KissMeData/121850/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	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	-94	5	-5.77	235217003	149821	138.95	1631	1632	1533	2115	1141	1629	1570.07	0.98	0	-43573	1657	1643	1619	1605	1581	1650	1612	153	486	500	970	1	1	30614175	470	-4.03	2.22	12	0.49	-381.00	690.00	4320	20230504	-64.47	1512	20231020	1.52	4320	-64.47	20230504	1512	1.52	20231020	4320	-64.47	20230504	1512	1.52	20231020	0.02	N	121850	500	153 억		298983	N	N	0	N	00	N
3	20231031	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-89	5	-5.46	216243520	137471	127.49	1631	1632	1533	2115	1141	1629	1573.01	0.98	0	-41829	1657	1643	1619	1605	1581	1650	1612	153	486	500	970	1	1	30614175	471	-4.04	2.23	12	0.45	-381.00	690.00	4320	20230504	-64.35	1512	20231020	1.85	4320	-64.35	20230504	1512	1.85	20231020	4320	-64.35	20230504	1512	1.85	20231020	0.02	N	121850	500	153 억		298983	N	N	0	N	00	N
4	20231031	140837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	-73	5	-4.48	176194411	111555	103.46	1631	1632	1533	2115	1141	1629	1579.44	0.98	0	-34713	1657	1643	1619	1605	1581	1650	1612	153	486	500	970	1	1	30614175	476	-4.08	2.26	12	0.36	-381.00	690.00	4320	20230504	-63.98	1512	20231020	2.91	4320	-63.98	20230504	1512	2.91	20231020	4320	-63.98	20230504	1512	2.91	20231020	0.02	N	121850	500	153 억		298983	N	N	0	N	00	N
5	20231031	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	-69	5	-4.24	138851837	87536	81.18	1631	1632	1533	2115	1141	1629	1586.23	0.98	0	-32083	1657	1643	1619	1605	1581	1650	1612	153	486	500	970	1	1	30614175	478	-4.09	2.26	12	0.29	-381.00	690.00	4320	20230504	-63.89	1512	20231020	3.17	4320	-63.89	20230504	1512	3.17	20231020	4320	-63.89	20230504	1512	3.17	20231020	0.02	N	121850	500	153 억		298983	N	N	0	N	00	N
6	20231031	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1570	-59	5	-3.62	111944821	70300	65.20	1631	1632	1533	2115	1141	1629	1592.39	0.98	0	-27072	1657	1643	1619	1605	1581	1650	1612	153	486	500	970	1	1	30614175	481	-4.12	2.28	12	0.23	-381.00	690.00	4320	20230504	-63.66	1512	20231020	3.84	4320	-63.66	20230504	1512	3.84	20231020	4320	-63.66	20230504	1512	3.84	20231020	0.02	N	121850	500	153 억		298983	N	N	0	N	00	N
7	20231031	110853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1585	-44	5	-2.70	78541719	49056	45.50	1631	1632	1582	2115	1141	1629	1601.06	0.98	0	-20224	1657	1643	1619	1605	1581	1650	1612	153	486	500	970	1	1	30614175	485	-4.16	2.30	12	0.16	-381.00	690.00	4320	20230504	-63.31	1512	20231020	4.83	4320	-63.31	20230504	1512	4.83	20231020	4320	-63.31	20230504	1512	4.83	20231020	0.02	N	121850	500	153 억		298983	N	N	0	N	00	N
8	20231031	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	-21	5	-1.29	47980178	29845	27.68	1631	1632	1590	2115	1141	1629	1607.65	0.98	0	-16312	1657	1643	1619	1605	1581	1650	1612	153	486	500	970	1	1	30614175	492	-4.22	2.33	12	0.10	-381.00	690.00	4320	20230504	-62.78	1512	20231020	6.35	4320	-62.78	20230504	1512	6.35	20231020	4320	-62.78	20230504	1512	6.35	20231020	0.02	N	121850	500	153 억		298983	N	N	0	N	00	N
9	20231031	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1631	2	2	0.12	4812005	2980	2.76	1631	1632	1610	2115	1141	1629	1614.77	0.98	0	211	1657	1643	1619	1605	1581	1650	1612	153	486	500	970	1	1	30614175	499	-4.28	2.36	12	0.01	-381.00	690.00	4320	20230504	-62.25	1512	20231020	7.87	4320	-62.25	20230504	1512	7.87	20231020	4320	-62.25	20230504	1512	7.87	20231020	0.02	N	121850	500	153 억		298983	N	N	0	N	00	N
10	20231030	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1629	20	2	1.24	173151536	107452	97.35	1607	1633	1595	2090	1127	1609	1611.37	0.88	0	28087	1667	1638	1619	1590	1571	1652	1604	153	481	500	960	1	1	30614175	499	-4.28	2.36	12	0.35	-381.00	690.00	4320	20230504	-62.29	1512	20231020	7.74	4320	-62.29	20230504	1512	7.74	20231020	4320	-62.29	20230504	1512	7.74	20231020	0.02	N	121850	500	153 억		268209	N	N	0	N	00	N
11	20231030	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1629	20	2	1.24	165363495	102645	92.99	1607	1633	1595	2090	1127	1609	1611.02	0.88	0	25372	1667	1638	1619	1590	1571	1652	1604	153	481	500	960	1	1	30614175	499	-4.28	2.36	12	0.34	-381.00	690.00	4320	20230504	-62.29	1512	20231020	7.74	4320	-62.29	20230504	1512	7.74	20231020	4320	-62.29	20230504	1512	7.74	20231020	0.02	N	121850	500	153 억		268209	N	N	0	N	00	N
12	20231030	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	6	2	0.37	127975837	79489	72.01	1607	1633	1595	2090	1127	1609	1609.98	0.88	0	23991	1667	1638	1619	1590	1571	1652	1604	153	481	500	960	1	1	30614175	494	-4.24	2.34	12	0.26	-381.00	690.00	4320	20230504	-62.62	1512	20231020	6.81	4320	-62.62	20230504	1512	6.81	20231020	4320	-62.62	20230504	1512	6.81	20231020	0.02	N	121850	500	153 억		268209	N	N	0	N	00	N
13	20231030	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	13	2	0.81	118388345	73554	66.64	1607	1633	1595	2090	1127	1609	1609.54	0.88	0	23580	1667	1638	1619	1590	1571	1652	1604	153	481	500	960	1	1	30614175	497	-4.26	2.35	12	0.24	-381.00	690.00	4320	20230504	-62.45	1512	20231020	7.28	4320	-62.45	20230504	1512	7.28	20231020	4320	-62.45	20230504	1512	7.28	20231020	0.02	N	121850	500	153 억		268209	N	N	0	N	00	N
14	20231030	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1612	3	2	0.19	108701978	67575	61.22	1607	1633	1595	2090	1127	1609	1608.61	0.88	0	21861	1667	1638	1619	1590	1571	1652	1604	153	481	500	960	1	1	30614175	494	-4.23	2.34	12	0.22	-381.00	690.00	4320	20230504	-62.69	1512	20231020	6.61	4320	-62.69	20230504	1512	6.61	20231020	4320	-62.69	20230504	1512	6.61	20231020	0.02	N	121850	500	153 억		268209	N	N	0	N	00	N
15	20231030	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	13	2	0.81	97756768	60784	55.07	1607	1633	1595	2090	1127	1609	1608.26	0.88	0	20038	1667	1638	1619	1590	1571	1652	1604	153	481	500	960	1	1	30614175	497	-4.26	2.35	12	0.20	-381.00	690.00	4320	20230504	-62.45	1512	20231020	7.28	4320	-62.45	20230504	1512	7.28	20231020	4320	-62.45	20230504	1512	7.28	20231020	0.02	N	121850	500	153 억		268209	N	N	0	N	00	N
16	20231030	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	1	2	0.06	75946284	47274	42.83	1607	1633	1595	2090	1127	1609	1606.51	0.88	0	9865	1667	1638	1619	1590	1571	1652	1604	153	481	500	960	1	1	30614175	493	-4.23	2.33	12	0.15	-381.00	690.00	4320	20230504	-62.73	1512	20231020	6.48	4320	-62.73	20230504	1512	6.48	20231020	4320	-62.73	20230504	1512	6.48	20231020	0.02	N	121850	500	153 억		268209	N	N	0	N	00	N
17	20231030	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1628	19	2	1.18	9044481	5586	5.06	1607	1633	1607	2090	1127	1609	1619.13	0.88	0	-479	1667	1638	1619	1590	1571	1652	1604	153	481	500	960	1	1	30614175	498	-4.27	2.36	12	0.02	-381.00	690.00	4320	20230504	-62.31	1512	20231020	7.67	4320	-62.31	20230504	1512	7.67	20231020	4320	-62.31	20230504	1512	7.67	20231020	0.02	N	121850	500	153 억		268209	N	N	0	N	00	N
18	20231027	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1609	1	2	0.06	177922738	109888	70.92	1600	1648	1600	2090	1126	1608	1619.13	0.81	0	20377	1704	1656	1629	1581	1554	1642	1567	153	482	500	960	1	1	30614175	493	-4.22	2.33	12	0.36	-381.00	690.00	4320	20230504	-62.75	1512	20231020	6.42	4320	-62.75	20230504	1512	6.42	20231020	4320	-62.75	20230504	1512	6.42	20231020	0.02	N	121850	500	153 억		247832	N	N	0	N	00	N
19	20231027	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	8	2	0.50	169839439	104864	67.68	1600	1648	1600	2090	1126	1608	1619.62	0.81	0	20711	1704	1656	1629	1581	1554	1642	1567	153	482	500	960	1	1	30614175	495	-4.24	2.34	12	0.34	-381.00	690.00	4320	20230504	-62.59	1512	20231020	6.88	4320	-62.59	20230504	1512	6.88	20231020	4320	-62.59	20230504	1512	6.88	20231020	0.02	N	121850	500	153 억		247832	N	N	0	N	00	N
20	20231027	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1606	-2	5	-0.12	146799976	90536	58.43	1600	1648	1600	2090	1126	1608	1621.45	0.81	0	22060	1704	1656	1629	1581	1554	1642	1567	153	482	500	960	1	1	30614175	492	-4.22	2.33	12	0.30	-381.00	690.00	4320	20230504	-62.82	1512	20231020	6.22	4320	-62.82	20230504	1512	6.22	20231020	4320	-62.82	20230504	1512	6.22	20231020	0.02	N	121850	500	153 억		247832	N	N	0	N	00	N
21	20231027	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	2	2	0.12	130385765	80347	51.86	1600	1648	1600	2090	1126	1608	1622.78	0.81	0	24067	1704	1656	1629	1581	1554	1642	1567	153	482	500	960	1	1	30614175	493	-4.23	2.33	12	0.26	-381.00	690.00	4320	20230504	-62.73	1512	20231020	6.48	4320	-62.73	20230504	1512	6.48	20231020	4320	-62.73	20230504	1512	6.48	20231020	0.02	N	121850	500	153 억		247832	N	N	0	N	00	N
22	20231027	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1638	30	2	1.87	112055024	69064	44.57	1600	1648	1600	2090	1126	1608	1622.48	0.81	0	27023	1704	1656	1629	1581	1554	1642	1567	153	482	500	960	1	1	30614175	501	-4.30	2.37	12	0.23	-381.00	690.00	4320	20230504	-62.08	1512	20231020	8.33	4320	-62.08	20230504	1512	8.33	20231020	4320	-62.08	20230504	1512	8.33	20231020	0.02	N	121850	500	153 억		247832	N	N	0	N	00	N
23	20231027	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1635	27	2	1.68	99620875	61492	39.69	1600	1642	1600	2090	1126	1608	1620.06	0.81	0	25536	1704	1656	1629	1581	1554	1642	1567	153	482	500	960	1	1	30614175	501	-4.29	2.37	12	0.20	-381.00	690.00	4320	20230504	-62.15	1512	20231020	8.13	4320	-62.15	20230504	1512	8.13	20231020	4320	-62.15	20230504	1512	8.13	20231020	0.02	N	121850	500	153 억		247832	N	N	0	N	00	N
24	20231027	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	7	2	0.44	44567910	27685	17.87	1600	1626	1600	2090	1126	1608	1609.82	0.81	0	1017	1704	1656	1629	1581	1554	1642	1567	153	482	500	960	1	1	30614175	494	-4.24	2.34	12	0.09	-381.00	690.00	4320	20230504	-62.62	1512	20231020	6.81	4320	-62.62	20230504	1512	6.81	20231020	4320	-62.62	20230504	1512	6.81	20231020	0.02	N	121850	500	153 억		247832	N	N	0	N	00	N
25	20231027	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	14	2	0.87	16693140	10370	6.69	1600	1626	1600	2090	1126	1608	1609.75	0.81	0	3316	1704	1656	1629	1581	1554	1642	1567	153	482	500	960	1	1	30614175	497	-4.26	2.35	12	0.03	-381.00	690.00	4320	20230504	-62.45	1512	20231020	7.28	4320	-62.45	20230504	1512	7.28	20231020	4320	-62.45	20230504	1512	7.28	20231020	0.02	N	121850	500	153 억		247832	N	N	0	N	00	N
26	20231026	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	-92	5	-5.41	250643773	154312	30.23	1670	1677	1602	2210	1190	1700	1624.27	1.00	0	-60136	1893	1796	1723	1626	1553	1845	1675	153	510	500	1020	1	1	30614175	492	-4.22	2.33	12	0.50	-381.00	690.00	4320	20230504	-62.78	1512	20231020	6.35	4320	-62.78	20230504	1512	6.35	20231020	4320	-62.78	20230504	1512	6.35	20231020	0.02	N	121850	500	153 억		307332	N	N	0	N	00	N
27	20231026	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1614	-86	5	-5.06	239271825	147243	28.85	1670	1677	1602	2210	1190	1700	1625.01	1.00	0	-59469	1893	1796	1723	1626	1553	1845	1675	153	510	500	1020	1	1	30614175	494	-4.24	2.34	12	0.48	-381.00	690.00	4320	20230504	-62.64	1512	20231020	6.75	4320	-62.64	20230504	1512	6.75	20231020	4320	-62.64	20230504	1512	6.75	20231020	0.02	N	121850	500	153 억		307332	N	N	0	N	00	N
28	20231026	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1614	-86	5	-5.06	212891449	130850	25.64	1670	1677	1605	2210	1190	1700	1626.99	1.00	0	-56432	1893	1796	1723	1626	1553	1845	1675	153	510	500	1020	1	1	30614175	494	-4.24	2.34	12	0.43	-381.00	690.00	4320	20230504	-62.64	1512	20231020	6.75	4320	-62.64	20230504	1512	6.75	20231020	4320	-62.64	20230504	1512	6.75	20231020	0.02	N	121850	500	153 억		307332	N	N	0	N	00	N
29	20231026	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1623	-77	5	-4.53	195810103	120291	23.57	1670	1677	1605	2210	1190	1700	1627.80	1.00	0	-52623	1893	1796	1723	1626	1553	1845	1675	153	510	500	1020	1	1	30614175	497	-4.26	2.35	12	0.39	-381.00	690.00	4320	20230504	-62.43	1512	20231020	7.34	4320	-62.43	20230504	1512	7.34	20231020	4320	-62.43	20230504	1512	7.34	20231020	0.02	N	121850	500	153 억		307332	N	N	0	N	00	N
30	20231026	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	-84	5	-4.94	171987968	105530	20.68	1670	1677	1616	2210	1190	1700	1629.75	1.00	0	-48539	1893	1796	1723	1626	1553	1845	1675	153	510	500	1020	1	1	30614175	495	-4.24	2.34	12	0.34	-381.00	690.00	4320	20230504	-62.59	1512	20231020	6.88	4320	-62.59	20230504	1512	6.88	20231020	4320	-62.59	20230504	1512	6.88	20231020	0.02	N	121850	500	153 억		307332	N	N	0	N	00	N
31	20231026	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1625	-75	5	-4.41	105464801	64486	12.63	1670	1677	1616	2210	1190	1700	1635.47	1.00	0	-34573	1893	1796	1723	1626	1553	1845	1675	153	510	500	1020	1	1	30614175	497	-4.27	2.36	12	0.21	-381.00	690.00	4320	20230504	-62.38	1512	20231020	7.47	4320	-62.38	20230504	1512	7.47	20231020	4320	-62.38	20230504	1512	7.47	20231020	0.02	N	121850	500	153 억		307332	N	N	0	N	00	N
32	20231026	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1643	-57	5	-3.35	73098043	44620	8.74	1670	1677	1616	2210	1190	1700	1638.23	1.00	0	-22467	1893	1796	1723	1626	1553	1845	1675	153	510	500	1020	1	1	30614175	503	-4.31	2.38	12	0.15	-381.00	690.00	4320	20230504	-61.97	1512	20231020	8.66	4320	-61.97	20230504	1512	8.66	20231020	4320	-61.97	20230504	1512	8.66	20231020	0.02	N	121850	500	153 억		307332	N	N	0	N	00	N
33	20231026	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1659	-41	5	-2.41	18240251	11111	2.18	1670	1677	1616	2210	1190	1700	1641.64	1.00	0	-197	1893	1796	1723	1626	1553	1845	1675	153	510	500	1020	1	1	30614175	508	-4.35	2.40	12	0.04	-381.00	690.00	4320	20230504	-61.60	1512	20231020	9.72	4320	-61.60	20230504	1512	9.72	20231020	4320	-61.60	20230504	1512	9.72	20231020	0.02	N	121850	500	153 억		307332	N	N	0	N	00	N
34	20231025	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1700	30	2	1.80	892722295	507887	174.88	1680	1820	1650	2170	1169	1670	1757.72	0.66	0	108208	1763	1716	1653	1606	1543	1740	1630	153	500	500	1000	1	1	30614175	520	-4.46	2.46	12	1.66	-381.00	690.00	4320	20230504	-60.65	1512	20231020	12.43	4320	-60.65	20230504	1512	12.43	20231020	4320	-60.65	20230504	1512	12.43	20231020	0.02	N	121850	500	153 억		202336	N	N	0	N	00	N
35	20231025	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1690	20	2	1.20	879982729	500343	172.28	1680	1820	1650	2170	1169	1670	1758.76	0.66	0	103876	1763	1716	1653	1606	1543	1740	1630	153	500	500	1000	1	1	30614175	517	-4.44	2.45	12	1.63	-381.00	690.00	4320	20230504	-60.88	1512	20231020	11.77	4320	-60.88	20230504	1512	11.77	20231020	4320	-60.88	20230504	1512	11.77	20231020	0.02	N	121850	500	153 억		202336	N	N	0	N	00	N
36	20231025	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1739	69	2	4.13	821929747	466399	160.59	1680	1820	1650	2170	1169	1670	1762.29	0.66	0	105360	1763	1716	1653	1606	1543	1740	1630	153	500	500	1000	1	1	30614175	532	-4.56	2.52	12	1.52	-381.00	690.00	4320	20230504	-59.75	1512	20231020	15.01	4320	-59.75	20230504	1512	15.01	20231020	4320	-59.75	20230504	1512	15.01	20231020	0.02	N	121850	500	153 억		202336	N	N	0	N	00	N
37	20231025	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1737	67	2	4.01	759086951	429893	148.02	1680	1820	1650	2170	1169	1670	1765.76	0.66	0	98898	1763	1716	1653	1606	1543	1740	1630	153	500	500	1000	1	1	30614175	532	-4.56	2.52	12	1.40	-381.00	690.00	4320	20230504	-59.79	1512	20231020	14.88	4320	-59.79	20230504	1512	14.88	20231020	4320	-59.79	20230504	1512	14.88	20231020	0.02	N	121850	500	153 억		202336	N	N	0	N	00	N
38	20231025	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1746	76	2	4.55	723975963	409752	141.09	1680	1820	1650	2170	1169	1670	1766.86	0.66	0	98244	1763	1716	1653	1606	1543	1740	1630	153	500	500	1000	1	1	30614175	535	-4.58	2.53	12	1.34	-381.00	690.00	4320	20230504	-59.58	1512	20231020	15.48	4320	-59.58	20230504	1512	15.48	20231020	4320	-59.58	20230504	1512	15.48	20231020	0.02	N	121850	500	153 억		202336	N	N	0	N	00	N
39	20231025	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	130	2	7.78	601381532	340700	117.31	1680	1820	1650	2170	1169	1670	1765.14	0.66	0	86518	1763	1716	1653	1606	1543	1740	1630	153	500	500	1000	1	1	30614175	551	-4.72	2.61	12	1.11	-381.00	690.00	4320	20230504	-58.33	1512	20231020	19.05	4320	-58.33	20230504	1512	19.05	20231020	4320	-58.33	20230504	1512	19.05	20231020	0.02	N	121850	500	153 억		202336	N	N	0	N	00	N
40	20231025	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1690	20	2	1.20	74972438	44643	15.37	1680	1698	1650	2170	1169	1670	1679.38	0.66	0	-13450	1763	1716	1653	1606	1543	1740	1630	153	500	500	1000	1	1	30614175	517	-4.44	2.45	12	0.15	-381.00	690.00	4320	20230504	-60.88	1512	20231020	11.77	4320	-60.88	20230504	1512	11.77	20231020	4320	-60.88	20230504	1512	11.77	20231020	0.02	N	121850	500	153 억		202336	N	N	0	N	00	N
41	20231025	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1660	-10	5	-0.60	28566200	16988	5.85	1680	1698	1660	2170	1169	1670	1681.55	0.66	0	-11816	1763	1716	1653	1606	1543	1740	1630	153	500	500	1000	1	1	30614175	508	-4.36	2.41	12	0.06	-381.00	690.00	4320	20230504	-61.57	1512	20231020	9.79	4320	-61.57	20230504	1512	9.79	20231020	4320	-61.57	20230504	1512	9.79	20231020	0.02	N	121850	500	153 억		202336	N	N	0	N	00	N
42	20231024	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1670	52	2	3.21	475736288	289754	85.78	1603	1700	1590	2100	1133	1618	1641.83	0.50	0	40604	1767	1692	1615	1540	1463	1730	1578	153	482	500	970	1	1	30614175	511	-4.38	2.42	12	0.95	-381.00	690.00	4320	20230504	-61.34	1512	20231020	10.45	4320	-61.34	20230504	1512	10.45	20231020	4320	-61.34	20230504	1512	10.45	20231020	0.02	N	121850	500	153 억		152878	N	N	0	N	00	N
43	20231024	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1670	52	2	3.21	458802547	279612	82.78	1603	1700	1590	2100	1133	1618	1640.85	0.50	0	37122	1767	1692	1615	1540	1463	1730	1578	153	482	500	970	1	1	30614175	511	-4.38	2.42	12	0.91	-381.00	690.00	4320	20230504	-61.34	1512	20231020	10.45	4320	-61.34	20230504	1512	10.45	20231020	4320	-61.34	20230504	1512	10.45	20231020	0.02	N	121850	500	153 억		152878	N	N	0	N	00	N
44	20231024	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1653	35	2	2.16	302497249	186324	55.16	1603	1658	1590	2100	1133	1618	1623.50	0.50	0	40432	1767	1692	1615	1540	1463	1730	1578	153	482	500	970	1	1	30614175	506	-4.34	2.40	12	0.61	-381.00	690.00	4320	20230504	-61.74	1512	20231020	9.33	4320	-61.74	20230504	1512	9.33	20231020	4320	-61.74	20230504	1512	9.33	20231020	0.02	N	121850	500	153 억		152878	N	N	0	N	00	N
45	20231024	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1650	32	2	1.98	262548557	162136	48.00	1603	1658	1590	2100	1133	1618	1619.31	0.50	0	37678	1767	1692	1615	1540	1463	1730	1578	153	482	500	970	1	1	30614175	505	-4.33	2.39	12	0.53	-381.00	690.00	4320	20230504	-61.81	1512	20231020	9.13	4320	-61.81	20230504	1512	9.13	20231020	4320	-61.81	20230504	1512	9.13	20231020	0.02	N	121850	500	153 억		152878	N	N	0	N	00	N
46	20231024	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	3	2	0.19	172427732	107075	31.70	1603	1630	1590	2100	1133	1618	1610.35	0.50	0	10128	1767	1692	1615	1540	1463	1730	1578	153	482	500	970	1	1	30614175	496	-4.25	2.35	12	0.35	-381.00	690.00	4320	20230504	-62.48	1512	20231020	7.21	4320	-62.48	20230504	1512	7.21	20231020	4320	-62.48	20230504	1512	7.21	20231020	0.02	N	121850	500	153 억		152878	N	N	0	N	00	N
47	20231024	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1627	9	2	0.56	145688833	90579	26.82	1603	1630	1590	2100	1133	1618	1608.42	0.50	0	3849	1767	1692	1615	1540	1463	1730	1578	153	482	500	970	1	1	30614175	498	-4.27	2.36	12	0.30	-381.00	690.00	4320	20230504	-62.34	1512	20231020	7.61	4320	-62.34	20230504	1512	7.61	20231020	4320	-62.34	20230504	1512	7.61	20231020	0.02	N	121850	500	153 억		152878	N	N	0	N	00	N
48	20231024	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1603	-15	5	-0.93	40090589	24937	7.38	1603	1630	1590	2100	1133	1618	1607.67	0.50	0	1317	1767	1692	1615	1540	1463	1730	1578	153	482	500	970	1	1	30614175	491	-4.21	2.32	12	0.08	-381.00	690.00	4320	20230504	-62.89	1512	20231020	6.02	4320	-62.89	20230504	1512	6.02	20231020	4320	-62.89	20230504	1512	6.02	20231020	0.02	N	121850	500	153 억		152878	N	N	0	N	00	N
49	20231024	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	-13	5	-0.80	16776856	10422	3.09	1603	1630	1590	2100	1133	1618	1609.75	0.50	0	5596	1767	1692	1615	1540	1463	1730	1578	153	482	500	970	1	1	30614175	491	-4.21	2.33	12	0.03	-381.00	690.00	4320	20230504	-62.85	1512	20231020	6.15	4320	-62.85	20230504	1512	6.15	20231020	4320	-62.85	20230504	1512	6.15	20231020	0.02	N	121850	500	153 억		152878	N	N	0	N	00	N
50	20231023	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1618	79	2	5.13	542029802	336178	128.96	1538	1690	1538	2000	1078	1539	1612.31	0.38	0	35758	1638	1588	1550	1500	1462	1569	1481	153	461	500	920	1	1	30614175	495	-4.25	2.34	12	1.10	-381.00	690.00	4320	20230504	-62.55	1512	20231020	7.01	4320	-62.55	20230504	1512	7.01	20231020	4320	-62.55	20230504	1512	7.01	20231020	0.02	N	121850	500	153 억		117120	N	N	0	N	00	N
51	20231023	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1629	90	2	5.85	519995114	322543	123.73	1538	1690	1538	2000	1078	1539	1612.17	0.38	0	34974	1638	1588	1550	1500	1462	1569	1481	153	461	500	920	1	1	30614175	499	-4.28	2.36	12	1.05	-381.00	690.00	4320	20230504	-62.29	1512	20231020	7.74	4320	-62.29	20230504	1512	7.74	20231020	4320	-62.29	20230504	1512	7.74	20231020	0.02	N	121850	500	153 억		117120	N	N	0	N	00	N
52	20231023	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1603	64	2	4.16	436349309	270569	103.79	1538	1690	1538	2000	1078	1539	1612.71	0.38	0	18392	1638	1588	1550	1500	1462	1569	1481	153	461	500	920	1	1	30614175	491	-4.21	2.32	12	0.88	-381.00	690.00	4320	20230504	-62.89	1512	20231020	6.02	4320	-62.89	20230504	1512	6.02	20231020	4320	-62.89	20230504	1512	6.02	20231020	0.02	N	121850	500	153 억		117120	N	N	0	N	00	N
53	20231023	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1572	33	2	2.14	388448865	240330	92.19	1538	1690	1538	2000	1078	1539	1616.31	0.38	0	1850	1638	1588	1550	1500	1462	1569	1481	153	461	500	920	1	1	30614175	481	-4.13	2.28	12	0.79	-381.00	690.00	4320	20230504	-63.61	1512	20231020	3.97	4320	-63.61	20230504	1512	3.97	20231020	4320	-63.61	20230504	1512	3.97	20231020	0.02	N	121850	500	153 억		117120	N	N	0	N	00	N
54	20231023	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1579	40	2	2.60	335845716	207037	79.42	1538	1690	1538	2000	1078	1539	1622.15	0.38	0	-3722	1638	1588	1550	1500	1462	1569	1481	153	461	500	920	1	1	30614175	483	-4.14	2.29	12	0.68	-381.00	690.00	4320	20230504	-63.45	1512	20231020	4.43	4320	-63.45	20230504	1512	4.43	20231020	4320	-63.45	20230504	1512	4.43	20231020	0.02	N	121850	500	153 억		117120	N	N	0	N	00	N
55	20231023	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	77	2	5.00	268339617	164650	63.16	1538	1690	1538	2000	1078	1539	1629.76	0.38	0	-11533	1638	1588	1550	1500	1462	1569	1481	153	461	500	920	1	1	30614175	495	-4.24	2.34	12	0.54	-381.00	690.00	4320	20230504	-62.59	1512	20231020	6.88	4320	-62.59	20230504	1512	6.88	20231020	4320	-62.59	20230504	1512	6.88	20231020	0.02	N	121850	500	153 억		117120	N	N	0	N	00	N
56	20231023	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	16	2	1.04	41280241	26486	10.16	1538	1582	1538	2000	1078	1539	1558.57	0.38	0	-1257	1638	1588	1550	1500	1462	1569	1481	153	461	500	920	1	1	30614175	476	-4.08	2.25	12	0.09	-381.00	690.00	4320	20230504	-64.00	1512	20231020	2.84	4320	-64.00	20230504	1512	2.84	20231020	4320	-64.00	20230504	1512	2.84	20231020	0.02	N	121850	500	153 억		117120	N	N	0	N	00	N
57	20231023	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	11	2	0.71	8128977	5283	2.03	1538	1550	1538	2000	1078	1539	1538.70	0.38	0	1747	1638	1588	1550	1500	1462	1569	1481	153	461	500	920	1	1	30614175	475	-4.07	2.25	12	0.02	-381.00	690.00	4320	20230504	-64.12	1512	20231020	2.51	4320	-64.12	20230504	1512	2.51	20231020	4320	-64.12	20230504	1512	2.51	20231020	0.02	N	121850	500	153 억		117120	N	N	0	N	00	N
58	20231020	160720	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1539	-69	5	-4.29	400705390	259255	101.32	1600	1600	1512	2090	1126	1608	1545.61	0.44	0	-18922	1689	1648	1628	1587	1567	1638	1577	153	482	500	960	1	1	30614175	471	-4.04	2.23	12	0.85	-381.00	690.00	4320	20230504	-64.38	1512	20231020	1.79	4320	-64.38	20230504	1512	1.79	20231020	4320	-64.38	20230504	1512	1.79	20231020	0.02	N	121850	500	153 억		136042	N	N	0	N	00	N
59	20231020	150720	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1558	-50	5	-3.11	377969929	244512	95.56	1600	1600	1512	2090	1126	1608	1545.81	0.44	0	-19933	1689	1648	1628	1587	1567	1638	1577	153	482	500	960	1	1	30614175	477	-4.09	2.26	12	0.80	-381.00	690.00	4320	20230504	-63.94	1512	20231020	3.04	4320	-63.94	20230504	1512	3.04	20231020	4320	-63.94	20230504	1512	3.04	20231020	0.02	N	121850	500	153 억		136042	N	N	0	N	00	N
60	20231020	140724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1573	-35	5	-2.18	341015327	220758	86.28	1600	1600	1512	2090	1126	1608	1544.75	0.44	0	-17050	1689	1648	1628	1587	1567	1638	1577	153	482	500	960	1	1	30614175	482	-4.13	2.28	12	0.72	-381.00	690.00	4320	20230504	-63.59	1512	20231020	4.03	4320	-63.59	20230504	1512	4.03	20231020	4320	-63.59	20230504	1512	4.03	20231020	0.02	N	121850	500	153 억		136042	N	N	0	N	00	N
61	20231020	130704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1550	-58	5	-3.61	276342336	179646	70.21	1600	1600	1512	2090	1126	1608	1538.26	0.44	0	5791	1689	1648	1628	1587	1567	1638	1577	153	482	500	960	1	1	30614175	475	-4.07	2.25	12	0.59	-381.00	690.00	4320	20230504	-64.12	1512	20231020	2.51	4320	-64.12	20230504	1512	2.51	20231020	4320	-64.12	20230504	1512	2.51	20231020	0.02	N	121850	500	153 억		136042	N	N	0	N	00	N
62	20231020	120716	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1539	-69	5	-4.29	235142587	152913	59.76	1600	1600	1512	2090	1126	1608	1537.75	0.44	0	-4297	1689	1648	1628	1587	1567	1638	1577	153	482	500	960	1	1	30614175	471	-4.04	2.23	12	0.50	-381.00	690.00	4320	20230504	-64.38	1512	20231020	1.79	4320	-64.38	20230504	1512	1.79	20231020	4320	-64.38	20230504	1512	1.79	20231020	0.02	N	121850	500	153 억		136042	N	N	0	N	00	N
63	20231020	110724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1522	-86	5	-5.35	169683961	109810	42.92	1600	1600	1515	2090	1126	1608	1545.25	0.44	0	-8213	1689	1648	1628	1587	1567	1638	1577	153	482	500	960	1	1	30614175	466	-3.99	2.21	12	0.36	-381.00	690.00	4320	20230504	-64.77	1515	20231020	0.46	4320	-64.77	20230504	1515	0.46	20231020	4320	-64.77	20230504	1515	0.46	20231020	0.02	N	121850	500	153 억		136042	N	N	0	N	00	N
64	20231020	100715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1531	-77	5	-4.79	92355433	59227	23.15	1600	1600	1523	2090	1126	1608	1559.35	0.44	0	-16847	1689	1648	1628	1587	1567	1638	1577	153	482	500	960	1	1	30614175	469	-4.02	2.22	12	0.19	-381.00	690.00	4320	20230504	-64.56	1523	20231020	0.53	4320	-64.56	20230504	1523	0.53	20231020	4320	-64.56	20230504	1523	0.53	20231020	0.02	N	121850	500	153 억		136042	N	N	0	N	00	N
65	20231020	090718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1600	-8	5	-0.50	2595187	1626	0.64	1600	1600	1590	2090	1126	1608	1596.06	0.44	0	-702	1689	1648	1628	1587	1567	1638	1577	153	482	500	960	1	1	30614175	490	-4.20	2.32	12	0.01	-381.00	690.00	4320	20230504	-62.96	1590	20231020	0.63	4320	-62.96	20230504	1590	0.63	20231020	4320	-62.96	20230504	1590	0.63	20231020	0.02	N	121850	500	153 억		136042	N	N	0	N	00	N
66	20231019	160712	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1608	-67	5	-4.00	411995224	254840	182.99	1669	1669	1608	2175	1173	1675	1616.69	0.62	0	-53791	1744	1709	1689	1654	1634	1699	1644	153	500	500	1000	1	1	30614175	492	-4.22	2.33	12	0.83	-381.00	690.00	4320	20230504	-62.78	1608	20231019	0.00	4320	-62.78	20230504	1608	0.00	20231019	4320	-62.78	20230504	1608	0.00	20231019	0.02	N	121850	500	153 억		189833	N	N	0	N	00	N
67	20231019	150708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1612	-63	5	-3.76	364024683	225024	161.58	1669	1669	1609	2175	1173	1675	1617.71	0.62	0	-52317	1744	1709	1689	1654	1634	1699	1644	153	500	500	1000	1	1	30614175	494	-4.23	2.34	12	0.74	-381.00	690.00	4320	20230504	-62.69	1609	20231019	0.19	4320	-62.69	20230504	1609	0.19	20231019	4320	-62.69	20230504	1609	0.19	20231019	0.02	N	121850	500	153 억		189833	N	N	0	N	00	N
68	20231019	140716	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1617	-58	5	-3.46	302291007	186726	134.08	1669	1669	1609	2175	1173	1675	1618.90	0.62	0	-44621	1744	1709	1689	1654	1634	1699	1644	153	500	500	1000	1	1	30614175	495	-4.24	2.34	12	0.61	-381.00	690.00	4320	20230504	-62.57	1609	20231019	0.50	4320	-62.57	20230504	1609	0.50	20231019	4320	-62.57	20230504	1609	0.50	20231019	0.02	N	121850	500	153 억		189833	N	N	0	N	00	N
69	20231019	130708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1615	-60	5	-3.58	261070585	161171	115.73	1669	1669	1609	2175	1173	1675	1619.84	0.62	0	-40245	1744	1709	1689	1654	1634	1699	1644	153	500	500	1000	1	1	30614175	494	-4.24	2.34	12	0.53	-381.00	690.00	4320	20230504	-62.62	1609	20231019	0.37	4320	-62.62	20230504	1609	0.37	20231019	4320	-62.62	20230504	1609	0.37	20231019	0.02	N	121850	500	153 억		189833	N	N	0	N	00	N
70	20231019	120714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1612	-63	5	-3.76	218474534	134747	96.76	1669	1669	1609	2175	1173	1675	1621.37	0.62	0	-34185	1744	1709	1689	1654	1634	1699	1644	153	500	500	1000	1	1	30614175	494	-4.23	2.34	12	0.44	-381.00	690.00	4320	20230504	-62.69	1609	20231019	0.19	4320	-62.69	20230504	1609	0.19	20231019	4320	-62.69	20230504	1609	0.19	20231019	0.02	N	121850	500	153 억		189833	N	N	0	N	00	N
71	20231019	110711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1615	-60	5	-3.58	158634923	97612	70.09	1669	1669	1614	2175	1173	1675	1625.16	0.62	0	-18774	1744	1709	1689	1654	1634	1699	1644	153	500	500	1000	1	1	30614175	494	-4.24	2.34	12	0.32	-381.00	690.00	4320	20230504	-62.62	1614	20231019	0.06	4320	-62.62	20230504	1614	0.06	20231019	4320	-62.62	20230504	1614	0.06	20231019	0.02	N	121850	500	153 억		189833	N	N	0	N	00	N
72	20231019	100705	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1634	-41	5	-2.45	68349919	41956	30.13	1669	1669	1621	2175	1173	1675	1629.09	0.62	0	8018	1744	1709	1689	1654	1634	1699	1644	153	500	500	1000	1	1	30614175	500	-4.29	2.37	12	0.14	-381.00	690.00	4320	20230504	-62.18	1621	20231019	0.80	4320	-62.18	20230504	1621	0.80	20231019	4320	-62.18	20230504	1621	0.80	20231019	0.02	N	121850	500	153 억		189833	N	N	0	N	00	N
73	20231019	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1660	-15	5	-0.90	1303189	782	0.56	1669	1669	1660	2175	1173	1675	1666.48	0.62	0	-92	1744	1709	1689	1654	1634	1699	1644	153	500	500	1000	1	1	30614175	508	-4.36	2.41	12	0.00	-381.00	690.00	4320	20230504	-61.57	1633	20231016	1.65	4320	-61.57	20230504	1633	1.65	20231016	4320	-61.57	20230504	1633	1.65	20231016	0.02	N	121850	500	153 억		189833	N	N	0	N	00	N
74	20231018	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1675	-30	5	-1.76	235321705	138901	57.24	1692	1724	1669	2215	1194	1705	1694.22	0.63	0	-2936	1785	1744	1691	1650	1597	1765	1671	153	510	500	1020	1	1	30614175	513	-4.40	2.43	12	0.45	-381.00	690.00	4320	20230504	-61.23	1633	20231016	2.57	4320	-61.23	20230504	1633	2.57	20231016	4320	-61.23	20230504	1633	2.57	20231016	0.02	N	121850	500	153 억		192689	N	N	0	N	00	N
75	20231018	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1671	-34	5	-1.99	231080718	136370	56.19	1692	1724	1669	2215	1194	1705	1694.51	0.63	0	-2939	1785	1744	1691	1650	1597	1765	1671	153	510	500	1020	1	1	30614175	512	-4.39	2.42	12	0.45	-381.00	690.00	4320	20230504	-61.32	1633	20231016	2.33	4320	-61.32	20230504	1633	2.33	20231016	4320	-61.32	20230504	1633	2.33	20231016	0.02	N	121850	500	153 억		192689	N	N	0	N	00	N
76	20231018	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1695	-10	5	-0.59	163346451	96079	39.59	1692	1724	1690	2215	1194	1705	1700.13	0.63	0	-2968	1785	1744	1691	1650	1597	1765	1671	153	510	500	1020	1	1	30614175	519	-4.45	2.46	12	0.31	-381.00	690.00	4320	20230504	-60.76	1633	20231016	3.80	4320	-60.76	20230504	1633	3.80	20231016	4320	-60.76	20230504	1633	3.80	20231016	0.02	N	121850	500	153 억		192689	N	N	0	N	00	N
77	20231018	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1696	-9	5	-0.53	143545901	84382	34.77	1692	1724	1691	2215	1194	1705	1701.14	0.63	0	-2733	1785	1744	1691	1650	1597	1765	1671	153	510	500	1020	1	1	30614175	519	-4.45	2.46	12	0.28	-381.00	690.00	4320	20230504	-60.74	1633	20231016	3.86	4320	-60.74	20230504	1633	3.86	20231016	4320	-60.74	20230504	1633	3.86	20231016	0.02	N	121850	500	153 억		192689	N	N	0	N	00	N
78	20231018	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	0	3	0.00	130838347	76885	31.68	1692	1724	1691	2215	1194	1705	1701.74	0.63	0	443	1785	1744	1691	1650	1597	1765	1671	153	510	500	1020	1	1	30614175	522	-4.48	2.47	12	0.25	-381.00	690.00	4320	20230504	-60.53	1633	20231016	4.41	4320	-60.53	20230504	1633	4.41	20231016	4320	-60.53	20230504	1633	4.41	20231016	0.02	N	121850	500	153 억		192689	N	N	0	N	00	N
79	20231018	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1704	-1	5	-0.06	110400632	64894	26.74	1692	1724	1691	2215	1194	1705	1701.25	0.63	0	5497	1785	1744	1691	1650	1597	1765	1671	153	510	500	1020	1	1	30614175	522	-4.47	2.47	12	0.21	-381.00	690.00	4320	20230504	-60.56	1633	20231016	4.35	4320	-60.56	20230504	1633	4.35	20231016	4320	-60.56	20230504	1633	4.35	20231016	0.02	N	121850	500	153 억		192689	N	N	0	N	00	N
80	20231018	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1700	-5	5	-0.29	61895496	36386	14.99	1692	1724	1691	2215	1194	1705	1701.08	0.63	0	-3313	1785	1744	1691	1650	1597	1765	1671	153	510	500	1020	1	1	30614175	520	-4.46	2.46	12	0.12	-381.00	690.00	4320	20230504	-60.65	1633	20231016	4.10	4320	-60.65	20230504	1633	4.10	20231016	4320	-60.65	20230504	1633	4.10	20231016	0.02	N	121850	500	153 억		192689	N	N	0	N	00	N
81	20231018	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1694	-11	5	-0.65	8022440	4741	1.95	1692	1704	1692	2215	1194	1705	1692.14	0.63	0	145	1785	1744	1691	1650	1597	1765	1671	153	510	500	1020	1	1	30614175	519	-4.45	2.46	12	0.02	-381.00	690.00	4320	20230504	-60.79	1633	20231016	3.74	4320	-60.79	20230504	1633	3.74	20231016	4320	-60.79	20230504	1633	3.74	20231016	0.02	N	121850	500	153 억		192689	N	N	0	N	00	N
82	20231017	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	66	2	4.03	406643236	240366	102.24	1638	1732	1638	2130	1148	1639	1691.77	0.40	0	65342	1753	1695	1664	1606	1575	1680	1591	153	491	500	980	1	1	30614175	522	-4.48	2.47	12	0.79	-381.00	690.00	4320	20230504	-60.53	1633	20231016	4.41	4320	-60.53	20230504	1633	4.41	20231016	4320	-60.53	20230504	1633	4.41	20231016	0.02	N	121850	500	153 억		122685	N	N	0	N	00	N
83	20231017	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1710	71	2	4.33	385340510	227884	96.93	1638	1732	1638	2130	1148	1639	1690.95	0.40	0	57797	1753	1695	1664	1606	1575	1680	1591	153	491	500	980	1	1	30614175	524	-4.49	2.48	12	0.74	-381.00	690.00	4320	20230504	-60.42	1633	20231016	4.72	4320	-60.42	20230504	1633	4.72	20231016	4320	-60.42	20230504	1633	4.72	20231016	0.02	N	121850	500	153 억		122685	N	N	0	N	00	N
84	20231017	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1719	80	2	4.88	363796285	215310	91.58	1638	1732	1638	2130	1148	1639	1689.64	0.40	0	58876	1753	1695	1664	1606	1575	1680	1591	153	491	500	980	1	1	30614175	526	-4.51	2.49	12	0.70	-381.00	690.00	4320	20230504	-60.21	1633	20231016	5.27	4320	-60.21	20230504	1633	5.27	20231016	4320	-60.21	20230504	1633	5.27	20231016	0.02	N	121850	500	153 억		122685	N	N	0	N	00	N
85	20231017	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1723	84	2	5.13	291624414	173340	73.73	1638	1725	1638	2130	1148	1639	1682.38	0.40	0	64771	1753	1695	1664	1606	1575	1680	1591	153	491	500	980	1	1	30614175	527	-4.52	2.50	12	0.57	-381.00	690.00	4320	20230504	-60.12	1633	20231016	5.51	4320	-60.12	20230504	1633	5.51	20231016	4320	-60.12	20230504	1633	5.51	20231016	0.02	N	121850	500	153 억		122685	N	N	0	N	00	N
86	20231017	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1674	35	2	2.14	104416181	62459	26.57	1638	1692	1638	2130	1148	1639	1671.76	0.40	0	11413	1753	1695	1664	1606	1575	1680	1591	153	491	500	980	1	1	30614175	512	-4.39	2.43	12	0.20	-381.00	690.00	4320	20230504	-61.25	1633	20231016	2.51	4320	-61.25	20230504	1633	2.51	20231016	4320	-61.25	20230504	1633	2.51	20231016	0.02	N	121850	500	153 억		122685	N	N	0	N	00	N
87	20231017	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1680	41	2	2.50	95349476	57025	24.25	1638	1692	1638	2130	1148	1639	1672.06	0.40	0	12273	1753	1695	1664	1606	1575	1680	1591	153	491	500	980	1	1	30614175	514	-4.41	2.43	12	0.19	-381.00	690.00	4320	20230504	-61.11	1633	20231016	2.88	4320	-61.11	20230504	1633	2.88	20231016	4320	-61.11	20230504	1633	2.88	20231016	0.02	N	121850	500	153 억		122685	N	N	0	N	00	N
88	20231017	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1677	38	2	2.32	68880542	41167	17.51	1638	1692	1638	2130	1148	1639	1673.20	0.40	0	7752	1753	1695	1664	1606	1575	1680	1591	153	491	500	980	1	1	30614175	513	-4.40	2.43	12	0.13	-381.00	690.00	4320	20230504	-61.18	1633	20231016	2.69	4320	-61.18	20230504	1633	2.69	20231016	4320	-61.18	20230504	1633	2.69	20231016	0.02	N	121850	500	153 억		122685	N	N	0	N	00	N
89	20231017	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1665	26	2	1.59	8385329	5071	2.16	1638	1666	1638	2130	1148	1639	1653.58	0.40	0	1290	1753	1695	1664	1606	1575	1680	1591	153	491	500	980	1	1	30614175	510	-4.37	2.41	12	0.02	-381.00	690.00	4320	20230504	-61.46	1633	20231016	1.96	4320	-61.46	20230504	1633	1.96	20231016	4320	-61.46	20230504	1633	1.96	20231016	0.02	N	121850	500	153 억		122685	N	N	0	N	00	N
90	20231016	160702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1639	-83	5	-4.82	393236683	234539	134.09	1722	1722	1633	2235	1206	1722	1676.64	0.55	0	-43133	1789	1755	1736	1702	1683	1746	1693	153	513	500	1030	1	1	30614175	502	-4.30	2.38	12	0.77	-381.00	690.00	4320	20230504	-62.06	1633	20231016	0.37	4320	-62.06	20230504	1633	0.37	20231016	4320	-62.06	20230504	1633	0.37	20231016	0.02	N	121850	500	153 억		169447	N	N	0	N	00	N
91	20231016	150702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1647	-75	5	-4.36	355048984	211265	120.78	1722	1722	1645	2235	1206	1722	1680.59	0.55	0	-42089	1789	1755	1736	1702	1683	1746	1693	153	513	500	1030	1	1	30614175	504	-4.32	2.39	12	0.69	-381.00	690.00	4320	20230504	-61.87	1645	20231016	0.12	4320	-61.87	20230504	1645	0.12	20231016	4320	-61.87	20230504	1645	0.12	20231016	0.02	N	121850	500	153 억		169447	N	N	0	N	00	N
92	20231016	140702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1672	-50	5	-2.90	297798094	176857	101.11	1722	1722	1670	2235	1206	1722	1683.84	0.55	0	-35148	1789	1755	1736	1702	1683	1746	1693	153	513	500	1030	1	1	30614175	512	-4.39	2.42	12	0.58	-381.00	690.00	4320	20230504	-61.30	1665	20221014	0.42	4320	-61.30	20230504	1670	0.12	20231016	4320	-61.30	20230504	1670	0.12	20231016	0.02	N	121850	500	153 억		169447	N	N	0	N	00	N
93	20231016	130657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1675	-47	5	-2.73	219322412	129961	74.30	1722	1722	1671	2235	1206	1722	1687.60	0.55	0	-31931	1789	1755	1736	1702	1683	1746	1693	153	513	500	1030	1	1	30614175	513	-4.40	2.43	12	0.42	-381.00	690.00	4320	20230504	-61.23	1665	20221014	0.60	4320	-61.23	20230504	1671	0.24	20231016	4320	-61.23	20230504	1671	0.24	20231016	0.02	N	121850	500	153 억		169447	N	N	0	N	00	N
94	20231016	120657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1685	-37	5	-2.15	159904257	94568	54.07	1722	1722	1680	2235	1206	1722	1690.89	0.55	0	-17697	1789	1755	1736	1702	1683	1746	1693	153	513	500	1030	1	1	30614175	516	-4.42	2.44	12	0.31	-381.00	690.00	4320	20230504	-61.00	1665	20221014	1.20	4320	-61.00	20230504	1680	0.30	20231016	4320	-61.00	20230504	1680	0.30	20231016	0.02	N	121850	500	153 억		169447	N	N	0	N	00	N
95	20231016	110654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1695	-27	5	-1.57	124625018	73669	42.12	1722	1722	1680	2235	1206	1722	1691.69	0.55	0	-16688	1789	1755	1736	1702	1683	1746	1693	153	513	500	1030	1	1	30614175	519	-4.45	2.46	12	0.24	-381.00	690.00	4320	20230504	-60.76	1665	20221014	1.80	4320	-60.76	20230504	1680	0.89	20231016	4320	-60.76	20230504	1680	0.89	20231016	0.02	N	121850	500	153 억		169447	N	N	0	N	00	N
96	20231016	100650	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1689	-33	5	-1.92	89034846	52683	30.12	1722	1722	1680	2235	1206	1722	1690.01	0.55	0	-12009	1789	1755	1736	1702	1683	1746	1693	153	513	500	1030	1	1	30614175	517	-4.43	2.45	12	0.17	-381.00	690.00	4320	20230504	-60.90	1665	20221014	1.44	4320	-60.90	20230504	1680	0.54	20231016	4320	-60.90	20230504	1680	0.54	20231016	0.02	N	121850	500	153 억		169447	N	N	0	N	00	N
97	20231016	090653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1718	-4	5	-0.23	23750052	13966	7.98	1722	1722	1680	2235	1206	1722	1700.56	0.55	0	-8460	1789	1755	1736	1702	1683	1746	1693	153	513	500	1030	1	1	30614175	526	-4.51	2.49	12	0.05	-381.00	690.00	4320	20230504	-60.23	1665	20221014	3.18	4320	-60.23	20230504	1680	2.26	20231016	4320	-60.23	20230504	1680	2.26	20231016	0.02	N	121850	500	153 억		169447	N	N	0	N	00	N
98	20231012	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1768	47	2	2.73	349669863	199106	126.12	1730	1774	1724	2235	1205	1721	1756.20	0.48	0	75065	1779	1749	1730	1700	1681	1765	1716	153	514	500	1030	1	1	30614175	541	-4.64	2.56	12	0.65	-381.00	690.00	4320	20230504	-59.07	1665	20221014	6.19	4320	-59.07	20230504	1686	4.86	20231006	4320	-59.07	20230504	1686	4.86	20231006	0.02	N	121850	500	153 억		147235	N	N	0	N	00	N
99	20231012	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1764	43	2	2.50	321045068	182905	115.86	1730	1774	1724	2235	1205	1721	1755.26	0.48	0	72780	1779	1749	1730	1700	1681	1765	1716	153	514	500	1030	1	1	30614175	540	-4.63	2.56	12	0.60	-381.00	690.00	4320	20230504	-59.17	1665	20221014	5.95	4320	-59.17	20230504	1686	4.63	20231006	4320	-59.17	20230504	1686	4.63	20231006	0.02	N	121850	500	153 억		147235	N	N	0	N	00	N
100	20231012	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1774	53	2	3.08	297510240	169570	107.41	1730	1774	1724	2235	1205	1721	1754.50	0.48	0	73579	1779	1749	1730	1700	1681	1765	1716	153	514	500	1030	1	1	30614175	543	-4.66	2.57	12	0.55	-381.00	690.00	4320	20230504	-58.94	1665	20221014	6.55	4320	-58.94	20230504	1686	5.22	20231006	4320	-58.94	20230504	1686	5.22	20231006	0.02	N	121850	500	153 억		147235	N	N	0	N	00	N
101	20231012	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1758	37	2	2.15	207204530	118355	74.97	1730	1767	1724	2235	1205	1721	1750.70	0.48	0	43724	1779	1749	1730	1700	1681	1765	1716	153	514	500	1030	1	1	30614175	538	-4.61	2.55	12	0.39	-381.00	690.00	4320	20230504	-59.31	1665	20221014	5.59	4320	-59.31	20230504	1686	4.27	20231006	4320	-59.31	20230504	1686	4.27	20231006	0.02	N	121850	500	153 억		147235	N	N	0	N	00	N
102	20231012	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1759	38	2	2.21	186094824	106341	67.36	1730	1767	1724	2235	1205	1721	1749.98	0.48	0	41896	1779	1749	1730	1700	1681	1765	1716	153	514	500	1030	1	1	30614175	539	-4.62	2.55	12	0.35	-381.00	690.00	4320	20230504	-59.28	1665	20221014	5.65	4320	-59.28	20230504	1686	4.33	20231006	4320	-59.28	20230504	1686	4.33	20231006	0.02	N	121850	500	153 억		147235	N	N	0	N	00	N
103	20231012	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1740	19	2	1.10	147736367	84478	53.51	1730	1767	1724	2235	1205	1721	1748.81	0.48	0	37384	1779	1749	1730	1700	1681	1765	1716	153	514	500	1030	1	1	30614175	533	-4.57	2.52	12	0.28	-381.00	690.00	4320	20230504	-59.72	1665	20221014	4.50	4320	-59.72	20230504	1686	3.20	20231006	4320	-59.72	20230504	1686	3.20	20231006	0.02	N	121850	500	153 억		147235	N	N	0	N	00	N
104	20231012	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1753	32	2	1.86	104326504	59596	37.75	1730	1767	1724	2235	1205	1721	1750.56	0.48	0	25314	1779	1749	1730	1700	1681	1765	1716	153	514	500	1030	1	1	30614175	537	-4.60	2.54	12	0.19	-381.00	690.00	4320	20230504	-59.42	1665	20221014	5.29	4320	-59.42	20230504	1686	3.97	20231006	4320	-59.42	20230504	1686	3.97	20231006	0.02	N	121850	500	153 억		147235	N	N	0	N	00	N
105	20231012	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	22	2	1.28	18315107	10551	6.68	1730	1750	1724	2235	1205	1721	1735.86	0.48	0	-1962	1779	1749	1730	1700	1681	1765	1716	153	514	500	1030	1	1	30614175	534	-4.57	2.53	12	0.03	-381.00	690.00	4320	20230504	-59.65	1665	20221014	4.68	4320	-59.65	20230504	1686	3.38	20231006	4320	-59.65	20230504	1686	3.38	20231006	0.02	N	121850	500	153 억		147235	N	N	0	N	00	N
106	20231011	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1721	21	2	1.24	268805933	155386	73.06	1718	1760	1711	2210	1190	1700	1729.95	0.40	0	21887	1780	1740	1720	1680	1660	1730	1670	153	510	500	1020	1	1	30614175	527	-4.52	2.49	12	0.51	-381.00	690.00	4320	20230504	-60.16	1665	20221014	3.36	4320	-60.16	20230504	1686	2.08	20231006	4320	-60.16	20230504	1686	2.08	20231006	0.02	N	121850	500	153 억		123723	N	N	0	N	00	N
107	20231011	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1716	16	2	0.94	243836040	140845	66.23	1718	1760	1711	2210	1190	1700	1731.26	0.40	0	21109	1780	1740	1720	1680	1660	1730	1670	153	510	500	1020	1	1	30614175	525	-4.50	2.49	12	0.46	-381.00	690.00	4320	20230504	-60.28	1665	20221014	3.06	4320	-60.28	20230504	1686	1.78	20231006	4320	-60.28	20230504	1686	1.78	20231006	0.02	N	121850	500	153 억		123723	N	N	0	N	00	N
108	20231011	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1724	24	2	1.41	199465350	114996	54.07	1718	1760	1716	2210	1190	1700	1734.58	0.40	0	19787	1780	1740	1720	1680	1660	1730	1670	153	510	500	1020	1	1	30614175	528	-4.52	2.50	12	0.38	-381.00	690.00	4320	20230504	-60.09	1665	20221014	3.54	4320	-60.09	20230504	1686	2.25	20231006	4320	-60.09	20230504	1686	2.25	20231006	0.02	N	121850	500	153 억		123723	N	N	0	N	00	N
109	20231011	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1734	34	2	2.00	147206984	84780	39.86	1718	1760	1716	2210	1190	1700	1736.39	0.40	0	18795	1780	1740	1720	1680	1660	1730	1670	153	510	500	1020	1	1	30614175	531	-4.55	2.51	12	0.28	-381.00	690.00	4320	20230504	-59.86	1665	20221014	4.14	4320	-59.86	20230504	1686	2.85	20231006	4320	-59.86	20230504	1686	2.85	20231006	0.02	N	121850	500	153 억		123723	N	N	0	N	00	N
110	20231011	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1738	38	2	2.24	130444436	75116	35.32	1718	1760	1716	2210	1190	1700	1736.63	0.40	0	16853	1780	1740	1720	1680	1660	1730	1670	153	510	500	1020	1	1	30614175	532	-4.56	2.52	12	0.25	-381.00	690.00	4320	20230504	-59.77	1665	20221014	4.38	4320	-59.77	20230504	1686	3.08	20231006	4320	-59.77	20230504	1686	3.08	20231006	0.02	N	121850	500	153 억		123723	N	N	0	N	00	N
111	20231011	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1741	41	2	2.41	118484403	68229	32.08	1718	1760	1716	2210	1190	1700	1736.63	0.40	0	17125	1780	1740	1720	1680	1660	1730	1670	153	510	500	1020	1	1	30614175	533	-4.57	2.52	12	0.22	-381.00	690.00	4320	20230504	-59.70	1665	20221014	4.56	4320	-59.70	20230504	1686	3.26	20231006	4320	-59.70	20230504	1686	3.26	20231006	0.02	N	121850	500	153 억		123723	N	N	0	N	00	N
112	20231011	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1729	29	2	1.71	52757483	30398	14.29	1718	1760	1716	2210	1190	1700	1735.70	0.40	0	9634	1780	1740	1720	1680	1660	1730	1670	153	510	500	1020	1	1	30614175	529	-4.54	2.51	12	0.10	-381.00	690.00	4320	20230504	-59.98	1665	20221014	3.84	4320	-59.98	20230504	1686	2.55	20231006	4320	-59.98	20230504	1686	2.55	20231006	0.02	N	121850	500	153 억		123723	N	N	0	N	00	N
113	20231011	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1726	26	2	1.53	12331711	7110	3.34	1718	1760	1716	2210	1190	1700	1734.99	0.40	0	959	1780	1740	1720	1680	1660	1730	1670	153	510	500	1020	1	1	30614175	528	-4.53	2.50	12	0.02	-381.00	690.00	4320	20230504	-60.05	1665	20221014	3.66	4320	-60.05	20230504	1686	2.37	20231006	4320	-60.05	20230504	1686	2.37	20231006	0.02	N	121850	500	153 억		123723	N	N	0	N	00	N
114	20231010	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1700	-50	5	-2.86	354654487	206531	162.41	1750	1760	1700	2275	1225	1750	1717.20	0.40	0	1291	1819	1784	1735	1700	1651	1802	1718	153	525	500	1050	1	1	30614175	520	-4.46	2.46	12	0.67	-381.00	690.00	4320	20230504	-60.65	1665	20221014	2.10	4320	-60.65	20230504	1686	0.83	20231006	4320	-60.65	20230504	1686	0.83	20231006	0.02	N	121850	500	153 억		123660	N	N	0	N	00	N
115	20231010	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1706	-44	5	-2.51	323751627	188403	148.16	1750	1760	1701	2275	1225	1750	1718.40	0.40	0	1285	1819	1784	1735	1700	1651	1802	1718	153	525	500	1050	1	1	30614175	522	-4.48	2.47	12	0.62	-381.00	690.00	4320	20230504	-60.51	1665	20221014	2.46	4320	-60.51	20230504	1686	1.19	20231006	4320	-60.51	20230504	1686	1.19	20231006	0.02	N	121850	500	153 억		123660	N	N	0	N	00	N
116	20231010	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1710	-40	5	-2.29	253709785	147396	115.91	1750	1760	1701	2275	1225	1750	1721.28	0.40	0	12088	1819	1784	1735	1700	1651	1802	1718	153	525	500	1050	1	1	30614175	524	-4.49	2.48	12	0.48	-381.00	690.00	4320	20230504	-60.42	1665	20221014	2.70	4320	-60.42	20230504	1686	1.42	20231006	4320	-60.42	20230504	1686	1.42	20231006	0.02	N	121850	500	153 억		123660	N	N	0	N	00	N
117	20231010	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1713	-37	5	-2.11	212657397	123371	97.02	1750	1760	1701	2275	1225	1750	1723.72	0.40	0	16842	1819	1784	1735	1700	1651	1802	1718	153	525	500	1050	1	1	30614175	524	-4.50	2.48	12	0.40	-381.00	690.00	4320	20230504	-60.35	1665	20221014	2.88	4320	-60.35	20230504	1686	1.60	20231006	4320	-60.35	20230504	1686	1.60	20231006	0.02	N	121850	500	153 억		123660	N	N	0	N	00	N
118	20231010	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1717	-33	5	-1.89	175735936	101864	80.10	1750	1760	1701	2275	1225	1750	1725.20	0.40	0	24222	1819	1784	1735	1700	1651	1802	1718	153	525	500	1050	1	1	30614175	526	-4.51	2.49	12	0.33	-381.00	690.00	4320	20230504	-60.25	1665	20221014	3.12	4320	-60.25	20230504	1686	1.84	20231006	4320	-60.25	20230504	1686	1.84	20231006	0.02	N	121850	500	153 억		123660	N	N	0	N	00	N
119	20231010	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1733	-17	5	-0.97	128172501	74213	58.36	1750	1760	1701	2275	1225	1750	1727.09	0.40	0	26444	1819	1784	1735	1700	1651	1802	1718	153	525	500	1050	1	1	30614175	531	-4.55	2.51	12	0.24	-381.00	690.00	4320	20230504	-59.88	1665	20221014	4.08	4320	-59.88	20230504	1686	2.79	20231006	4320	-59.88	20230504	1686	2.79	20231006	0.02	N	121850	500	153 억		123660	N	N	0	N	00	N
120	20231010	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1725	-25	5	-1.43	108298049	62724	49.33	1750	1760	1701	2275	1225	1750	1726.58	0.40	0	31490	1819	1784	1735	1700	1651	1802	1718	153	525	500	1050	1	1	30614175	528	-4.53	2.50	12	0.20	-381.00	690.00	4320	20230504	-60.07	1665	20221014	3.60	4320	-60.07	20230504	1686	2.31	20231006	4320	-60.07	20230504	1686	2.31	20231006	0.02	N	121850	500	153 억		123660	N	N	0	N	00	N
121	20231010	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1718	-32	5	-1.83	12132208	7086	5.57	1750	1750	1701	2275	1225	1750	1712.14	0.40	0	1556	1819	1784	1735	1700	1651	1802	1718	153	525	500	1050	1	1	30614175	526	-4.51	2.49	12	0.02	-381.00	690.00	4320	20230504	-60.23	1665	20221014	3.18	4320	-60.23	20230504	1686	1.90	20231006	4320	-60.23	20230504	1686	1.90	20231006	0.02	N	121850	500	153 억		123660	N	N	0	N	00	N
122	20231006	160646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1750	16	2	0.92	219902211	126423	66.78	1699	1770	1686	2250	1214	1734	1739.42	0.28	0	38766	1819	1776	1742	1699	1665	1759	1682	153	516	500	1040	1	1	30614175	536	-4.59	2.54	12	0.41	-381.00	690.00	4320	20230504	-59.49	1665	20221014	5.11	4320	-59.49	20230504	1686	3.80	20231006	4320	-59.49	20230504	1686	3.80	20231006	0.02	N	121850	500	153 억		84894	N	N	0	N	00	N
123	20231006	150636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1755	21	2	1.21	206857211	118973	62.85	1699	1770	1686	2250	1214	1734	1738.69	0.28	0	38765	1819	1776	1742	1699	1665	1759	1682	153	516	500	1040	1	1	30614175	537	-4.61	2.54	12	0.39	-381.00	690.00	4320	20230504	-59.38	1665	20221014	5.41	4320	-59.38	20230504	1686	4.09	20231006	4320	-59.38	20230504	1686	4.09	20231006	0.02	N	121850	500	153 억		84894	N	N	0	N	00	N
124	20231006	140637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1760	26	2	1.50	190709334	109739	57.97	1699	1770	1686	2250	1214	1734	1737.84	0.28	0	37191	1819	1776	1742	1699	1665	1759	1682	153	516	500	1040	1	1	30614175	539	-4.62	2.55	12	0.36	-381.00	690.00	4320	20230504	-59.26	1665	20221014	5.71	4320	-59.26	20230504	1686	4.39	20231006	4320	-59.26	20230504	1686	4.39	20231006	0.02	N	121850	500	153 억		84894	N	N	0	N	00	N
125	20231006	130629	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1755	21	2	1.21	170381406	98143	51.84	1699	1770	1686	2250	1214	1734	1736.05	0.28	0	34004	1819	1776	1742	1699	1665	1759	1682	153	516	500	1040	1	1	30614175	537	-4.61	2.54	12	0.32	-381.00	690.00	4320	20230504	-59.38	1665	20221014	5.41	4320	-59.38	20230504	1686	4.09	20231006	4320	-59.38	20230504	1686	4.09	20231006	0.02	N	121850	500	153 억		84894	N	N	0	N	00	N
126	20231006	120629	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1749	15	2	0.87	158998925	91670	48.42	1699	1770	1686	2250	1214	1734	1734.47	0.28	0	34114	1819	1776	1742	1699	1665	1759	1682	153	516	500	1040	1	1	30614175	535	-4.59	2.53	12	0.30	-381.00	690.00	4320	20230504	-59.51	1665	20221014	5.05	4320	-59.51	20230504	1686	3.74	20231006	4320	-59.51	20230504	1686	3.74	20231006	0.02	N	121850	500	153 억		84894	N	N	0	N	00	N
127	20231006	110623	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1759	25	2	1.44	145234266	83795	44.26	1699	1770	1686	2250	1214	1734	1733.21	0.28	0	32919	1819	1776	1742	1699	1665	1759	1682	153	516	500	1040	1	1	30614175	539	-4.62	2.55	12	0.27	-381.00	690.00	4320	20230504	-59.28	1665	20221014	5.65	4320	-59.28	20230504	1686	4.33	20231006	4320	-59.28	20230504	1686	4.33	20231006	0.02	N	121850	500	153 억		84894	N	N	0	N	00	N
128	20231006	100628	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1750	16	2	0.92	131953989	76238	40.27	1699	1770	1686	2250	1214	1734	1730.82	0.28	0	34739	1819	1776	1742	1699	1665	1759	1682	153	516	500	1040	1	1	30614175	536	-4.59	2.54	12	0.25	-381.00	690.00	4320	20230504	-59.49	1665	20221014	5.11	4320	-59.49	20230504	1686	3.80	20231006	4320	-59.49	20230504	1686	3.80	20231006	0.02	N	121850	500	153 억		84894	N	N	0	N	00	N
129	20231006	090624	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1721	-13	5	-0.75	12562401	7357	3.89	1699	1734	1686	2250	1214	1734	1707.54	0.28	0	-80	1819	1776	1742	1699	1665	1759	1682	153	516	500	1040	1	1	30614175	527	-4.52	2.49	12	0.02	-381.00	690.00	4320	20230504	-60.16	1665	20221014	3.36	4320	-60.16	20230504	1686	2.08	20231006	4320	-60.16	20230504	1686	2.08	20231006	0.02	N	121850	500	153 억		84894	N	N	0	N	00	N