-52.34	20230203	3750	3.33	20231027	8660	-55.25	20221202	3750	3.33	20231027	2.76	N	085670	500	122 억		137290	N	N	0	N	00	N
15	20231030	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	55	2	1.43	89411195	23384	23.86	3785	3895	3770	4985	2685	3835	3823.61	0.56	0	7278	3998	3916	3833	3751	3668	3957	3792	122	1150	500	2680	5	1	24450761	951	6.54	1.44	12	0.10	595.00	2704.00	8660	20221202	-55.08	3750	20231027	3.73	8130	-52.15	20230203	3750	3.73	20231027	8660	-55.08	20221202	3750	3.73	20231027	2.76	N	085670	500	122 억		137290	N	N	0	N	00	N
16	20231030	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	15	2	0.39	63535545	16690	17.03	3785	3855	3770	4985	2685	3835	3806.80	0.56	0	3040	3998	3916	3833	3751	3668	3957	3792	122	1150	500	2680	5	1	24450761	941	6.47	1.42	12	0.07	595.00	2704.00	8660	20221202	-55.54	3750	20231027	2.67	8130	-52.64	20230203	3750	2.67	20231027	8660	-55.54	20221202	3750	2.67	20231027	2.76	N	085670	500	122 억		137290	N	N	0	N	00	N
17	20231030	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	15	2	0.39	19444260	5129	5.23	3785	3855	3785	4985	2685	3835	3791.04	0.56	0	444	3998	3916	3833	3751	3668	3957	3792	122	1150	500	2680	5	1	24450761	941	6.47	1.42	12	0.02	595.00	2704.00	8660	20221202	-55.54	3750	20231027	2.67	8130	-52.64	20230203	3750	2.67	20231027	8660	-55.54	20221202	3750	2.67	20231027	2.76	N	085670	500	122 억		137290	N	N	0	N	00	N
18	20231027	160616	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3835	25	2	0.66	372304230	97011	49.64	3815	3915	3750	4950	2670	3810	3837.75	0.54	0	3734	4016	3912	3846	3742	3676	3880	3710	122	1140	500	2660	5	1	24450761	938	6.45	1.42	12	0.40	595.00	2704.00	8660	20221202	-55.72	3750	20231027	2.27	8130	-52.83	20230203	3750	2.27	20231027	8660	-55.72	20221202	3750	2.27	20231027	2.83	N	085670	500	122 억		132754	N	N	0	N	00	N
19	20231027	150646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3835	25	2	0.66	362225290	94376	48.29	3815	3915	3750	4950	2670	3810	3838.11	0.54	0	3129	4016	3912	3846	3742	3676	3880	3710	122	1140	500	2660	5	1	24450761	938	6.45	1.42	12	0.39	595.00	2704.00	8660	20221202	-55.72	3750	20231027	2.27	8130	-52.83	20230203	3750	2.27	20231027	8660	-55.72	20221202	3750	2.27	20231027	2.83	N	085670	500	122 억		132754	N	N	0	N	00	N
20	20231027	140644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3870	60	2	1.57	273991035	71348	36.51	3815	3915	3750	4950	2670	3810	3840.21	0.54	0	1797	4016	3912	3846	3742	3676	3880	3710	122	1140	500	2660	5	1	24450761	946	6.50	1.43	12	0.29	595.00	2704.00	8660	20221202	-55.31	3750	20231027	3.20	8130	-52.40	20230203	3750	3.20	20231027	8660	-55.31	20221202	3750	3.20	20231027	2.83	N	085670	500	122 억		132754	N	N	0	N	00	N
21	20231027	130636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3810	0	3	0.00	215727850	56089	28.70	3815	3915	3750	4950	2670	3810	3846.17	0.54	0	5839	4016	3912	3846	3742	3676	3880	3710	122	1140	500	2660	5	1	24450761	932	6.40	1.41	12	0.23	595.00	2704.00	8660	20221202	-56.00	3750	20231027	1.60	8130	-53.14	20230203	3750	1.60	20231027	8660	-56.00	20221202	3750	1.60	20231027	2.83	N	085670	500	122 억		132754	N	N	0	N	00	N
22	20231027	120648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3865	55	2	1.44	155983480	40558	20.75	3815	3915	3750	4950	2670	3810	3845.94	0.54	0	10615	4016	3912	3846	3742	3676	3880	3710	122	1140	500	2660	5	1	24450761	945	6.50	1.43	12	0.17	595.00	2704.00	8660	20221202	-55.37	3750	20231027	3.07	8130	-52.46	20230203	3750	3.07	20231027	8660	-55.37	20221202	3750	3.07	20231027	2.83	N	085670	500	122 억		132754	N	N	0	N	00	N
23	20231027	110653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3885	75	2	1.97	121774895	31738	16.24	3815	3915	3750	4950	2670	3810	3836.88	0.54	0	4749	4016	3912	3846	3742	3676	3880	3710	122	1140	500	2660	5	1	24450761	950	6.53	1.44	12	0.13	595.00	2704.00	8660	20221202	-55.14	3750	20231027	3.60	8130	-52.21	20230203	3750	3.60	20231027	8660	-55.14	20221202	3750	3.60	20231027	2.83	N	085670	500	122 억		132754	N	N	0	N	00	N
24	20231027	100644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3820	10	2	0.26	65163265	17119	8.76	3815	3855	3750	4950	2670	3810	3806.49	0.54	0	-4735	4016	3912	3846	3742	3676	3880	3710	122	1140	500	2660	5	1	24450761	934	6.42	1.41	12	0.07	595.00	2704.00	8660	20221202	-55.89	3750	20231027	1.87	8130	-53.01	20230203	3750	1.87	20231027	8660	-55.89	20221202	3750	1.87	20231027	2.83	N	085670	500	122 억		132754	N	N	0	N	00	N
25	20231027	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	35	2	0.92	1317455	344	0.18	3815	3855	3815	4950	2670	3810	3829.81	0.54	0	-5	4016	3912	3846	3742	3676	3880	3710	122	1140	500	2660	5	1	24450761	940	6.46	1.42	12	0.00	595.00	2704.00	8660	20221202	-55.60	3780	20231026	1.72	8130	-52.71	20230203	3780	1.72	20231026	8660	-55.60	20221202	3780	1.72	20231026	2.83	N	085670	500	122 억		132754	N	N	0	N	00	N
26	20231026	160635	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3810	-190	5	-4.75	742219520	193208	122.89	3935	3950	3780	5200	2800	4000	3841.58	0.47	0	18192	4256	4127	4041	3912	3826	4085	3870	122	1200	500	2800	5	1	24450761	932	6.40	1.41	12	0.79	595.00	2704.00	8660	20221202	-56.00	3780	20231026	0.79	8130	-53.14	20230203	3780	0.79	20231026	8660	-56.00	20221202	3780	0.79	20231026	2.85	N	085670	500	122 억		114572	N	N	0	N	00	N
27	20231026	150635	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3845	-155	5	-3.88	648482330	168659	107.27	3935	3950	3780	5200	2800	4000	3844.93	0.47	0	15399	4256	4127	4041	3912	3826	4085	3870	122	1200	500	2800	5	1	24450761	940	6.46	1.42	12	0.69	595.00	2704.00	8660	20221202	-55.60	3780	20231026	1.72	8130	-52.71	20230203	3780	1.72	20231026	8660	-55.60	20221202	3780	1.72	20231026	2.85	N	085670	500	122 억		114572	N	N	0	N	00	N
28	20231026	140637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3840	-160	5	-4.00	588515315	153056	97.35	3935	3950	3780	5200	2800	4000	3845.10	0.47	0	9546	4256	4127	4041	3912	3826	4085	3870	122	1200	500	2800	5	1	24450761	939	6.45	1.42	12	0.63	595.00	2704.00	8660	20221202	-55.66	3780	20231026	1.59	8130	-52.77	20230203	3780	1.59	20231026	8660	-55.66	20221202	3780	1.59	20231026	2.85	N	085670	500	122 억		114572	N	N	0	N	00	N
29	20231026	130634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3875	-125	5	-3.12	532501845	138540	88.12	3935	3950	3780	5200	2800	4000	3843.67	0.47	0	16760	4256	4127	4041	3912	3826	4085	3870	122	1200	500	2800	5	1	24450761	947	6.51	1.43	12	0.57	595.00	2704.00	8660	20221202	-55.25	3780	20231026	2.51	8130	-52.34	20230203	3780	2.51	20231026	8660	-55.25	20221202	3780	2.51	20231026	2.85	N	085670	500	122 억		114572	N	N	0	N	00	N
30	20231026	120633	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3885	-115	5	-2.88	520486790	135434	86.14	3935	3950	3780	5200	2800	4000	3843.10	0.47	0	17714	4256	4127	4041	3912	3826	4085	3870	122	1200	500	2800	5	1	24450761	950	6.53	1.44	12	0.55	595.00	2704.00	8660	20221202	-55.14	3780	20231026	2.78	8130	-52.21	20230203	3780	2.78	20231026	8660	-55.14	20221202	3780	2.78	20231026	2.85	N	085670	500	122 억		114572	N	N	0	N	00	N
31	20231026	110640	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3890	-110	5	-2.75	494734360	128776	81.91	3935	3950	3780	5200	2800	4000	3841.82	0.47	0	18107	4256	4127	4041	3912	3826	4085	3870	122	1200	500	2800	5	1	24450761	951	6.54	1.44	12	0.53	595.00	2704.00	8660	20221202	-55.08	3780	20231026	2.91	8130	-52.15	20230203	3780	2.91	20231026	8660	-55.08	20221202	3780	2.91	20231026	2.85	N	085670	500	122 억		114572	N	N	0	N	00	N
32	20231026	100639	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3875	-125	5	-3.12	426055445	111110	70.67	3935	3950	3780	5200	2800	4000	3834.54	0.47	0	20774	4256	4127	4041	3912	3826	4085	3870	122	1200	500	2800	5	1	24450761	947	6.51	1.43	12	0.45	595.00	2704.00	8660	20221202	-55.25	3780	20231026	2.51	8130	-52.34	20230203	3780	2.51	20231026	8660	-55.25	20221202	3780	2.51	20231026	2.85	N	085670	500	122 억		114572	N	N	0	N	00	N
33	20231026	090636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3810	-190	5	-4.75	154397280	40095	25.50	3935	3950	3780	5200	2800	4000	3850.79	0.47	0	11969	4256	4127	4041	3912	3826	4085	3870	122	1200	500	2800	5	1	24450761	932	6.40	1.41	12	0.16	595.00	2704.00	8660	20221202	-56.00	3780	20231026	0.79	8130	-53.14	20230203	3780	0.79	20231026	8660	-56.00	20221202	3780	0.79	20231026	2.85	N	085670	500	122 억		114572	N	N	0	N	00	N
34	20231025	160638	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4000	-145	5	-3.50	626166770	155442	99.02	4140	4170	3955	5380	2905	4145	4028.31	0.50	0	-11813	4278	4211	4088	4021	3898	4245	4055	122	1235	500	2900	5	1	24450761	978	6.72	1.48	12	0.64	595.00	2704.00	8660	20221202	-53.81	3955	20231025	1.14	8130	-50.80	20230203	3955	1.14	20231025	8660	-53.81	20221202	3955	1.14	20231025	2.85	N	085670	500	122 억		122999	N	N	0	N	00	N
35	20231025	150637	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4025	-120	5	-2.90	601851815	149384	95.16	4140	4170	3955	5380	2905	4145	4028.89	0.50	0	-11203	4278	4211	4088	4021	3898	4245	4055	122	1235	500	2900	5	1	24450761	984	6.76	1.49	12	0.61	595.00	2704.00	8660	20221202	-53.52	3955	20231025	1.77	8130	-50.49	20230203	3955	1.77	20231025	8660	-53.52	20221202	3955	1.77	20231025	2.85	N	085670	500	122 억		122999	N	N	0	N	00	N
36	20231025	140634	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4035	-110	5	-2.65	460625080	114111	72.69	4140	4170	3955	5380	2905	4145	4036.64	0.50	0	-17145	4278	4211	4088	4021	3898	4245	4055	122	1235	500	2900	5	1	24450761	987	6.78	1.49	12	0.47	595.00	2704.00	8660	20221202	-53.41	3955	20231025	2.02	8130	-50.37	20230203	3955	2.02	20231025	8660	-53.41	20221202	3955	2.02	20231025	2.85	N	085670	500	122 억		122999	N	N	0	N	00	N
37	20231025	130634	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4015	-130	5	-3.14	267795320	65744	41.88	4140	4170	4000	5380	2905	4145	4073.30	0.50	0	-17710	4278	4211	4088	4021	3898	4245	4055	122	1235	500	2900	5	1	24450761	982	6.75	1.48	12	0.27	595.00	2704.00	8660	20221202	-53.64	3965	20231024	1.26	8130	-50.62	20230203	3965	1.26	20231024	8660	-53.64	20221202	3965	1.26	20231024	2.85	N	085670	500	122 억		122999	N	N	0	N	00	N
38	20231025	120635	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4065	-80	5	-1.93	161740465	39422	25.11	4140	4170	4060	5380	2905	4145	4102.80	0.50	0	-5409	4278	4211	4088	4021	3898	4245	4055	122	1235	500	2900	5	1	24450761	994	6.83	1.50	12	0.16	595.00	2704.00	8660	20221202	-53.06	3965	20231024	2.52	8130	-50.00	20230203	3965	2.52	20231024	8660	-53.06	20221202	3965	2.52	20231024	2.85	N	085670	500	122 억		122999	N	N	0	N	00	N
39	20231025	110636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4070	-75	5	-1.81	115693075	28099	17.90	4140	4170	4060	5380	2905	4145	4117.34	0.50	0	-5290	4278	4211	4088	4021	3898	4245	4055	122	1235	500	2900	5	1	24450761	995	6.84	1.51	12	0.11	595.00	2704.00	8660	20221202	-53.00	3965	20231024	2.65	8130	-49.94	20230203	3965	2.65	20231024	8660	-53.00	20221202	3965	2.65	20231024	2.85	N	085670	500	122 억		122999	N	N	0	N	00	N
40	20231025	100636	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4140	-5	5	-0.12	51069045	12344	7.86	4140	4170	4100	5380	2905	4145	4137.16	0.50	0	345	4278	4211	4088	4021	3898	4245	4055	122	1235	500	2900	5	1	24450761	1012	6.96	1.53	12	0.05	595.00	2704.00	8660	20221202	-52.19	3965	20231024	4.41	8130	-49.08	20230203	3965	4.41	20231024	8660	-52.19	20221202	3965	4.41	20231024	2.85	N	085670	500	122 억		122999	N	N	0	N	00	N
41	20231025	090632	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4170	25	2	0.60	12004700	2891	1.84	4140	4170	4140	5380	2905	4145	4152.44	0.50	0	-123	4278	4211	4088	4021	3898	4245	4055	122	1235	500	2900	5	1	24450761	1020	7.01	1.54	12	0.01	595.00	2704.00	8660	20221202	-51.85	3965	20231024	5.17	8130	-48.71	20230203	3965	5.17	20231024	8660	-51.85	20221202	3965	5.17	20231024	2.85	N	085670	500	122 억		122999	N	N	0	N	00	N
42	20231024	160621	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4145	110	2	2.73	639298315	156765	86.03	4035	4155	3965	5240	2825	4035	4077.96	0.20	0	73526	4461	4247	4131	3917	3801	4190	3860	122	1205	500	2820	5	1	24450761	1013	6.97	1.53	12	0.64	595.00	2704.00	8660	20221202	-52.14	3965	20231024	4.54	8130	-49.02	20230203	3965	4.54	20231024	8660	-52.14	20221202	3965	4.54	20231024	2.87	N	085670	500	122 억		49223	N	N	0	N	00	N
43	20231024	150631	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4130	95	2	2.35	613668920	150570	82.63	4035	4150	3965	5240	2825	4035	4075.64	0.20	0	70796	4461	4247	4131	3917	3801	4190	3860	122	1205	500	2820	5	1	24450761	1010	6.94	1.53	12	0.62	595.00	2704.00	8660	20221202	-52.31	3965	20231024	4.16	8130	-49.20	20230203	3965	4.16	20231024	8660	-52.31	20221202	3965	4.16	20231024	2.87	N	085670	500	122 억		49223	N	N	0	N	00	N
44	20231024	140618	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4110	75	2	1.86	353146930	87205	47.86	4035	4150	3965	5240	2825	4035	4049.62	0.20	0	26157	4461	4247	4131	3917	3801	4190	3860	122	1205	500	2820	5	1	24450761	1005	6.91	1.52	12	0.36	595.00	2704.00	8660	20221202	-52.54	3965	20231024	3.66	8130	-49.45	20230203	3965	3.66	20231024	8660	-52.54	20221202	3965	3.66	20231024	2.87	N	085670	500	122 억		49223	N	N	0	N	00	N
45	20231024	130626	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4045	10	2	0.25	295526210	73069	40.10	4035	4150	3965	5240	2825	4035	4044.48	0.20	0	14663	4461	4247	4131	3917	3801	4190	3860	122	1205	500	2820	5	1	24450761	989	6.80	1.50	12	0.30	595.00	2704.00	8660	20221202	-53.29	3965	20231024	2.02	8130	-50.25	20230203	3965	2.02	20231024	8660	-53.29	20221202	3965	2.02	20231024	2.87	N	085670	500	122 억		49223	N	N	0	N	00	N
46	20231024	120632	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4010	-25	5	-0.62	247142340	61080	33.52	4035	4150	3965	5240	2825	4035	4046.21	0.20	0	5320	4461	4247	4131	3917	3801	4190	3860	122	1205	500	2820	5	1	24450761	980	6.74	1.48	12	0.25	595.00	2704.00	8660	20221202	-53.70	3965	20231024	1.13	8130	-50.68	20230203	3965	1.13	20231024	8660	-53.70	20221202	3965	1.13	20231024	2.87	N	085670	500	122 억		49223	N	N	0	N	00	N
47	20231024	110626	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4000	-35	5	-0.87	188709095	46516	25.53	4035	4150	3965	5240	2825	4035	4056.86	0.20	0	-1862	4461	4247	4131	3917	3801	4190	3860	122	1205	500	2820	5	1	24450761	978	6.72	1.48	12	0.19	595.00	2704.00	8660	20221202	-53.81	3965	20231024	0.88	8130	-50.80	20230203	3965	0.88	20231024	8660	-53.81	20221202	3965	0.88	20231024	2.87	N	085670	500	122 억		49223	N	N	0	N	00	N
48	20231024	100620	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4015	-20	5	-0.50	135884820	33290	18.27	4035	4150	4015	5240	2825	4035	4081.85	0.20	0	2772	4461	4247	4131	3917	3801	4190	3860	122	1205	500	2820	5	1	24450761	982	6.75	1.48	12	0.14	595.00	2704.00	8660	20221202	-53.64	4015	20231024	0.00	8130	-50.62	20230203	4015	0.00	20231024	8660	-53.64	20221202	4015	0.00	20231024	2.87	N	085670	500	122 억		49223	N	N	0	N	00	N
49	20231024	090626	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4120	85	2	2.11	37947940	9309	5.11	4035	4130	4035	5240	2825	4035	4076.48	0.20	0	4664	4461	4247	4131	3917	3801	4190	3860	122	1205	500	2820	5	1	24450761	1007	6.92	1.52	12	0.04	595.00	2704.00	8660	20221202	-52.42	4015	20231023	2.62	8130	-49.32	20230203	4015	2.62	20231023	8660	-52.42	20221202	4015	2.62	20231023	2.87	N	085670	500	122 억		49223	N	N	0	N	00	N
50	20231023	160617	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4035	-250	5	-5.83	737893685	177886	133.89	4280	4345	4015	5570	3000	4285	4148.23	0.28	0	-23731	4558	4421	4353	4216	4148	4387	4182	122	1285	500	2990	5	1	24450761	987	6.78	1.49	12	0.73	595.00	2704.00	8660	20221202	-53.41	4015	20231023	0.50	8130	-50.37	20230203	4015	0.50	20231023	8660	-53.41	20221202	4015	0.50	20231023	2.93	N	085670	500	122 억		69257	N	N	0	N	00	N
51	20231023	150620	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4060	-225	5	-5.25	675474195	162436	122.26	4280	4345	4015	5570	3000	4285	4158.40	0.28	0	-22994	4558	4421	4353	4216	4148	4387	4182	122	1285	500	2990	5	1	24450761	993	6.82	1.50	12	0.66	595.00	2704.00	8660	20221202	-53.12	4015	20231023	1.12	8130	-50.06	20230203	4015	1.12	20231023	8660	-53.12	20221202	4015	1.12	20231023	2.93	N	085670	500	122 억		69257	N	N	0	N	00	N
52	20231023	140619	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4055	-230	5	-5.37	567366430	135683	102.12	4280	4345	4045	5570	3000	4285	4181.56	0.28	0	-20097	4558	4421	4353	4216	4148	4387	4182	122	1285	500	2990	5	1	24450761	991	6.82	1.50	12	0.55	595.00	2704.00	8660	20221202	-53.18	4045	20231023	0.25	8130	-50.12	20230203	4045	0.25	20231023	8660	-53.18	20221202	4045	0.25	20231023	2.93	N	085670	500	122 억		69257	N	N	0	N	00	N
53	20231023	130623	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4120	-165	5	-3.85	411772720	97636	73.49	4280	4345	4120	5570	3000	4285	4217.43	0.28	0	-13735	4558	4421	4353	4216	4148	4387	4182	122	1285	500	2990	5	1	24450761	1007	6.92	1.52	12	0.40	595.00	2704.00	8660	20221202	-52.42	4120	20231023	0.00	8130	-49.32	20230203	4120	0.00	20231023	8660	-52.42	20221202	4120	0.00	20231023	2.93	N	085670	500	122 억		69257	N	N	0	N	00	N
54	20231023	120616	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4195	-90	5	-2.10	291335935	68613	51.64	4280	4345	4190	5570	3000	4285	4246.07	0.28	0	-14444	4558	4421	4353	4216	4148	4387	4182	122	1285	500	2990	5	1	24450761	1026	7.05	1.55	12	0.28	595.00	2704.00	8660	20221202	-51.56	4190	20231023	0.12	8130	-48.40	20230203	4190	0.12	20231023	8660	-51.56	20221202	4190	0.12	20231023	2.93	N	085670	500	122 억		69257	N	N	0	N	00	N
55	20231023	110615	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4255	-30	5	-0.70	205836565	48344	36.39	4280	4345	4230	5570	3000	4285	4257.75	0.28	0	-11563	4558	4421	4353	4216	4148	4387	4182	122	1285	500	2990	5	1	24450761	1040	7.15	1.57	12	0.20	595.00	2704.00	8660	20221202	-50.87	4230	20231023	0.59	8130	-47.66	20230203	4230	0.59	20231023	8660	-50.87	20221202	4230	0.59	20231023	2.93	N	085670	500	122 억		69257	N	N	0	N	00	N
56	20231023	100611	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4240	-45	5	-1.05	109257970	25572	19.25	4280	4345	4240	5570	3000	4285	4272.56	0.28	0	-9999	4558	4421	4353	4216	4148	4387	4182	122	1285	500	2990	5	1	24450761	1037	7.13	1.57	12	0.10	595.00	2704.00	8660	20221202	-51.04	4240	20231023	0.00	8130	-47.85	20230203	4240	0.00	20231023	8660	-51.04	20221202	4240	0.00	20231023	2.93	N	085670	500	122 억		69257	N	N	0	N	00	N
57	20231023	090624	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4270	-15	5	-0.35	11121660	2597	1.95	4280	4290	4270	5570	3000	4285	4282.50	0.28	0	-860	4558	4421	4353	4216	4148	4387	4182	122	1285	500	2990	5	1	24450761	1044	7.18	1.58	12	0.01	595.00	2704.00	8660	20221202	-50.69	4270	20231023	0.00	8130	-47.48	20230203	4270	0.00	20231023	8660	-50.69	20221202	4270	0.00	20231023	2.93	N	085670	500	122 억		69257	N	N	0	N	00	N
58	20231020	160615	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4285	-235	5	-5.20	567007495	131090	93.20	4490	4490	4285	5870	3165	4520	4325.59	0.29	0	-1664	4930	4725	4610	4405	4290	4667	4347	122	1350	500	3160	5	1	24450761	1048	7.20	1.58	12	0.54	595.00	2704.00	8660	20221202	-50.52	4270	20231006	0.35	8130	-47.29	20230203	4270	0.35	20231006	8660	-50.52	20221202	4270	0.35	20231006	2.93	N	085670	500	122 억		70458	N	N	0	N	00	N
59	20231020	150616	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4300	-220	5	-4.87	520158975	120177	85.44	4490	4490	4295	5870	3165	4520	4328.27	0.29	0	-791	4930	4725	4610	4405	4290	4667	4347	122	1350	500	3160	5	1	24450761	1051	7.23	1.59	12	0.49	595.00	2704.00	8660	20221202	-50.35	4270	20231006	0.70	8130	-47.11	20230203	4270	0.70	20231006	8660	-50.35	20221202	4270	0.70	20231006	2.93	N	085670	500	122 억		70458	N	N	0	N	00	N
60	20231020	140619	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4350	-170	5	-3.76	421743625	97346	69.21	4490	4490	4295	5870	3165	4520	4332.42	0.29	0	369	4930	4725	4610	4405	4290	4667	4347	122	1350	500	3160	5	1	24450761	1064	7.31	1.61	12	0.40	595.00	2704.00	8660	20221202	-49.77	4270	20231006	1.87	8130	-46.49	20230203	4270	1.87	20231006	8660	-49.77	20221202	4270	1.87	20231006	2.93	N	085670	500	122 억		70458	N	N	0	N	00	N
61	20231020	130601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4330	-190	5	-4.20	387331880	89451	63.60	4490	4490	4295	5870	3165	4520	4330.10	0.29	0	-477	4930	4725	4610	4405	4290	4667	4347	122	1350	500	3160	5	1	24450761	1059	7.28	1.60	12	0.37	595.00	2704.00	8660	20221202	-50.00	4270	20231006	1.41	8130	-46.74	20230203	4270	1.41	20231006	8660	-50.00	20221202	4270	1.41	20231006	2.93	N	085670	500	122 억		70458	N	N	0	N	00	N
62	20231020	120612	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4335	-185	5	-4.09	331307195	76516	54.40	4490	4490	4295	5870	3165	4520	4329.91	0.29	0	-4143	4930	4725	4610	4405	4290	4667	4347	122	1350	500	3160	5	1	24450761	1060	7.29	1.60	12	0.31	595.00	2704.00	8660	20221202	-49.94	4270	20231006	1.52	8130	-46.68	20230203	4270	1.52	20231006	8660	-49.94	20221202	4270	1.52	20231006	2.93	N	085670	500	122 억		70458	N	N	0	N	00	N
63	20231020	110618	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4310	-210	5	-4.65	201665510	46425	33.01	4490	4490	4300	5870	3165	4520	4343.90	0.29	0	-5098	4930	4725	4610	4405	4290	4667	4347	122	1350	500	3160	5	1	24450761	1054	7.24	1.59	12	0.19	595.00	2704.00	8660	20221202	-50.23	4270	20231006	0.94	8130	-46.99	20230203	4270	0.94	20231006	8660	-50.23	20221202	4270	0.94	20231006	2.93	N	085670	500	122 억		70458	N	N	0	N	00	N
64	20231020	100611	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4355	-165	5	-3.65	139497915	32024	22.77	4490	4490	4300	5870	3165	4520	4356.04	0.29	0	-4989	4930	4725	4610	4405	4290	4667	4347	122	1350	500	3160	5	1	24450761	1065	7.32	1.61	12	0.13	595.00	2704.00	8660	20221202	-49.71	4270	20231006	1.99	8130	-46.43	20230203	4270	1.99	20231006	8660	-49.71	20221202	4270	1.99	20231006	2.93	N	085670	500	122 억		70458	N	N	0	N	00	N
65	20231020	090613	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4415	-105	5	-2.32	3173310	715	0.51	4490	4490	4410	5870	3165	4520	4438.20	0.29	0	-11	4930	4725	4610	4405	4290	4667	4347	122	1350	500	3160	5	1	24450761	1080	7.42	1.63	12	0.00	595.00	2704.00	8660	20221202	-49.02	4270	20231006	3.40	8130	-45.69	20230203	4270	3.40	20231006	8660	-49.02	20221202	4270	3.40	20231006	2.93	N	085670	500	122 억		70458	N	N	0	N	00	N
66	20231019	160608	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4520	-120	5	-2.59	650510360	140468	260.65	4610	4815	4495	6030	3250	4640	4631.12	0.36	0	-16443	4730	4685	4640	4595	4550	4662	4572	122	1390	500	3240	5	1	24450761	1105	7.60	1.67	12	0.57	595.00	2704.00	8660	20221202	-47.81	4270	20231006	5.85	8130	-44.40	20230203	4270	5.85	20231006	8660	-47.81	20221202	4270	5.85	20231006	2.97	N	085670	500	122 억		87665	N	N	1	N	00	N
67	20231019	150606	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4535	-105	5	-2.26	616787620	132996	246.79	4610	4815	4495	6030	3250	4640	4637.64	0.36	0	-16576	4730	4685	4640	4595	4550	4662	4572	122	1390	500	3240	5	1	24450761	1109	7.62	1.68	12	0.54	595.00	2704.00	8660	20221202	-47.63	4270	20231006	6.21	8130	-44.22	20230203	4270	6.21	20231006	8660	-47.63	20221202	4270	6.21	20231006	2.97	N	085670	500	122 억		87665	N	N	1	N	00	N
68	20231019	140612	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4575	-65	5	-1.40	560758465	120716	224.00	4610	4815	4495	6030	3250	4640	4645.27	0.36	0	-11045	4730	4685	4640	4595	4550	4662	4572	122	1390	500	3240	5	1	24450761	1119	7.69	1.69	12	0.49	595.00	2704.00	8660	20221202	-47.17	4270	20231006	7.14	8130	-43.73	20230203	4270	7.14	20231006	8660	-47.17	20221202	4270	7.14	20231006	2.97	N	085670	500	122 억		87665	N	N	1	N	00	N
69	20231019	130605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4575	-65	5	-1.40	542718730	116776	216.69	4610	4815	4495	6030	3250	4640	4647.52	0.36	0	-11040	4730	4685	4640	4595	4550	4662	4572	122	1390	500	3240	5	1	24450761	1119	7.69	1.69	12	0.48	595.00	2704.00	8660	20221202	-47.17	4270	20231006	7.14	8130	-43.73	20230203	4270	7.14	20231006	8660	-47.17	20221202	4270	7.14	20231006	2.97	N	085670	500	122 억		87665	N	N	1	N	00	N
70	20231019	120610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4545	-95	5	-2.05	509825125	109566	203.31	4610	4815	4495	6030	3250	4640	4653.13	0.36	0	-12392	4730	4685	4640	4595	4550	4662	4572	122	1390	500	3240	5	1	24450761	1111	7.64	1.68	12	0.45	595.00	2704.00	8660	20221202	-47.52	4270	20231006	6.44	8130	-44.10	20230203	4270	6.44	20231006	8660	-47.52	20221202	4270	6.44	20231006	2.97	N	085670	500	122 억		87665	N	N	1	N	00	N
71	20231019	110608	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4635	-5	5	-0.11	463361820	99437	184.52	4610	4815	4495	6030	3250	4640	4659.85	0.36	0	-11620	4730	4685	4640	4595	4550	4662	4572	122	1390	500	3240	5	1	24450761	1133	7.79	1.71	12	0.41	595.00	2704.00	8660	20221202	-46.48	4270	20231006	8.55	8130	-42.99	20230203	4270	8.55	20231006	8660	-46.48	20221202	4270	8.55	20231006	2.97	N	085670	500	122 억		87665	N	N	1	N	00	N
72	20231019	100604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4750	110	2	2.37	322422340	69309	128.61	4610	4815	4495	6030	3250	4640	4651.96	0.36	0	-3708	4730	4685	4640	4595	4550	4662	4572	122	1390	500	3240	5	1	24450761	1161	7.98	1.76	12	0.28	595.00	2704.00	8660	20221202	-45.15	4270	20231006	11.24	8130	-41.57	20230203	4270	11.24	20231006	8660	-45.15	20221202	4270	11.24	20231006	2.97	N	085670	500	122 억		87665	N	N	1	N	00	N
73	20231019	090610	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4550	-90	5	-1.94	33512270	7323	13.59	4610	4620	4505	6030	3250	4640	4576.23	0.36	0	-3765	4730	4685	4640	4595	4550	4662	4572	122	1390	500	3240	5	1	24450761	1113	7.65	1.68	12	0.03	595.00	2704.00	8660	20221202	-47.46	4270	20231006	6.56	8130	-44.03	20230203	4270	6.56	20231006	8660	-47.46	20221202	4270	6.56	20231006	2.97	N	085670	500	122 억		87665	N	N	1	N	00	N
74	20231018	160612	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4640	-40	5	-0.85	245784375	53060	40.81	4685	4685	4595	6080	3280	4680	4632.19	0.39	0	-7916	4770	4725	4650	4605	4530	4747	4627	122	1400	500	3270	5	1	24450761	1135	7.80	1.72	12	0.22	595.00	2704.00	8660	20221202	-46.42	4270	20231006	8.67	8130	-42.93	20230203	4270	8.67	20231006	8660	-46.42	20221202	4270	8.67	20231006	2.96	N	085670	500	122 억		95581	N	N	1	N	00	N
75	20231018	150606	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4620	-60	5	-1.28	238797030	51552	39.65	4685	4685	4595	6080	3280	4680	4632.16	0.39	0	-7856	4770	4725	4650	4605	4530	4747	4627	122	1400	500	3270	5	1	24450761	1130	7.76	1.71	12	0.21	595.00	2704.00	8660	20221202	-46.65	4270	20231006	8.20	8130	-43.17	20230203	4270	8.20	20231006	8660	-46.65	20221202	4270	8.20	20231006	2.96	N	085670	500	122 억		95581	N	N	1	N	00	N
76	20231018	140559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4635	-45	5	-0.96	187054235	40372	31.05	4685	4685	4595	6080	3280	4680	4633.27	0.39	0	-7613	4770	4725	4650	4605	4530	4747	4627	122	1400	500	3270	5	1	24450761	1133	7.79	1.71	12	0.17	595.00	2704.00	8660	20221202	-46.48	4270	20231006	8.55	8130	-42.99	20230203	4270	8.55	20231006	8660	-46.48	20221202	4270	8.55	20231006	2.96	N	085670	500	122 억		95581	N	N	1	N	00	N
77	20231018	130556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4630	-50	5	-1.07	161558835	34866	26.82	4685	4685	4595	6080	3280	4680	4633.71	0.39	0	-7585	4770	4725	4650	4605	4530	4747	4627	122	1400	500	3270	5	1	24450761	1132	7.78	1.71	12	0.14	595.00	2704.00	8660	20221202	-46.54	4270	20231006	8.43	8130	-43.05	20230203	4270	8.43	20231006	8660	-46.54	20221202	4270	8.43	20231006	2.96	N	085670	500	122 억		95581	N	N	1	N	00	N
78	20231018	120606	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4620	-60	5	-1.28	128941365	27822	21.40	4685	4685	4595	6080	3280	4680	4634.51	0.39	0	-6574	4770	4725	4650	4605	4530	4747	4627	122	1400	500	3270	5	1	24450761	1130	7.76	1.71	12	0.11	595.00	2704.00	8660	20221202	-46.65	4270	20231006	8.20	8130	-43.17	20230203	4270	8.20	20231006	8660	-46.65	20221202	4270	8.20	20231006	2.96	N	085670	500	122 억		95581	N	N	1	N	00	N
79	20231018	110600	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4650	-30	5	-0.64	106114260	22894	17.61	4685	4685	4595	6080	3280	4680	4635.02	0.39	0	-4047	4770	4725	4650	4605	4530	4747	4627	122	1400	500	3270	5	1	24450761	1137	7.82	1.72	12	0.09	595.00	2704.00	8660	20221202	-46.30	4270	20231006	8.90	8130	-42.80	20230203	4270	8.90	20231006	8660	-46.30	20221202	4270	8.90	20231006	2.96	N	085670	500	122 억		95581	N	N	1	N	00	N
80	20231018	100606	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4605	-75	5	-1.60	75745000	16321	12.55	4685	4685	4595	6080	3280	4680	4640.95	0.39	0	-4622	4770	4725	4650	4605	4530	4747	4627	122	1400	500	3270	5	1	24450761	1126	7.74	1.70	12	0.07	595.00	2704.00	8660	20221202	-46.82	4270	20231006	7.85	8130	-43.36	20230203	4270	7.85	20231006	8660	-46.82	20221202	4270	7.85	20231006	2.96	N	085670	500	122 억		95581	N	N	1	N	00	N
81	20231018	090559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4615	-65	5	-1.39	36964450	7927	6.10	4685	4685	4610	6080	3280	4680	4663.11	0.39	0	-4064	4770	4725	4650	4605	4530	4747	4627	122	1400	500	3270	5	1	24450761	1128	7.76	1.71	12	0.03	595.00	2704.00	8660	20221202	-46.71	4270	20231006	8.08	8130	-43.23	20230203	4270	8.08	20231006	8660	-46.71	20221202	4270	8.08	20231006	2.96	N	085670	500	122 억		95581	N	N	1	N	00	N
82	20231017	160603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4680	100	2	2.18	604075805	129972	81.11	4580	4695	4575	5950	3210	4580	4647.54	0.29	0	25293	4786	4682	4481	4377	4176	4735	4430	122	1370	500	3200	5	1	24450761	1144	7.87	1.73	12	0.53	595.00	2704.00	8660	20221202	-45.96	4270	20231006	9.60	8130	-42.44	20230203	4270	9.60	20231006	8660	-45.96	20221202	4270	9.60	20231006	2.95	N	085670	500	122 억		70288	N	N	1	N	00	N
83	20231017	150605	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4670	90	2	1.97	566317015	121902	76.07	4580	4695	4575	5950	3210	4580	4645.67	0.29	0	25705	4786	4682	4481	4377	4176	4735	4430	122	1370	500	3200	5	1	24450761	1142	7.85	1.73	12	0.50	595.00	2704.00	8660	20221202	-46.07	4270	20231006	9.37	8130	-42.56	20230203	4270	9.37	20231006	8660	-46.07	20221202	4270	9.37	20231006	2.95	N	085670	500	122 억		70288	N	N	0	N	00	N
84	20231017	140608	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4645	65	2	1.42	498821680	107454	67.06	4580	4695	4575	5950	3210	4580	4642.19	0.29	0	27005	4786	4682	4481	4377	4176	4735	4430	122	1370	500	3200	5	1	24450761	1136	7.81	1.72	12	0.44	595.00	2704.00	8660	20221202	-46.36	4270	20231006	8.78	8130	-42.87	20230203	4270	8.78	20231006	8660	-46.36	20221202	4270	8.78	20231006	2.95	N	085670	500	122 억		70288	N	N	0	N	00	N
85	20231017	130601	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4690	110	2	2.40	403269425	87007	54.30	4580	4690	4575	5950	3210	4580	4634.91	0.29	0	32168	4786	4682	4481	4377	4176	4735	4430	122	1370	500	3200	5	1	24450761	1147	7.88	1.73	12	0.36	595.00	2704.00	8660	20221202	-45.84	4270	20231006	9.84	8130	-42.31	20230203	4270	9.84	20231006	8660	-45.84	20221202	4270	9.84	20231006	2.95	N	085670	500	122 억		70288	N	N	0	N	00	N
86	20231017	120602	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4665	85	2	1.86	350159480	75651	47.21	4580	4675	4575	5950	3210	4580	4628.62	0.29	0	29117	4786	4682	4481	4377	4176	4735	4430	122	1370	500	3200	5	1	24450761	1141	7.84	1.73	12	0.31	595.00	2704.00	8660	20221202	-46.13	4270	20231006	9.25	8130	-42.62	20230203	4270	9.25	20231006	8660	-46.13	20221202	4270	9.25	20231006	2.95	N	085670	500	122 억		70288	N	N	0	N	00	N
87	20231017	110558	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4655	75	2	1.64	271310390	58749	36.66	4580	4670	4575	5950	3210	4580	4618.13	0.29	0	21405	4786	4682	4481	4377	4176	4735	4430	122	1370	500	3200	5	1	24450761	1138	7.82	1.72	12	0.24	595.00	2704.00	8660	20221202	-46.25	4270	20231006	9.02	8130	-42.74	20230203	4270	9.02	20231006	8660	-46.25	20221202	4270	9.02	20231006	2.95	N	085670	500	122 억		70288	N	N	0	N	00	N
88	20231017	100554	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4630	50	2	1.09	141892630	30824	19.24	4580	4670	4575	5950	3210	4580	4603.32	0.29	0	2989	4786	4682	4481	4377	4176	4735	4430	122	1370	500	3200	5	1	24450761	1132	7.78	1.71	12	0.13	595.00	2704.00	8660	20221202	-46.54	4270	20231006	8.43	8130	-43.05	20230203	4270	8.43	20231006	8660	-46.54	20221202	4270	8.43	20231006	2.95	N	085670	500	122 억		70288	N	N	0	N	00	N
89	20231017	090559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4600	20	2	0.44	14578190	3155	1.97	4580	4670	4580	5950	3210	4580	4620.66	0.29	0	-1701	4786	4682	4481	4377	4176	4735	4430	122	1370	500	3200	5	1	24450761	1125	7.73	1.70	12	0.01	595.00	2704.00	8660	20221202	-46.88	4270	20231006	7.73	8130	-43.42	20230203	4270	7.73	20231006	8660	-46.88	20221202	4270	7.73	20231006	2.95	N	085670	500	122 억		70288	N	N	0	N	00	N
90	20231016	160558	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4580	160	2	3.62	695430145	158434	294.60	4400	4585	4280	5740	3095	4420	4389.16	0.30	0	-3002	4553	4486	4438	4371	4323	4462	4347	122	1320	500	3090	5	1	24450761	1120	7.70	1.69	12	0.65	595.00	2704.00	8660	20221202	-47.11	4270	20231006	7.26	8130	-43.67	20230203	4270	7.26	20231006	8660	-47.11	20221202	4270	7.26	20231006	2.93	N	085670	500	122 억		72786	N	N	0	N	00	N
91	20231016	150559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4540	120	2	2.71	638904275	146053	271.58	4400	4545	4280	5740	3095	4420	4374.44	0.30	0	-2148	4553	4486	4438	4371	4323	4462	4347	122	1320	500	3090	5	1	24450761	1110	7.63	1.68	12	0.60	595.00	2704.00	8660	20221202	-47.58	4270	20231006	6.32	8130	-44.16	20230203	4270	6.32	20231006	8660	-47.58	20221202	4270	6.32	20231006	2.93	N	085670	500	122 억		72786	N	N	0	N	00	N
92	20231016	140600	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4445	25	2	0.57	473600470	109358	203.35	4400	4475	4280	5740	3095	4420	4330.66	0.30	0	-1151	4553	4486	4438	4371	4323	4462	4347	122	1320	500	3090	5	1	24450761	1087	7.47	1.64	12	0.45	595.00	2704.00	8660	20221202	-48.67	4270	20231006	4.10	8130	-45.33	20230203	4270	4.10	20231006	8660	-48.67	20221202	4270	4.10	20231006	2.93	N	085670	500	122 억		72786	N	N	0	N	00	N
93	20231016	130556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4285	-135	5	-3.05	356797655	82906	154.16	4400	4400	4280	5740	3095	4420	4303.51	0.30	0	-10347	4553	4486	4438	4371	4323	4462	4347	122	1320	500	3090	5	1	24450761	1048	7.20	1.58	12	0.34	595.00	2704.00	8660	20221202	-50.52	4270	20231006	0.35	8130	-47.29	20230203	4270	0.35	20231006	8660	-50.52	20221202	4270	0.35	20231006	2.93	N	085670	500	122 억		72786	N	N	0	N	00	N
94	20231016	120556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4295	-125	5	-2.83	273648935	63511	118.10	4400	4400	4280	5740	3095	4420	4308.52	0.30	0	-9482	4553	4486	4438	4371	4323	4462	4347	122	1320	500	3090	5	1	24450761	1050	7.22	1.59	12	0.26	595.00	2704.00	8660	20221202	-50.40	4270	20231006	0.59	8130	-47.17	20230203	4270	0.59	20231006	8660	-50.40	20221202	4270	0.59	20231006	2.93	N	085670	500	122 억		72786	N	N	0	N	00	N
95	20231016	110554	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4305	-115	5	-2.60	240485645	55794	103.75	4400	4400	4280	5740	3095	4420	4310.06	0.30	0	-8645	4553	4486	4438	4371	4323	4462	4347	122	1320	500	3090	5	1	24450761	1053	7.24	1.59	12	0.23	595.00	2704.00	8660	20221202	-50.29	4270	20231006	0.82	8130	-47.05	20230203	4270	0.82	20231006	8660	-50.29	20221202	4270	0.82	20231006	2.93	N	085670	500	122 억		72786	N	N	0	N	00	N
96	20231016	100550	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4300	-120	5	-2.71	173201185	40165	74.69	4400	4400	4280	5740	3095	4420	4311.99	0.30	0	-6073	4553	4486	4438	4371	4323	4462	4347	122	1320	500	3090	5	1	24450761	1051	7.23	1.59	12	0.16	595.00	2704.00	8660	20221202	-50.35	4270	20231006	0.70	8130	-47.11	20230203	4270	0.70	20231006	8660	-50.35	20221202	4270	0.70	20231006	2.93	N	085670	500	122 억		72786	N	N	0	N	00	N
97	20231016	090553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4305	-115	5	-2.60	14406445	3307	6.15	4400	4400	4305	5740	3095	4420	4354.53	0.30	0	-2415	4553	4486	4438	4371	4323	4462	4347	122	1320	500	3090	5	1	24450761	1053	7.24	1.59	12	0.01	595.00	2704.00	8660	20221202	-50.29	4270	20231006	0.82	8130	-47.05	20230203	4270	0.82	20231006	8660	-50.29	20221202	4270	0.82	20231006	2.93	N	085670	500	122 억		72786	N	N	0	N	00	N
98	20231012	160609	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4505	55	2	1.24	206377185	45850	64.83	4535	4550	4465	5780	3115	4450	4501.10	0.30	0	9316	4593	4521	4463	4391	4333	4557	4427	122	1330	500	3110	5	1	24450761	1102	7.57	1.67	12	0.19	595.00	2704.00	8660	20221202	-47.98	4270	20231006	5.50	8130	-44.59	20230203	4270	5.50	20231006	8660	-47.98	20221202	4270	5.50	20231006	2.97	N	085670	500	122 억		73860	N	N	0	N	00	N
99	20231012	150557	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4495	45	2	1.01	193719880	43035	60.85	4535	4550	4465	5780	3115	4450	4501.45	0.30	0	8996	4593	4521	4463	4391	4333	4557	4427	122	1330	500	3110	5	1	24450761	1099	7.55	1.66	12	0.18	595.00	2704.00	8660	20221202	-48.09	4270	20231006	5.27	8130	-44.71	20230203	4270	5.27	20231006	8660	-48.09	20221202	4270	5.27	20231006	2.97	N	085670	500	122 억		73860	N	N	0	N	00	N
100	20231012	140556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4500	50	2	1.12	159822525	35494	50.19	4535	4550	4465	5780	3115	4450	4502.80	0.30	0	8904	4593	4521	4463	4391	4333	4557	4427	122	1330	500	3110	5	1	24450761	1100	7.56	1.66	12	0.15	595.00	2704.00	8660	20221202	-48.04	4270	20231006	5.39	8130	-44.65	20230203	4270	5.39	20231006	8660	-48.04	20221202	4270	5.39	20231006	2.97	N	085670	500	122 억		73860	N	N	0	N	00	N
101	20231012	130555	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4505	55	2	1.24	135330005	30039	42.47	4535	4550	4465	5780	3115	4450	4505.14	0.30	0	8880	4593	4521	4463	4391	4333	4557	4427	122	1330	500	3110	5	1	24450761	1102	7.57	1.67	12	0.12	595.00	2704.00	8660	20221202	-47.98	4270	20231006	5.50	8130	-44.59	20230203	4270	5.50	20231006	8660	-47.98	20221202	4270	5.50	20231006	2.97	N	085670	500	122 억		73860	N	N	0	N	00	N
102	20231012	120604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4525	75	2	1.69	128714315	28572	40.40	4535	4550	4465	5780	3115	4450	4504.91	0.30	0	8943	4593	4521	4463	4391	4333	4557	4427	122	1330	500	3110	5	1	24450761	1106	7.61	1.67	12	0.12	595.00	2704.00	8660	20221202	-47.75	4270	20231006	5.97	8130	-44.34	20230203	4270	5.97	20231006	8660	-47.75	20221202	4270	5.97	20231006	2.97	N	085670	500	122 억		73860	N	N	0	N	00	N
103	20231012	110603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4515	65	2	1.46	109819910	24390	34.49	4535	4550	4465	5780	3115	4450	4502.66	0.30	0	7781	4593	4521	4463	4391	4333	4557	4427	122	1330	500	3110	5	1	24450761	1104	7.59	1.67	12	0.10	595.00	2704.00	8660	20221202	-47.86	4270	20231006	5.74	8130	-44.46	20230203	4270	5.74	20231006	8660	-47.86	20221202	4270	5.74	20231006	2.97	N	085670	500	122 억		73860	N	N	0	N	00	N
104	20231012	100559	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4495	45	2	1.01	78961330	17518	24.77	4535	4550	4465	5780	3115	4450	4507.44	0.30	0	6186	4593	4521	4463	4391	4333	4557	4427	122	1330	500	3110	5	1	24450761	1099	7.55	1.66	12	0.07	595.00	2704.00	8660	20221202	-48.09	4270	20231006	5.27	8130	-44.71	20230203	4270	5.27	20231006	8660	-48.09	20221202	4270	5.27	20231006	2.97	N	085670	500	122 억		73860	N	N	0	N	00	N
105	20231012	090603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4520	70	2	1.57	3476750	772	1.09	4535	4535	4495	5780	3115	4450	4503.56	0.30	0	-146	4593	4521	4463	4391	4333	4557	4427	122	1330	500	3110	5	1	24450761	1105	7.60	1.67	12	0.00	595.00	2704.00	8660	20221202	-47.81	4270	20231006	5.85	8130	-44.40	20230203	4270	5.85	20231006	8660	-47.81	20221202	4270	5.85	20231006	2.97	N	085670	500	122 억		73860	N	N	0	N	00	N
106	20231011	160556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4450	85	2	1.95	315498890	70414	48.46	4405	4535	4405	5670	3060	4365	4480.64	0.23	0	16345	4701	4532	4421	4252	4141	4477	4197	122	1305	500	3050	5	1	24450761	1088	7.48	1.65	12	0.29	595.00	2704.00	8660	20221202	-48.61	4270	20231006	4.22	8130	-45.26	20230203	4270	4.22	20231006	8660	-48.61	20221202	4270	4.22	20231006	3.01	N	085670	500	122 억		55419	N	N	0	N	00	N
107	20231011	150557	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4450	85	2	1.95	270190130	60218	41.44	4405	4535	4405	5670	3060	4365	4486.87	0.23	0	16295	4701	4532	4421	4252	4141	4477	4197	122	1305	500	3050	5	1	24450761	1088	7.48	1.65	12	0.25	595.00	2704.00	8660	20221202	-48.61	4270	20231006	4.22	8130	-45.26	20230203	4270	4.22	20231006	8660	-48.61	20221202	4270	4.22	20231006	3.01	N	085670	500	122 억		55419	N	N	0	N	00	N
108	20231011	140603	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4465	100	2	2.29	256107510	57058	39.27	4405	4535	4405	5670	3060	4365	4488.55	0.23	0	16165	4701	4532	4421	4252	4141	4477	4197	122	1305	500	3050	5	1	24450761	1092	7.50	1.65	12	0.23	595.00	2704.00	8660	20221202	-48.44	4270	20231006	4.57	8130	-45.08	20230203	4270	4.57	20231006	8660	-48.44	20221202	4270	4.57	20231006	3.01	N	085670	500	122 억		55419	N	N	0	N	00	N
109	20231011	130554	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4520	155	2	3.55	235700895	52517	36.14	4405	4535	4405	5670	3060	4365	4488.09	0.23	0	17007	4701	4532	4421	4252	4141	4477	4197	122	1305	500	3050	5	1	24450761	1105	7.60	1.67	12	0.21	595.00	2704.00	8660	20221202	-47.81	4270	20231006	5.85	8130	-44.40	20230203	4270	5.85	20231006	8660	-47.81	20221202	4270	5.85	20231006	3.01	N	085670	500	122 억		55419	N	N	0	N	00	N
110	20231011	120604	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4475	110	2	2.52	130253730	29088	20.02	4405	4525	4405	5670	3060	4365	4477.92	0.23	0	9788	4701	4532	4421	4252	4141	4477	4197	122	1305	500	3050	5	1	24450761	1094	7.52	1.65	12	0.12	595.00	2704.00	8660	20221202	-48.33	4270	20231006	4.80	8130	-44.96	20230203	4270	4.80	20231006	8660	-48.33	20221202	4270	4.80	20231006	3.01	N	085670	500	122 억		55419	N	N	0	N	00	N
111	20231011	110600	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4460	95	2	2.18	126165200	28174	19.39	4405	4525	4405	5670	3060	4365	4478.08	0.23	0	9828	4701	4532	4421	4252	4141	4477	4197	122	1305	500	3050	5	1	24450761	1091	7.50	1.65	12	0.12	595.00	2704.00	8660	20221202	-48.50	4270	20231006	4.45	8130	-45.14	20230203	4270	4.45	20231006	8660	-48.50	20221202	4270	4.45	20231006	3.01	N	085670	500	122 억		55419	N	N	0	N	00	N
112	20231011	100556	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4470	105	2	2.41	80287265	17869	12.30	4405	4525	4405	5670	3060	4365	4493.11	0.23	0	8681	4701	4532	4421	4252	4141	4477	4197	122	1305	500	3050	5	1	24450761	1093	7.51	1.65	12	0.07	595.00	2704.00	8660	20221202	-48.38	4270	20231006	4.68	8130	-45.02	20230203	4270	4.68	20231006	8660	-48.38	20221202	4270	4.68	20231006	3.01	N	085670	500	122 억		55419	N	N	0	N	00	N
113	20231011	090600	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4500	135	2	3.09	15561440	3462	2.38	4405	4525	4405	5670	3060	4365	4494.97	0.23	0	-525	4701	4532	4421	4252	4141	4477	4197	122	1305	500	3050	5	1	24450761	1100	7.56	1.66	12	0.01	595.00	2704.00	8660	20221202	-48.04	4270	20231006	5.39	8130	-44.65	20230203	4270	5.39	20231006	8660	-48.04	20221202	4270	5.39	20231006	3.01	N	085670	500	122 억		55419	N	N	0	N	00	N
114	20231010	160553	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4365	-200	5	-4.38	643437520	144434	102.87	4560	4590	4310	5930	3200	4565	4454.91	0.27	0	-6681	4808	4686	4478	4356	4148	4747	4417	122	1365	500	3190	5	1	24450761	1067	7.34	1.61	12	0.59	595.00	2704.00	8660	20221202	-49.60	4270	20231006	2.22	8130	-46.31	20230203	4270	2.22	20231006	8660	-49.60	20221202	4270	2.22	20231006	3.04	N	085670	500	122 억		66368	N	N	1	N	00	N
115	20231010	150551	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4410	-155	5	-3.40	563778065	126275	89.93	4560	4590	4310	5930	3200	4565	4464.68	0.27	0	-7063	4808	4686	4478	4356	4148	4747	4417	122	1365	500	3190	5	1	24450761	1078	7.41	1.63	12	0.52	595.00	2704.00	8660	20221202	-49.08	4270	20231006	3.28	8130	-45.76	20230203	4270	3.28	20231006	8660	-49.08	20221202	4270	3.28	20231006	3.04	N	085670	500	122 억		66368	N	N	1	N	00	N
116	20231010	140555	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4435	-130	5	-2.85	412171940	91716	65.32	4560	4590	4420	5930	3200	4565	4494.00	0.27	0	-8530	4808	4686	4478	4356	4148	4747	4417	122	1365	500	3190	5	1	24450761	1084	7.45	1.64	12	0.38	595.00	2704.00	8660	20221202	-48.79	4270	20231006	3.86	8130	-45.45	20230203	4270	3.86	20231006	8660	-48.79	20221202	4270	3.86	20231006	3.04	N	085670	500	122 억		66368	N	N	1	N	00	N
117	20231010	130549	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4445	-120	5	-2.63	337936810	74988	53.41	4560	4590	4440	5930	3200	4565	4506.55	0.27	0	-8329	4808	4686	4478	4356	4148	4747	4417	122	1365	500	3190	5	1	24450761	1087	7.47	1.64	12	0.31	595.00	2704.00	8660	20221202	-48.67	4270	20231006	4.10	8130	-45.33	20230203	4270	4.10	20231006	8660	-48.67	20221202	4270	4.10	20231006	3.04	N	085670	500	122 억		66368	N	N	1	N	00	N
118	20231010	120548	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4495	-70	5	-1.53	234766160	51873	36.94	4560	4590	4450	5930	3200	4565	4525.79	0.27	0	5903	4808	4686	4478	4356	4148	4747	4417	122	1365	500	3190	5	1	24450761	1099	7.55	1.66	12	0.21	595.00	2704.00	8660	20221202	-48.09	4270	20231006	5.27	8130	-44.71	20230203	4270	5.27	20231006	8660	-48.09	20221202	4270	5.27	20231006	3.04	N	085670	500	122 억		66368	N	N	1	N	00	N
119	20231010	110541	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4520	-45	5	-0.99	155891830	34311	24.44	4560	4590	4450	5930	3200	4565	4543.49	0.27	0	5897	4808	4686	4478	4356	4148	4747	4417	122	1365	500	3190	5	1	24450761	1105	7.60	1.67	12	0.14	595.00	2704.00	8660	20221202	-47.81	4270	20231006	5.85	8130	-44.40	20230203	4270	5.85	20231006	8660	-47.81	20221202	4270	5.85	20231006	3.04	N	085670	500	122 억		66368	N	N	1	N	00	N
120	20231010	100544	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4545	-20	5	-0.44	130119580	28614	20.38	4560	4590	4450	5930	3200	4565	4547.41	0.27	0	5739	4808	4686	4478	4356	4148	4747	4417	122	1365	500	3190	5	1	24450761	1111	7.64	1.68	12	0.12	595.00	2704.00	8660	20221202	-47.52	4270	20231006	6.44	8130	-44.10	20230203	4270	6.44	20231006	8660	-47.52	20221202	4270	6.44	20231006	3.04	N	085670	500	122 억		66368	N	N	1	N	00	N
121	20231010	090542	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	4465	-100	5	-2.19	31485430	6953	4.95	4560	4560	4450	5930	3200	4565	4528.32	0.27	0	114	4808	4686	4478	4356	4148	4747	4417	122	1365	500	3190	5	1	24450761	1092	7.50	1.65	12	0.03	595.00	2704.00	8660	20221202	-48.44	4270	20231006	4.57	8130	-45.08	20230203	4270	4.57	20231006	8660	-48.44	20221202	4270	4.57	20231006	3.04	N	085670	500	122 억		66368	N	N	1	N	00	N
122	20231006	160547	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4565	205	2	4.70	609147930	136809	127.74	4270	4600	4270	5660	3055	4360	4452.38	0.20	0	17660	4580	4470	4410	4300	4240	4440	4270	122	1300	500	3050	5	1	24450761	1116	7.67	1.69	12	0.56	595.00	2704.00	8660	20221202	-47.29	4270	20231006	6.91	8130	-43.85	20230203	4270	6.91	20231006	8660	-47.29	20221202	4270	6.91	20231006	3.11	N	085670	500	122 억		48887	N	N	1	N	00	N
123	20231006	150537	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4560	200	2	4.59	489736405	110677	103.34	4270	4585	4270	5660	3055	4360	4424.92	0.20	0	15711	4580	4470	4410	4300	4240	4440	4270	122	1300	500	3050	5	1	24450761	1115	7.66	1.69	12	0.45	595.00	2704.00	8660	20221202	-47.34	4270	20231006	6.79	8130	-43.91	20230203	4270	6.79	20231006	8660	-47.34	20221202	4270	6.79	20231006	3.11	N	085670	500	122 억		48887	N	N	0	N	00	N
124	20231006	140539	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4435	75	2	1.72	307507090	70149	65.50	4270	4480	4270	5660	3055	4360	4383.63	0.20	0	17415	4580	4470	4410	4300	4240	4440	4270	122	1300	500	3050	5	1	24450761	1084	7.45	1.64	12	0.29	595.00	2704.00	8660	20221202	-48.79	4270	20231006	3.86	8130	-45.45	20230203	4270	3.86	20231006	8660	-48.79	20221202	4270	3.86	20231006	3.11	N	085670	500	122 억		48887	N	N	0	N	00	N
125	20231006	130534	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4435	75	2	1.72	284860920	65029	60.72	4270	4480	4270	5660	3055	4360	4380.52	0.20	0	18110	4580	4470	4410	4300	4240	4440	4270	122	1300	500	3050	5	1	24450761	1084	7.45	1.64	12	0.27	595.00	2704.00	8660	20221202	-48.79	4270	20231006	3.86	8130	-45.45	20230203	4270	3.86	20231006	8660	-48.79	20221202	4270	3.86	20231006	3.11	N	085670	500	122 억		48887	N	N	0	N	00	N
126	20231006	120532	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4420	60	2	1.38	261601760	59767	55.81	4270	4480	4270	5660	3055	4360	4377.03	0.20	0	17952	4580	4470	4410	4300	4240	4440	4270	122	1300	500	3050	5	1	24450761	1081	7.43	1.63	12	0.24	595.00	2704.00	8660	20221202	-48.96	4270	20231006	3.51	8130	-45.63	20230203	4270	3.51	20231006	8660	-48.96	20221202	4270	3.51	20231006	3.11	N	085670	500	122 억		48887	N	N	0	N	00	N
127	20231006	110527	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4460	100	2	2.29	255753110	58443	54.57	4270	4480	4270	5660	3055	4360	4376.11	0.20	0	17871	4580	4470	4410	4300	4240	4440	4270	122	1300	500	3050	5	1	24450761	1091	7.50	1.65	12	0.24	595.00	2704.00	8660	20221202	-48.50	4270	20231006	4.45	8130	-45.14	20230203	4270	4.45	20231006	8660	-48.50	20221202	4270	4.45	20231006	3.11	N	085670	500	122 억		48887	N	N	0	N	00	N
128	20231006	100532	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4445	85	2	1.95	177419680	40750	38.05	4270	4445	4270	5660	3055	4360	4353.86	0.20	0	14200	4580	4470	4410	4300	4240	4440	4270	122	1300	500	3050	5	1	24450761	1087	7.47	1.64	12	0.17	595.00	2704.00	8660	20221202	-48.67	4270	20231006	4.10	8130	-45.33	20230203	4270	4.10	20231006	8660	-48.67	20221202	4270	4.10	20231006	3.11	N	085670	500	122 억		48887	N	N	0	N	00	N
129	20231006	090528	00	60.00	KOSDAQ	신저가	IT부품	N	N	N	N	60	N	4355	-5	5	-0.11	63406975	14743	13.77	4270	4365	4270	5660	3055	4360	4300.82	0.20	0	2235	4580	4470	4410	4300	4240	4440	4270	122	1300	500	3050	5	1	24450761	1065	7.32	1.61	12	0.06	595.00	2704.00	8660	20221202	-49.71	4270	20231006	1.99	8130	-46.43	20230203	4270	1.99	20231006	8660	-49.71	20221202	4270	1.99	20231006	3.11	N	085670	500	122 억		48887	N	N	0	N	00	N