KissMeData/376290/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	161228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	5	2	0.16	14595715	4602	77.10	3205	3220	3085	4055	2185	3120	3171.60	69.69	0	-192	3233	3176	3088	3031	2943	3205	3060	88	935	500	2180	5	1	17657500	552	14.47	0.55	12	0.03	216.00	5729.00	5730	20230119	-45.46	2930	20231024	6.66	5730	-45.46	20230119	2930	6.66	20231024	5730	-45.46	20230119	2930	6.66	20231024	1.31	N	376290	500	88 억		12306138	N	N	0	N	00	N
3	20231031	151240	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	5	2	0.16	14158215	4462	74.75	3205	3220	3085	4055	2185	3120	3173.06	69.69	0	-182	3233	3176	3088	3031	2943	3205	3060	88	935	500	2180	5	1	17657500	552	14.47	0.55	12	0.03	216.00	5729.00	5730	20230119	-45.46	2930	20231024	6.66	5730	-45.46	20230119	2930	6.66	20231024	5730	-45.46	20230119	2930	6.66	20231024	1.31	N	376290	500	88 억		12306138	N	N	0	N	00	N
4	20231031	141250	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	-35	5	-1.12	13783890	4342	72.74	3205	3220	3085	4055	2185	3120	3174.55	69.69	0	-67	3233	3176	3088	3031	2943	3205	3060	88	935	500	2180	5	1	17657500	545	14.28	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.16	2930	20231024	5.29	5730	-46.16	20230119	2930	5.29	20231024	5730	-46.16	20230119	2930	5.29	20231024	1.31	N	376290	500	88 억		12306138	N	N	0	N	00	N
5	20231031	131239	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	5	2	0.16	12762690	4011	67.20	3205	3220	3090	4055	2185	3120	3181.92	69.69	0	-67	3233	3176	3088	3031	2943	3205	3060	88	935	500	2180	5	1	17657500	552	14.47	0.55	12	0.02	216.00	5729.00	5730	20230119	-45.46	2930	20231024	6.66	5730	-45.46	20230119	2930	6.66	20231024	5730	-45.46	20230119	2930	6.66	20231024	1.31	N	376290	500	88 억		12306138	N	N	0	N	00	N
6	20231031	121241	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	5	2	0.16	11458010	3591	60.16	3205	3220	3120	4055	2185	3120	3190.76	69.69	0	-9	3233	3176	3088	3031	2943	3205	3060	88	935	500	2180	5	1	17657500	552	14.47	0.55	12	0.02	216.00	5729.00	5730	20230119	-45.46	2930	20231024	6.66	5730	-45.46	20230119	2930	6.66	20231024	5730	-45.46	20230119	2930	6.66	20231024	1.31	N	376290	500	88 억		12306138	N	N	0	N	00	N
7	20231031	111310	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	40	2	1.28	10537635	3298	55.25	3205	3220	3135	4055	2185	3120	3195.16	69.69	0	4	3233	3176	3088	3031	2943	3205	3060	88	935	500	2180	5	1	17657500	558	14.63	0.55	12	0.02	216.00	5729.00	5730	20230119	-44.85	2930	20231024	7.85	5730	-44.85	20230119	2930	7.85	20231024	5730	-44.85	20230119	2930	7.85	20231024	1.31	N	376290	500	88 억		12306138	N	N	0	N	00	N
8	20231031	101248	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	40	2	1.28	10348305	3238	54.25	3205	3220	3135	4055	2185	3120	3195.89	69.69	0	4	3233	3176	3088	3031	2943	3205	3060	88	935	500	2180	5	1	17657500	558	14.63	0.55	12	0.02	216.00	5729.00	5730	20230119	-44.85	2930	20231024	7.85	5730	-44.85	20230119	2930	7.85	20231024	5730	-44.85	20230119	2930	7.85	20231024	1.31	N	376290	500	88 억		12306138	N	N	0	N	00	N
9	20231031	091250	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	85	2	2.72	4983135	1554	26.03	3205	3220	3145	4055	2185	3120	3206.65	69.69	0	-50	3233	3176	3088	3031	2943	3205	3060	88	935	500	2180	5	1	17657500	566	14.84	0.56	12	0.01	216.00	5729.00	5730	20230119	-44.07	2930	20231024	9.39	5730	-44.07	20230119	2930	9.39	20231024	5730	-44.07	20230119	2930	9.39	20231024	1.31	N	376290	500	88 억		12306138	N	N	0	N	00	N
10	20231030	161223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	50	2	1.63	18339175	5969	156.67	3035	3145	3000	3990	2150	3070	3072.40	69.69	0	24	3193	3131	3058	2996	2923	3095	2960	88	920	500	2140	5	1	17657500	551	14.44	0.54	12	0.03	216.00	5729.00	5730	20230119	-45.55	2930	20231024	6.48	5730	-45.55	20230119	2930	6.48	20231024	5730	-45.55	20230119	2930	6.48	20231024	1.31	N	376290	500	88 억		12306315	N	N	0	N	00	N
11	20231030	151155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	50	2	1.63	18314225	5961	156.46	3035	3145	3000	3990	2150	3070	3072.34	69.69	0	24	3193	3131	3058	2996	2923	3095	2960	88	920	500	2140	5	1	17657500	551	14.44	0.54	12	0.03	216.00	5729.00	5730	20230119	-45.55	2930	20231024	6.48	5730	-45.55	20230119	2930	6.48	20231024	5730	-45.55	20230119	2930	6.48	20231024	1.31	N	376290	500	88 억		12306315	N	N	0	N	00	N
12	20231030	141155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	55	2	1.79	18258025	5943	155.98	3035	3145	3000	3990	2150	3070	3072.19	69.69	0	24	3193	3131	3058	2996	2923	3095	2960	88	920	500	2140	5	1	17657500	552	14.47	0.55	12	0.03	216.00	5729.00	5730	20230119	-45.46	2930	20231024	6.66	5730	-45.46	20230119	2930	6.66	20231024	5730	-45.46	20230119	2930	6.66	20231024	1.31	N	376290	500	88 억		12306315	N	N	0	N	00	N
13	20231030	131158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3135	65	2	2.12	17159155	5592	146.77	3035	3145	3000	3990	2150	3070	3068.52	69.69	0	24	3193	3131	3058	2996	2923	3095	2960	88	920	500	2140	5	1	17657500	554	14.51	0.55	12	0.03	216.00	5729.00	5730	20230119	-45.29	2930	20231024	7.00	5730	-45.29	20230119	2930	7.00	20231024	5730	-45.29	20230119	2930	7.00	20231024	1.31	N	376290	500	88 억		12306315	N	N	0	N	00	N
14	20231030	121148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3135	65	2	2.12	14952105	4888	128.29	3035	3145	3000	3990	2150	3070	3058.94	69.69	0	94	3193	3131	3058	2996	2923	3095	2960	88	920	500	2140	5	1	17657500	554	14.51	0.55	12	0.03	216.00	5729.00	5730	20230119	-45.29	2930	20231024	7.00	5730	-45.29	20230119	2930	7.00	20231024	5730	-45.29	20230119	2930	7.00	20231024	1.31	N	376290	500	88 억		12306315	N	N	0	N	00	N
15	20231030	111150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	15	2	0.49	10006200	3292	86.40	3035	3085	3000	3990	2150	3070	3039.55	69.69	0	418	3193	3131	3058	2996	2923	3095	2960	88	920	500	2140	5	1	17657500	545	14.28	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.16	2930	20231024	5.29	5730	-46.16	20230119	2930	5.29	20231024	5730	-46.16	20230119	2930	5.29	20231024	1.31	N	376290	500	88 억		12306315	N	N	0	N	00	N
16	20231030	101144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	-20	5	-0.65	7987350	2631	69.06	3035	3065	3000	3990	2150	3070	3035.86	69.69	0	447	3193	3131	3058	2996	2923	3095	2960	88	920	500	2140	5	1	17657500	539	14.12	0.53	12	0.01	216.00	5729.00	5730	20230119	-46.77	2930	20231024	4.10	5730	-46.77	20230119	2930	4.10	20231024	5730	-46.77	20230119	2930	4.10	20231024	1.31	N	376290	500	88 억		12306315	N	N	0	N	00	N
17	20231030	091146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	-70	5	-2.28	5970980	1970	51.71	3035	3035	3000	3990	2150	3070	3030.95	69.69	0	539	3193	3131	3058	2996	2923	3095	2960	88	920	500	2140	5	1	17657500	530	13.89	0.52	12	0.01	216.00	5729.00	5730	20230119	-47.64	2930	20231024	2.39	5730	-47.64	20230119	2930	2.39	20231024	5730	-47.64	20230119	2930	2.39	20231024	1.31	N	376290	500	88 억		12306315	N	N	0	N	00	N
18	20231027	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	15	2	0.49	11745830	3810	66.63	3085	3120	2985	3970	2140	3055	3082.90	69.70	0	-203	3125	3090	3050	3015	2975	3107	3032	88	915	500	2130	5	1	17657500	542	14.21	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.42	2930	20231024	4.78	5730	-46.42	20230119	2930	4.78	20231024	5730	-46.42	20230119	2930	4.78	20231024	1.31	N	376290	500	88 억		12306519	N	N	0	N	00	N
19	20231027	151145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	15	2	0.49	11064300	3588	62.75	3085	3120	2985	3970	2140	3055	3083.70	69.70	0	-133	3125	3090	3050	3015	2975	3107	3032	88	915	500	2130	5	1	17657500	542	14.21	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.42	2930	20231024	4.78	5730	-46.42	20230119	2930	4.78	20231024	5730	-46.42	20230119	2930	4.78	20231024	1.31	N	376290	500	88 억		12306519	N	N	0	N	00	N
20	20231027	141145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	-5	5	-0.16	10476165	3395	59.37	3085	3120	2985	3970	2140	3055	3085.76	69.70	0	-178	3125	3090	3050	3015	2975	3107	3032	88	915	500	2130	5	1	17657500	539	14.12	0.53	12	0.02	216.00	5729.00	5730	20230119	-46.77	2930	20231024	4.10	5730	-46.77	20230119	2930	4.10	20231024	5730	-46.77	20230119	2930	4.10	20231024	1.31	N	376290	500	88 억		12306519	N	N	0	N	00	N
21	20231027	131134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	15	2	0.49	9767195	3163	55.32	3085	3120	2985	3970	2140	3055	3087.95	69.70	0	-183	3125	3090	3050	3015	2975	3107	3032	88	915	500	2130	5	1	17657500	542	14.21	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.42	2930	20231024	4.78	5730	-46.42	20230119	2930	4.78	20231024	5730	-46.42	20230119	2930	4.78	20231024	1.31	N	376290	500	88 억		12306519	N	N	0	N	00	N
22	20231027	121146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	25	2	0.82	9724085	3149	55.07	3085	3120	2985	3970	2140	3055	3087.99	69.70	0	-182	3125	3090	3050	3015	2975	3107	3032	88	915	500	2130	5	1	17657500	544	14.26	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.25	2930	20231024	5.12	5730	-46.25	20230119	2930	5.12	20231024	5730	-46.25	20230119	2930	5.12	20231024	1.31	N	376290	500	88 억		12306519	N	N	0	N	00	N
23	20231027	111153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3095	40	2	1.31	7675415	2475	43.28	3085	3120	2985	3970	2140	3055	3101.18	69.70	0	-435	3125	3090	3050	3015	2975	3107	3032	88	915	500	2130	5	1	17657500	546	14.33	0.54	12	0.01	216.00	5729.00	5730	20230119	-45.99	2930	20231024	5.63	5730	-45.99	20230119	2930	5.63	20231024	5730	-45.99	20230119	2930	5.63	20231024	1.31	N	376290	500	88 억		12306519	N	N	0	N	00	N
24	20231027	101142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	45	2	1.47	7566925	2440	42.67	3085	3120	2985	3970	2140	3055	3101.20	69.70	0	-432	3125	3090	3050	3015	2975	3107	3032	88	915	500	2130	5	1	17657500	547	14.35	0.54	12	0.01	216.00	5729.00	5730	20230119	-45.90	2930	20231024	5.80	5730	-45.90	20230119	2930	5.80	20231024	5730	-45.90	20230119	2930	5.80	20231024	1.31	N	376290	500	88 억		12306519	N	N	0	N	00	N
25	20231027	091147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3110	55	2	1.80	3635540	1172	20.50	3085	3115	3075	3970	2140	3055	3102.00	69.70	0	-165	3125	3090	3050	3015	2975	3107	3032	88	915	500	2130	5	1	17657500	549	14.40	0.54	12	0.01	216.00	5729.00	5730	20230119	-45.72	2930	20231024	6.14	5730	-45.72	20230119	2930	6.14	20231024	5730	-45.72	20230119	2930	6.14	20231024	1.31	N	376290	500	88 억		12306519	N	N	0	N	00	N
26	20231026	161129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-30	5	-0.97	17388600	5718	97.00	3020	3085	3010	4010	2160	3085	3041.03	69.70	0	-1584	3135	3110	3075	3050	3015	3122	3062	88	925	500	2150	5	1	17657500	539	14.14	0.53	12	0.03	216.00	5729.00	5730	20230119	-46.68	2930	20231024	4.27	5730	-46.68	20230119	2930	4.27	20231024	5730	-46.68	20230119	2930	4.27	20231024	1.31	N	376290	500	88 억		12307779	N	N	0	N	00	N
27	20231026	151127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	-25	5	-0.81	15466925	5089	86.33	3020	3085	3010	4010	2160	3085	3039.29	69.70	0	-1259	3135	3110	3075	3050	3015	3122	3062	88	925	500	2150	5	1	17657500	540	14.17	0.53	12	0.03	216.00	5729.00	5730	20230119	-46.60	2930	20231024	4.44	5730	-46.60	20230119	2930	4.44	20231024	5730	-46.60	20230119	2930	4.44	20231024	1.31	N	376290	500	88 억		12307779	N	N	0	N	00	N
28	20231026	141129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-40	5	-1.30	14420280	4746	80.51	3020	3085	3010	4010	2160	3085	3038.41	69.70	0	-1066	3135	3110	3075	3050	3015	3122	3062	88	925	500	2150	5	1	17657500	538	14.10	0.53	12	0.03	216.00	5729.00	5730	20230119	-46.86	2930	20231024	3.92	5730	-46.86	20230119	2930	3.92	20231024	5730	-46.86	20230119	2930	3.92	20231024	1.31	N	376290	500	88 억		12307779	N	N	0	N	00	N
29	20231026	131127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	-25	5	-0.81	14213185	4678	79.36	3020	3085	3010	4010	2160	3085	3038.30	69.70	0	-1060	3135	3110	3075	3050	3015	3122	3062	88	925	500	2150	5	1	17657500	540	14.17	0.53	12	0.03	216.00	5729.00	5730	20230119	-46.60	2930	20231024	4.44	5730	-46.60	20230119	2930	4.44	20231024	5730	-46.60	20230119	2930	4.44	20231024	1.31	N	376290	500	88 억		12307779	N	N	0	N	00	N
30	20231026	121120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	0	3	0.00	6773910	2226	37.76	3020	3085	3010	4010	2160	3085	3043.09	69.70	0	-872	3135	3110	3075	3050	3015	3122	3062	88	925	500	2150	5	1	17657500	545	14.28	0.54	12	0.01	216.00	5729.00	5730	20230119	-46.16	2930	20231024	5.29	5730	-46.16	20230119	2930	5.29	20231024	5730	-46.16	20230119	2930	5.29	20231024	1.31	N	376290	500	88 억		12307779	N	N	0	N	00	N
31	20231026	111136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-50	5	-1.62	3180215	1052	17.85	3020	3065	3010	4010	2160	3085	3023.02	69.70	0	-247	3135	3110	3075	3050	3015	3122	3062	88	925	500	2150	5	1	17657500	536	14.05	0.53	12	0.01	216.00	5729.00	5730	20230119	-47.03	2930	20231024	3.58	5730	-47.03	20230119	2930	3.58	20231024	5730	-47.03	20230119	2930	3.58	20231024	1.31	N	376290	500	88 억		12307779	N	N	0	N	00	N
32	20231026	101131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-65	5	-2.11	2481340	821	13.93	3020	3065	3010	4010	2160	3085	3022.34	69.70	0	-201	3135	3110	3075	3050	3015	3122	3062	88	925	500	2150	5	1	17657500	533	13.98	0.53	12	0.00	216.00	5729.00	5730	20230119	-47.29	2930	20231024	3.07	5730	-47.29	20230119	2930	3.07	20231024	5730	-47.29	20230119	2930	3.07	20231024	1.31	N	376290	500	88 억		12307779	N	N	0	N	00	N
33	20231026	091129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	-25	5	-0.81	1051140	348	5.90	3020	3060	3020	4010	2160	3085	3020.52	69.70	0	19	3135	3110	3075	3050	3015	3122	3062	88	925	500	2150	5	1	17657500	540	14.17	0.53	12	0.00	216.00	5729.00	5730	20230119	-46.60	2930	20231024	4.44	5730	-46.60	20230119	2930	4.44	20231024	5730	-46.60	20230119	2930	4.44	20231024	1.31	N	376290	500	88 억		12307779	N	N	0	N	00	N
34	20231025	161130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	15	2	0.49	17615100	5733	30.99	3080	3100	3040	3990	2150	3070	3072.58	69.70	0	306	3223	3146	3038	2961	2853	3185	3000	88	920	500	2140	5	1	17657500	545	14.28	0.54	12	0.03	216.00	5729.00	5730	20230119	-46.16	2930	20231024	5.29	5730	-46.16	20230119	2930	5.29	20231024	5730	-46.16	20230119	2930	5.29	20231024	1.31	N	376290	500	88 억		12307473	N	N	0	N	00	N
35	20231025	151128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	15	2	0.49	12305815	4012	21.69	3080	3100	3040	3990	2150	3070	3067.25	69.70	0	302	3223	3146	3038	2961	2853	3185	3000	88	920	500	2140	5	1	17657500	545	14.28	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.16	2930	20231024	5.29	5730	-46.16	20230119	2930	5.29	20231024	5730	-46.16	20230119	2930	5.29	20231024	1.31	N	376290	500	88 억		12307473	N	N	0	N	00	N
36	20231025	141124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	10	2	0.33	8879690	2899	15.67	3080	3100	3040	3990	2150	3070	3063.02	69.70	0	294	3223	3146	3038	2961	2853	3185	3000	88	920	500	2140	5	1	17657500	544	14.26	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.25	2930	20231024	5.12	5730	-46.25	20230119	2930	5.12	20231024	5730	-46.25	20230119	2930	5.12	20231024	1.31	N	376290	500	88 억		12307473	N	N	0	N	00	N
37	20231025	131124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-25	5	-0.81	6397195	2089	11.29	3080	3100	3040	3990	2150	3070	3062.32	69.70	0	303	3223	3146	3038	2961	2853	3185	3000	88	920	500	2140	5	1	17657500	538	14.10	0.53	12	0.01	216.00	5729.00	5730	20230119	-46.86	2930	20231024	3.92	5730	-46.86	20230119	2930	3.92	20231024	5730	-46.86	20230119	2930	3.92	20231024	1.31	N	376290	500	88 억		12307473	N	N	0	N	00	N
38	20231025	121128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	-5	5	-0.16	3048815	991	5.36	3080	3100	3055	3990	2150	3070	3076.50	69.70	0	142	3223	3146	3038	2961	2853	3185	3000	88	920	500	2140	5	1	17657500	541	14.19	0.53	12	0.01	216.00	5729.00	5730	20230119	-46.51	2930	20231024	4.61	5730	-46.51	20230119	2930	4.61	20231024	5730	-46.51	20230119	2930	4.61	20231024	1.31	N	376290	500	88 억		12307473	N	N	0	N	00	N
39	20231025	111128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3075	5	2	0.16	3008930	978	5.29	3080	3100	3055	3990	2150	3070	3076.62	69.70	0	142	3223	3146	3038	2961	2853	3185	3000	88	920	500	2140	5	1	17657500	543	14.24	0.54	12	0.01	216.00	5729.00	5730	20230119	-46.34	2930	20231024	4.95	5730	-46.34	20230119	2930	4.95	20231024	5730	-46.34	20230119	2930	4.95	20231024	1.31	N	376290	500	88 억		12307473	N	N	0	N	00	N
40	20231025	101129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	0	3	0.00	2794135	908	4.91	3080	3100	3070	3990	2150	3070	3077.24	69.70	0	124	3223	3146	3038	2961	2853	3185	3000	88	920	500	2140	5	1	17657500	542	14.21	0.54	12	0.01	216.00	5729.00	5730	20230119	-46.42	2930	20231024	4.78	5730	-46.42	20230119	2930	4.78	20231024	5730	-46.42	20230119	2930	4.78	20231024	1.31	N	376290	500	88 억		12307473	N	N	0	N	00	N
41	20231025	091124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	30	2	0.98	690305	224	1.21	3080	3100	3080	3990	2150	3070	3081.72	69.70	0	15	3223	3146	3038	2961	2853	3185	3000	88	920	500	2140	5	1	17657500	547	14.35	0.54	12	0.00	216.00	5729.00	5730	20230119	-45.90	2930	20231024	5.80	5730	-45.90	20230119	2930	5.80	20231024	5730	-45.90	20230119	2930	5.80	20231024	1.31	N	376290	500	88 억		12307473	N	N	0	N	00	N
42	20231024	161058	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3070	30	2	0.99	55591055	18498	107.43	3005	3115	2930	3950	2130	3040	3005.25	69.70	0	272	3176	3107	3061	2992	2946	3142	3027	88	910	500	2120	5	1	17657500	542	14.21	0.54	12	0.10	216.00	5729.00	5730	20230119	-46.42	2930	20231024	4.78	5730	-46.42	20230119	2930	4.78	20231024	5730	-46.42	20230119	2930	4.78	20231024	1.34	N	376290	500	88 억		12307204	N	N	0	N	00	N
43	20231024	151117	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3090	50	2	1.64	54517780	18149	105.40	3005	3115	2930	3950	2130	3040	3003.90	69.70	0	312	3176	3107	3061	2992	2946	3142	3027	88	910	500	2120	5	1	17657500	546	14.31	0.54	12	0.10	216.00	5729.00	5730	20230119	-46.07	2930	20231024	5.46	5730	-46.07	20230119	2930	5.46	20231024	5730	-46.07	20230119	2930	5.46	20231024	1.34	N	376290	500	88 억		12307204	N	N	0	N	00	N
44	20231024	141059	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3095	55	2	1.81	52295595	17422	101.18	3005	3115	2930	3950	2130	3040	3001.70	69.70	0	177	3176	3107	3061	2992	2946	3142	3027	88	910	500	2120	5	1	17657500	546	14.33	0.54	12	0.10	216.00	5729.00	5730	20230119	-45.99	2930	20231024	5.63	5730	-45.99	20230119	2930	5.63	20231024	5730	-45.99	20230119	2930	5.63	20231024	1.34	N	376290	500	88 억		12307204	N	N	0	N	00	N
45	20231024	131103	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2990	-50	5	-1.64	45017435	14999	87.11	3005	3115	2930	3950	2130	3040	3001.36	69.70	0	1165	3176	3107	3061	2992	2946	3142	3027	88	910	500	2120	5	1	17657500	528	13.84	0.52	12	0.08	216.00	5729.00	5730	20230119	-47.82	2930	20231024	2.05	5730	-47.82	20230119	2930	2.05	20231024	5730	-47.82	20230119	2930	2.05	20231024	1.34	N	376290	500	88 억		12307204	N	N	0	N	00	N
46	20231024	121116	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2990	-50	5	-1.64	41832720	13931	80.90	3005	3115	2930	3950	2130	3040	3002.85	69.70	0	1106	3176	3107	3061	2992	2946	3142	3027	88	910	500	2120	5	1	17657500	528	13.84	0.52	12	0.08	216.00	5729.00	5730	20230119	-47.82	2930	20231024	2.05	5730	-47.82	20230119	2930	2.05	20231024	5730	-47.82	20230119	2930	2.05	20231024	1.34	N	376290	500	88 억		12307204	N	N	0	N	00	N
47	20231024	111112	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2935	-105	5	-3.45	39582460	13180	76.54	3005	3115	2930	3950	2130	3040	3003.22	69.70	0	926	3176	3107	3061	2992	2946	3142	3027	88	910	500	2120	5	1	17657500	518	13.59	0.51	12	0.07	216.00	5729.00	5730	20230119	-48.78	2930	20231024	0.17	5730	-48.78	20230119	2930	0.17	20231024	5730	-48.78	20230119	2930	0.17	20231024	1.34	N	376290	500	88 억		12307204	N	N	0	N	00	N
48	20231024	101102	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3070	30	2	0.99	12385635	4078	23.68	3005	3115	3005	3950	2130	3040	3037.18	69.70	0	-15	3176	3107	3061	2992	2946	3142	3027	88	910	500	2120	5	1	17657500	542	14.21	0.54	12	0.02	216.00	5729.00	5730	20230119	-46.42	3005	20231024	2.16	5730	-46.42	20230119	3005	2.16	20231024	5730	-46.42	20230119	3005	2.16	20231024	1.34	N	376290	500	88 억		12307204	N	N	0	N	00	N
49	20231024	091110	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3020	-20	5	-0.66	4271005	1418	8.24	3005	3030	3005	3950	2130	3040	3011.99	69.70	0	472	3176	3107	3061	2992	2946	3142	3027	88	910	500	2120	5	1	17657500	533	13.98	0.53	12	0.01	216.00	5729.00	5730	20230119	-47.29	3005	20231024	0.50	5730	-47.29	20230119	3005	0.50	20231024	5730	-47.29	20230119	3005	0.50	20231024	1.34	N	376290	500	88 억		12307204	N	N	0	N	00	N
50	20231023	161053	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3040	-70	5	-2.25	52394380	17163	54.42	3025	3130	3015	4040	2180	3110	3052.75	69.69	0	1071	3253	3181	3113	3041	2973	3217	3077	88	930	500	2170	5	1	17657500	537	14.07	0.53	12	0.10	216.00	5729.00	5730	20230119	-46.95	3015	20231023	0.83	5730	-46.95	20230119	3015	0.83	20231023	5730	-46.95	20230119	3015	0.83	20231023	1.35	N	376290	500	88 억		12306134	N	N	0	N	00	N
51	20231023	151059	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3040	-70	5	-2.25	51408420	16839	53.39	3025	3130	3015	4040	2180	3110	3052.94	69.69	0	1150	3253	3181	3113	3041	2973	3217	3077	88	930	500	2170	5	1	17657500	537	14.07	0.53	12	0.10	216.00	5729.00	5730	20230119	-46.95	3015	20231023	0.83	5730	-46.95	20230119	3015	0.83	20231023	5730	-46.95	20230119	3015	0.83	20231023	1.35	N	376290	500	88 억		12306134	N	N	0	N	00	N
52	20231023	141057	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3060	-50	5	-1.61	32484065	10605	33.63	3025	3130	3025	4040	2180	3110	3063.09	69.69	0	3238	3253	3181	3113	3041	2973	3217	3077	88	930	500	2170	5	1	17657500	540	14.17	0.53	12	0.06	216.00	5729.00	5730	20230119	-46.60	3025	20231023	1.16	5730	-46.60	20230119	3025	1.16	20231023	5730	-46.60	20230119	3025	1.16	20231023	1.35	N	376290	500	88 억		12306134	N	N	0	N	00	N
53	20231023	131103	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3090	-20	5	-0.64	31800850	10382	32.92	3025	3130	3025	4040	2180	3110	3063.08	69.69	0	3238	3253	3181	3113	3041	2973	3217	3077	88	930	500	2170	5	1	17657500	546	14.31	0.54	12	0.06	216.00	5729.00	5730	20230119	-46.07	3025	20231023	2.15	5730	-46.07	20230119	3025	2.15	20231023	5730	-46.07	20230119	3025	2.15	20231023	1.35	N	376290	500	88 억		12306134	N	N	0	N	00	N
54	20231023	121052	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3040	-70	5	-2.25	27396295	8950	28.38	3025	3130	3025	4040	2180	3110	3061.04	69.69	0	3272	3253	3181	3113	3041	2973	3217	3077	88	930	500	2170	5	1	17657500	537	14.07	0.53	12	0.05	216.00	5729.00	5730	20230119	-46.95	3025	20231023	0.50	5730	-46.95	20230119	3025	0.50	20231023	5730	-46.95	20230119	3025	0.50	20231023	1.35	N	376290	500	88 억		12306134	N	N	0	N	00	N
55	20231023	111051	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3045	-65	5	-2.09	24866890	8124	25.76	3025	3130	3025	4040	2180	3110	3060.92	69.69	0	3447	3253	3181	3113	3041	2973	3217	3077	88	930	500	2170	5	1	17657500	538	14.10	0.53	12	0.05	216.00	5729.00	5730	20230119	-46.86	3025	20231023	0.66	5730	-46.86	20230119	3025	0.66	20231023	5730	-46.86	20230119	3025	0.66	20231023	1.35	N	376290	500	88 억		12306134	N	N	0	N	00	N
56	20231023	101043	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3095	-15	5	-0.48	18302145	5975	18.94	3025	3130	3025	4040	2180	3110	3063.12	69.69	0	2682	3253	3181	3113	3041	2973	3217	3077	88	930	500	2170	5	1	17657500	546	14.33	0.54	12	0.03	216.00	5729.00	5730	20230119	-45.99	3025	20231023	2.31	5730	-45.99	20230119	3025	2.31	20231023	5730	-45.99	20230119	3025	2.31	20231023	1.35	N	376290	500	88 억		12306134	N	N	0	N	00	N
57	20231023	091104	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3125	15	2	0.48	4185115	1359	4.31	3025	3130	3025	4040	2180	3110	3079.55	69.69	0	66	3253	3181	3113	3041	2973	3217	3077	88	930	500	2170	5	1	17657500	552	14.47	0.55	12	0.01	216.00	5729.00	5730	20230119	-45.46	3025	20231023	3.31	5730	-45.46	20230119	3025	3.31	20231023	5730	-45.46	20230119	3025	3.31	20231023	1.35	N	376290	500	88 억		12306134	N	N	0	N	00	N
58	20231020	161047	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3110	-60	5	-1.89	97772250	31539	180.87	3100	3185	3045	4120	2220	3170	3100.04	69.69	0	-115	3306	3237	3196	3127	3086	3217	3107	88	950	500	2210	5	1	17657500	549	14.40	0.54	12	0.18	216.00	5729.00	5730	20230119	-45.72	3045	20231020	2.13	5730	-45.72	20230119	3045	2.13	20231020	5730	-45.72	20230119	3045	2.13	20231020	1.34	N	376290	500	88 억		12306249	N	N	0	N	00	N
59	20231020	151045	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3105	-65	5	-2.05	93499475	30162	172.98	3100	3185	3045	4120	2220	3170	3099.91	69.69	0	-114	3306	3237	3196	3127	3086	3217	3107	88	950	500	2210	5	1	17657500	548	14.38	0.54	12	0.17	216.00	5729.00	5730	20230119	-45.81	3045	20231020	1.97	5730	-45.81	20230119	3045	1.97	20231020	5730	-45.81	20230119	3045	1.97	20231020	1.34	N	376290	500	88 억		12306249	N	N	0	N	00	N
60	20231020	141057	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3130	-40	5	-1.26	91962915	29669	170.15	3100	3185	3045	4120	2220	3170	3099.63	69.69	0	-77	3306	3237	3196	3127	3086	3217	3107	88	950	500	2210	5	1	17657500	553	14.49	0.55	12	0.17	216.00	5729.00	5730	20230119	-45.38	3045	20231020	2.79	5730	-45.38	20230119	3045	2.79	20231020	5730	-45.38	20230119	3045	2.79	20231020	1.34	N	376290	500	88 억		12306249	N	N	0	N	00	N
61	20231020	131029	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3105	-65	5	-2.05	86805270	28009	160.63	3100	3185	3045	4120	2220	3170	3099.19	69.69	0	242	3306	3237	3196	3127	3086	3217	3107	88	950	500	2210	5	1	17657500	548	14.38	0.54	12	0.16	216.00	5729.00	5730	20230119	-45.81	3045	20231020	1.97	5730	-45.81	20230119	3045	1.97	20231020	5730	-45.81	20230119	3045	1.97	20231020	1.34	N	376290	500	88 억		12306249	N	N	0	N	00	N
62	20231020	121039	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3105	-65	5	-2.05	82756365	26703	153.14	3100	3185	3045	4120	2220	3170	3099.14	69.69	0	310	3306	3237	3196	3127	3086	3217	3107	88	950	500	2210	5	1	17657500	548	14.38	0.54	12	0.15	216.00	5729.00	5730	20230119	-45.81	3045	20231020	1.97	5730	-45.81	20230119	3045	1.97	20231020	5730	-45.81	20230119	3045	1.97	20231020	1.34	N	376290	500	88 억		12306249	N	N	0	N	00	N
63	20231020	111050	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3120	-50	5	-1.58	45779500	14679	84.18	3100	3185	3070	4120	2220	3170	3118.71	69.69	0	-100	3306	3237	3196	3127	3086	3217	3107	88	950	500	2210	5	1	17657500	551	14.44	0.54	12	0.08	216.00	5729.00	5730	20230119	-45.55	3070	20231020	1.63	5730	-45.55	20230119	3070	1.63	20231020	5730	-45.55	20230119	3070	1.63	20231020	1.34	N	376290	500	88 억		12306249	N	N	0	N	00	N
64	20231020	101042	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3125	-45	5	-1.42	45589205	14618	83.83	3100	3185	3070	4120	2220	3170	3118.70	69.69	0	-102	3306	3237	3196	3127	3086	3217	3107	88	950	500	2210	5	1	17657500	552	14.47	0.55	12	0.08	216.00	5729.00	5730	20230119	-45.46	3070	20231020	1.79	5730	-45.46	20230119	3070	1.79	20231020	5730	-45.46	20230119	3070	1.79	20231020	1.34	N	376290	500	88 억		12306249	N	N	0	N	00	N
65	20231020	091039	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3070	-100	5	-3.15	19257555	6199	35.55	3100	3185	3070	4120	2220	3170	3106.56	69.69	0	211	3306	3237	3196	3127	3086	3217	3107	88	950	500	2210	5	1	17657500	542	14.21	0.54	12	0.04	216.00	5729.00	5730	20230119	-46.42	3070	20231020	0.00	5730	-46.42	20230119	3070	0.00	20231020	5730	-46.42	20230119	3070	0.00	20231020	1.34	N	376290	500	88 억		12306249	N	N	0	N	00	N
66	20231019	161039	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3170	-75	5	-2.31	55914595	17437	36.77	3245	3265	3155	4215	2275	3245	3206.66	69.69	0	-414	3478	3361	3263	3146	3048	3312	3097	88	970	500	2270	5	1	17657500	560	14.68	0.55	12	0.10	216.00	5729.00	5730	20230119	-44.68	3155	20231019	0.48	5730	-44.68	20230119	3155	0.48	20231019	5730	-44.68	20230119	3155	0.48	20231019	1.33	N	376290	500	88 억		12306368	N	N	0	N	00	N
67	20231019	151025	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3190	-55	5	-1.69	51891495	16169	34.09	3245	3265	3155	4215	2275	3245	3209.32	69.69	0	-116	3478	3361	3263	3146	3048	3312	3097	88	970	500	2270	5	1	17657500	563	14.77	0.56	12	0.09	216.00	5729.00	5730	20230119	-44.33	3155	20231019	1.11	5730	-44.33	20230119	3155	1.11	20231019	5730	-44.33	20230119	3155	1.11	20231019	1.33	N	376290	500	88 억		12306368	N	N	0	N	00	N
68	20231019	141042	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3195	-50	5	-1.54	51428340	16024	33.79	3245	3265	3155	4215	2275	3245	3209.46	69.69	0	-102	3478	3361	3263	3146	3048	3312	3097	88	970	500	2270	5	1	17657500	564	14.79	0.56	12	0.09	216.00	5729.00	5730	20230119	-44.24	3155	20231019	1.27	5730	-44.24	20230119	3155	1.27	20231019	5730	-44.24	20230119	3155	1.27	20231019	1.33	N	376290	500	88 억		12306368	N	N	0	N	00	N
69	20231019	131032	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3200	-45	5	-1.39	41188525	12791	26.97	3245	3265	3165	4215	2275	3245	3220.12	69.69	0	-63	3478	3361	3263	3146	3048	3312	3097	88	970	500	2270	5	1	17657500	565	14.81	0.56	12	0.07	216.00	5729.00	5730	20230119	-44.15	3165	20231019	1.11	5730	-44.15	20230119	3165	1.11	20231019	5730	-44.15	20230119	3165	1.11	20231019	1.33	N	376290	500	88 억		12306368	N	N	0	N	00	N
70	20231019	121039	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3225	-20	5	-0.62	34413190	10665	22.49	3245	3265	3165	4215	2275	3245	3226.74	69.69	0	-52	3478	3361	3263	3146	3048	3312	3097	88	970	500	2270	5	1	17657500	569	14.93	0.56	12	0.06	216.00	5729.00	5730	20230119	-43.72	3165	20231019	1.90	5730	-43.72	20230119	3165	1.90	20231019	5730	-43.72	20230119	3165	1.90	20231019	1.33	N	376290	500	88 억		12306368	N	N	0	N	00	N
71	20231019	111032	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3200	-45	5	-1.39	33095445	10253	21.62	3245	3265	3165	4215	2275	3245	3227.88	69.69	0	-46	3478	3361	3263	3146	3048	3312	3097	88	970	500	2270	5	1	17657500	565	14.81	0.56	12	0.06	216.00	5729.00	5730	20230119	-44.15	3165	20231019	1.11	5730	-44.15	20230119	3165	1.11	20231019	5730	-44.15	20230119	3165	1.11	20231019	1.33	N	376290	500	88 억		12306368	N	N	0	N	00	N
72	20231019	101028	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	3240	-5	5	-0.15	19164420	5939	12.52	3245	3265	3165	4215	2275	3245	3226.88	69.69	0	68	3478	3361	3263	3146	3048	3312	3097	88	970	500	2270	5	1	17657500	572	15.00	0.57	12	0.03	216.00	5729.00	5730	20230119	-43.46	3165	20231019	2.37	5730	-43.46	20230119	3165	2.37	20231019	5730	-43.46	20230119	3165	2.37	20231019	1.33	N	376290	500	88 억		12306368	N	N	0	N	00	N
73	20231019	091035	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3265	20	2	0.62	6180050	1900	4.01	3245	3265	3235	4215	2275	3245	3252.66	69.69	0	-95	3478	3361	3263	3146	3048	3312	3097	88	970	500	2270	5	1	17657500	577	15.12	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.02	3165	20231018	3.16	5730	-43.02	20230119	3165	3.16	20231018	5730	-43.02	20230119	3165	3.16	20231018	1.33	N	376290	500	88 억		12306368	N	N	0	N	00	N
74	20231018	161040	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3245	-125	5	-3.71	154349440	47426	674.91	3380	3380	3165	4380	2360	3370	3254.53	69.69	0	504	3406	3387	3371	3352	3336	3387	3352	88	1010	500	2350	5	1	17657500	573	15.02	0.57	12	0.27	216.00	5729.00	5730	20230119	-43.37	3165	20231018	2.53	5730	-43.37	20230119	3165	2.53	20231018	5730	-43.37	20230119	3165	2.53	20231018	1.34	N	376290	500	88 억		12305871	N	N	0	N	00	N
75	20231018	151032	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3265	-105	5	-3.12	150708025	46304	658.94	3380	3380	3165	4380	2360	3370	3254.75	69.69	0	557	3406	3387	3371	3352	3336	3387	3352	88	1010	500	2350	5	1	17657500	577	15.12	0.57	12	0.26	216.00	5729.00	5730	20230119	-43.02	3165	20231018	3.16	5730	-43.02	20230119	3165	3.16	20231018	5730	-43.02	20230119	3165	3.16	20231018	1.34	N	376290	500	88 억		12305871	N	N	0	N	00	N
76	20231018	141016	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3275	-95	5	-2.82	132847745	40816	580.85	3380	3380	3165	4380	2360	3370	3254.80	69.69	0	590	3406	3387	3371	3352	3336	3387	3352	88	1010	500	2350	5	1	17657500	578	15.16	0.57	12	0.23	216.00	5729.00	5730	20230119	-42.84	3165	20231018	3.48	5730	-42.84	20230119	3165	3.48	20231018	5730	-42.84	20230119	3165	3.48	20231018	1.34	N	376290	500	88 억		12305871	N	N	0	N	00	N
77	20231018	131013	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3310	-60	5	-1.78	110990070	34124	485.61	3380	3380	3165	4380	2360	3370	3252.55	69.69	0	5032	3406	3387	3371	3352	3336	3387	3352	88	1010	500	2350	5	1	17657500	584	15.32	0.58	12	0.19	216.00	5729.00	5730	20230119	-42.23	3165	20231018	4.58	5730	-42.23	20230119	3165	4.58	20231018	5730	-42.23	20230119	3165	4.58	20231018	1.34	N	376290	500	88 억		12305871	N	N	0	N	00	N
78	20231018	121031	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3320	-50	5	-1.48	108307585	33306	473.97	3380	3380	3165	4380	2360	3370	3251.89	69.69	0	5031	3406	3387	3371	3352	3336	3387	3352	88	1010	500	2350	5	1	17657500	586	15.37	0.58	12	0.19	216.00	5729.00	5730	20230119	-42.06	3165	20231018	4.90	5730	-42.06	20230119	3165	4.90	20231018	5730	-42.06	20230119	3165	4.90	20231018	1.34	N	376290	500	88 억		12305871	N	N	0	N	00	N
79	20231018	111024	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3265	-105	5	-3.12	103202760	31762	452.00	3380	3380	3165	4380	2360	3370	3249.25	69.69	0	5296	3406	3387	3371	3352	3336	3387	3352	88	1010	500	2350	5	1	17657500	577	15.12	0.57	12	0.18	216.00	5729.00	5730	20230119	-43.02	3165	20231018	3.16	5730	-43.02	20230119	3165	3.16	20231018	5730	-43.02	20230119	3165	3.16	20231018	1.34	N	376290	500	88 억		12305871	N	N	0	N	00	N
80	20231018	101036	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3355	-15	5	-0.45	12265355	3675	52.30	3380	3380	3315	4380	2360	3370	3337.51	69.69	0	127	3406	3387	3371	3352	3336	3387	3352	88	1010	500	2350	5	1	17657500	592	15.53	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.45	3315	20231018	1.21	5730	-41.45	20230119	3315	1.21	20231018	5730	-41.45	20230119	3315	1.21	20231018	1.34	N	376290	500	88 억		12305871	N	N	0	N	00	N
81	20231018	091018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	5	2	0.15	1377395	408	5.81	3380	3380	3375	4380	2360	3370	3375.97	69.69	0	28	3406	3387	3371	3352	3336	3387	3352	88	1010	500	2350	5	1	17657500	596	15.62	0.59	12	0.00	216.00	5729.00	5730	20230119	-41.10	3330	20231010	1.35	5730	-41.10	20230119	3330	1.35	20231010	5730	-41.10	20230119	3330	1.35	20231010	1.34	N	376290	500	88 억		12305871	N	N	0	N	00	N
82	20231017	161021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-10	5	-0.30	23708935	7021	178.24	3370	3390	3355	4390	2370	3380	3376.86	69.69	0	-138	3423	3401	3373	3351	3323	3412	3362	88	1010	500	2360	5	1	17657500	595	15.60	0.59	12	0.04	216.00	5729.00	5730	20230119	-41.19	3330	20231010	1.20	5730	-41.19	20230119	3330	1.20	20231010	5730	-41.19	20230119	3330	1.20	20231010	1.34	N	376290	500	88 억		12306009	N	N	0	N	00	N
83	20231017	151029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	-5	5	-0.15	20728000	6137	155.80	3370	3390	3355	4390	2370	3380	3377.55	69.69	0	-138	3423	3401	3373	3351	3323	3412	3362	88	1010	500	2360	5	1	17657500	596	15.62	0.59	12	0.03	216.00	5729.00	5730	20230119	-41.10	3330	20231010	1.35	5730	-41.10	20230119	3330	1.35	20231010	5730	-41.10	20230119	3330	1.35	20231010	1.34	N	376290	500	88 억		12306009	N	N	0	N	00	N
84	20231017	141031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	-5	5	-0.15	15587270	4614	117.14	3370	3390	3355	4390	2370	3380	3378.26	69.69	0	-47	3423	3401	3373	3351	3323	3412	3362	88	1010	500	2360	5	1	17657500	596	15.62	0.59	12	0.03	216.00	5729.00	5730	20230119	-41.10	3330	20231010	1.35	5730	-41.10	20230119	3330	1.35	20231010	5730	-41.10	20230119	3330	1.35	20231010	1.34	N	376290	500	88 억		12306009	N	N	0	N	00	N
85	20231017	131023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	0	3	0.00	11633420	3444	87.43	3370	3390	3355	4390	2370	3380	3377.88	69.69	0	-47	3423	3401	3373	3351	3323	3412	3362	88	1010	500	2360	5	1	17657500	597	15.65	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.01	3330	20231010	1.50	5730	-41.01	20230119	3330	1.50	20231010	5730	-41.01	20230119	3330	1.50	20231010	1.34	N	376290	500	88 억		12306009	N	N	0	N	00	N
86	20231017	121028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	0	3	0.00	9150855	2709	68.77	3370	3390	3355	4390	2370	3380	3377.95	69.69	0	-47	3423	3401	3373	3351	3323	3412	3362	88	1010	500	2360	5	1	17657500	597	15.65	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.01	3330	20231010	1.50	5730	-41.01	20230119	3330	1.50	20231010	5730	-41.01	20230119	3330	1.50	20231010	1.34	N	376290	500	88 억		12306009	N	N	0	N	00	N
87	20231017	111017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	0	3	0.00	8762165	2594	65.85	3370	3390	3355	4390	2370	3380	3377.86	69.69	0	-47	3423	3401	3373	3351	3323	3412	3362	88	1010	500	2360	5	1	17657500	597	15.65	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.01	3330	20231010	1.50	5730	-41.01	20230119	3330	1.50	20231010	5730	-41.01	20230119	3330	1.50	20231010	1.34	N	376290	500	88 억		12306009	N	N	0	N	00	N
88	20231017	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	5	2	0.15	8316580	2462	62.50	3370	3390	3365	4390	2370	3380	3377.98	69.69	0	-47	3423	3401	3373	3351	3323	3412	3362	88	1010	500	2360	5	1	17657500	598	15.67	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.92	3330	20231010	1.65	5730	-40.92	20230119	3330	1.65	20231010	5730	-40.92	20230119	3330	1.65	20231010	1.34	N	376290	500	88 억		12306009	N	N	0	N	00	N
89	20231017	091021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	0	3	0.00	5461335	1619	41.10	3370	3380	3365	4390	2370	3380	3373.28	69.69	0	-47	3423	3401	3373	3351	3323	3412	3362	88	1010	500	2360	5	1	17657500	597	15.65	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.01	3330	20231010	1.50	5730	-41.01	20230119	3330	1.50	20231010	5730	-41.01	20230119	3330	1.50	20231010	1.34	N	376290	500	88 억		12306009	N	N	0	N	00	N
90	20231016	161018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-20	5	-0.59	13248635	3939	88.94	3350	3395	3345	4420	2380	3400	3363.26	69.70	0	-542	3520	3460	3415	3355	3310	3437	3332	88	1020	500	2380	5	1	17657500	597	15.65	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.01	3330	20231010	1.50	5730	-41.01	20230119	3330	1.50	20231010	5730	-41.01	20230119	3330	1.50	20231010	1.34	N	376290	500	88 억		12306551	N	N	0	N	00	N
91	20231016	151019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-20	5	-0.59	10210635	3035	68.53	3350	3395	3350	4420	2380	3400	3364.29	69.70	0	-542	3520	3460	3415	3355	3310	3437	3332	88	1020	500	2380	5	1	17657500	597	15.65	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.01	3330	20231010	1.50	5730	-41.01	20230119	3330	1.50	20231010	5730	-41.01	20230119	3330	1.50	20231010	1.34	N	376290	500	88 억		12306551	N	N	0	N	00	N
92	20231016	141020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-20	5	-0.59	10166695	3022	68.23	3350	3395	3350	4420	2380	3400	3364.23	69.70	0	-542	3520	3460	3415	3355	3310	3437	3332	88	1020	500	2380	5	1	17657500	597	15.65	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.01	3330	20231010	1.50	5730	-41.01	20230119	3330	1.50	20231010	5730	-41.01	20230119	3330	1.50	20231010	1.34	N	376290	500	88 억		12306551	N	N	0	N	00	N
93	20231016	131012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-20	5	-0.59	9692315	2881	65.05	3350	3395	3350	4420	2380	3400	3364.22	69.70	0	-542	3520	3460	3415	3355	3310	3437	3332	88	1020	500	2380	5	1	17657500	597	15.65	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.01	3330	20231010	1.50	5730	-41.01	20230119	3330	1.50	20231010	5730	-41.01	20230119	3330	1.50	20231010	1.34	N	376290	500	88 억		12306551	N	N	0	N	00	N
94	20231016	121014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-40	5	-1.18	8511880	2529	57.10	3350	3395	3350	4420	2380	3400	3365.71	69.70	0	-542	3520	3460	3415	3355	3310	3437	3332	88	1020	500	2380	5	1	17657500	593	15.56	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.36	3330	20231010	0.90	5730	-41.36	20230119	3330	0.90	20231010	5730	-41.36	20230119	3330	0.90	20231010	1.34	N	376290	500	88 억		12306551	N	N	0	N	00	N
95	20231016	111007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-10	5	-0.29	7450845	2213	49.97	3350	3395	3350	4420	2380	3400	3366.85	69.70	0	-542	3520	3460	3415	3355	3310	3437	3332	88	1020	500	2380	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	3330	20231010	1.80	5730	-40.84	20230119	3330	1.80	20231010	5730	-40.84	20230119	3330	1.80	20231010	1.34	N	376290	500	88 억		12306551	N	N	0	N	00	N
96	20231016	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-10	5	-0.29	6589935	1958	44.21	3350	3395	3350	4420	2380	3400	3365.65	69.70	0	-542	3520	3460	3415	3355	3310	3437	3332	88	1020	500	2380	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	3330	20231010	1.80	5730	-40.84	20230119	3330	1.80	20231010	5730	-40.84	20230119	3330	1.80	20231010	1.34	N	376290	500	88 억		12306551	N	N	0	N	00	N
97	20231016	091004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-50	5	-1.47	3403895	1016	22.94	3350	3395	3350	4420	2380	3400	3350.29	69.70	0	-266	3520	3460	3415	3355	3310	3437	3332	88	1020	500	2380	5	1	17657500	592	15.51	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.54	3330	20231010	0.60	5730	-41.54	20230119	3330	0.60	20231010	5730	-41.54	20230119	3330	0.60	20231010	1.34	N	376290	500	88 억		12306551	N	N	0	N	00	N
98	20231012	161036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	10	2	0.29	18838300	5556	54.67	3405	3415	3370	4425	2385	3405	3390.61	69.70	0	9	3461	3432	3391	3362	3321	3447	3377	88	1020	500	2380	5	1	17657500	603	15.81	0.60	12	0.03	216.00	5729.00	5730	20230119	-40.40	3330	20231010	2.55	5730	-40.40	20230119	3330	2.55	20231010	5730	-40.40	20230119	3330	2.55	20231010	1.36	N	376290	500	88 억		12306925	N	N	0	N	00	N
99	20231012	151011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	0	3	0.00	17415935	5139	50.57	3405	3415	3370	4425	2385	3405	3388.97	69.70	0	9	3461	3432	3391	3362	3321	3447	3377	88	1020	500	2380	5	1	17657500	601	15.76	0.59	12	0.03	216.00	5729.00	5730	20230119	-40.58	3330	20231010	2.25	5730	-40.58	20230119	3330	2.25	20231010	5730	-40.58	20230119	3330	2.25	20231010	1.36	N	376290	500	88 억		12306925	N	N	0	N	00	N
100	20231012	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	0	3	0.00	15538490	4586	45.12	3405	3415	3370	4425	2385	3405	3388.24	69.70	0	551	3461	3432	3391	3362	3321	3447	3377	88	1020	500	2380	5	1	17657500	601	15.76	0.59	12	0.03	216.00	5729.00	5730	20230119	-40.58	3330	20231010	2.25	5730	-40.58	20230119	3330	2.25	20231010	5730	-40.58	20230119	3330	2.25	20231010	1.36	N	376290	500	88 억		12306925	N	N	0	N	00	N
101	20231012	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	0	3	0.00	14903035	4399	43.28	3405	3415	3370	4425	2385	3405	3387.82	69.70	0	659	3461	3432	3391	3362	3321	3447	3377	88	1020	500	2380	5	1	17657500	601	15.76	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.58	3330	20231010	2.25	5730	-40.58	20230119	3330	2.25	20231010	5730	-40.58	20230119	3330	2.25	20231010	1.36	N	376290	500	88 억		12306925	N	N	0	N	00	N
102	20231012	121024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	5	2	0.15	7931135	2340	23.02	3405	3410	3370	4425	2385	3405	3389.37	69.70	0	9	3461	3432	3391	3362	3321	3447	3377	88	1020	500	2380	5	1	17657500	602	15.79	0.60	12	0.01	216.00	5729.00	5730	20230119	-40.49	3330	20231010	2.40	5730	-40.49	20230119	3330	2.40	20231010	5730	-40.49	20230119	3330	2.40	20231010	1.36	N	376290	500	88 억		12306925	N	N	0	N	00	N
103	20231012	111022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	0	3	0.00	6881505	2032	19.99	3405	3410	3370	4425	2385	3405	3386.57	69.70	0	9	3461	3432	3391	3362	3321	3447	3377	88	1020	500	2380	5	1	17657500	601	15.76	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.58	3330	20231010	2.25	5730	-40.58	20230119	3330	2.25	20231010	5730	-40.58	20230119	3330	2.25	20231010	1.36	N	376290	500	88 억		12306925	N	N	0	N	00	N
104	20231012	101015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	0	3	0.00	5632080	1665	16.38	3405	3410	3370	4425	2385	3405	3382.63	69.70	0	21	3461	3432	3391	3362	3321	3447	3377	88	1020	500	2380	5	1	17657500	601	15.76	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.58	3330	20231010	2.25	5730	-40.58	20230119	3330	2.25	20231010	5730	-40.58	20230119	3330	2.25	20231010	1.36	N	376290	500	88 억		12306925	N	N	0	N	00	N
105	20231012	091022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-20	5	-0.59	536300	158	1.55	3405	3405	3385	4425	2385	3405	3394.30	69.70	0	10	3461	3432	3391	3362	3321	3447	3377	88	1020	500	2380	5	1	17657500	598	15.67	0.59	12	0.00	216.00	5729.00	5730	20230119	-40.92	3330	20231010	1.65	5730	-40.92	20230119	3330	1.65	20231010	5730	-40.92	20230119	3330	1.65	20231010	1.36	N	376290	500	88 억		12306925	N	N	0	N	00	N
106	20231011	161010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-10	5	-0.29	34543445	10161	79.51	3350	3420	3350	4435	2395	3415	3399.61	69.70	0	-547	3471	3442	3386	3357	3301	3457	3372	88	1020	500	2390	5	1	17657500	601	15.76	0.59	12	0.06	216.00	5729.00	5730	20230119	-40.58	3330	20231010	2.25	5730	-40.58	20230119	3330	2.25	20231010	5730	-40.58	20230119	3330	2.25	20231010	1.36	N	376290	500	88 억		12307472	N	N	0	N	00	N
107	20231011	151016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-20	5	-0.59	31782140	9350	73.17	3350	3420	3350	4435	2395	3415	3399.16	69.70	0	-547	3471	3442	3386	3357	3301	3457	3372	88	1020	500	2390	5	1	17657500	599	15.72	0.59	12	0.05	216.00	5729.00	5730	20230119	-40.75	3330	20231010	1.95	5730	-40.75	20230119	3330	1.95	20231010	5730	-40.75	20230119	3330	1.95	20231010	1.36	N	376290	500	88 억		12307472	N	N	0	N	00	N
108	20231011	141018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-10	5	-0.29	30260700	8901	69.65	3350	3420	3350	4435	2395	3415	3399.70	69.70	0	-547	3471	3442	3386	3357	3301	3457	3372	88	1020	500	2390	5	1	17657500	601	15.76	0.59	12	0.05	216.00	5729.00	5730	20230119	-40.58	3330	20231010	2.25	5730	-40.58	20230119	3330	2.25	20231010	5730	-40.58	20230119	3330	2.25	20231010	1.36	N	376290	500	88 억		12307472	N	N	0	N	00	N
109	20231011	131007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-5	5	-0.15	27407220	8061	63.08	3350	3420	3350	4435	2395	3415	3399.98	69.70	0	-387	3471	3442	3386	3357	3301	3457	3372	88	1020	500	2390	5	1	17657500	602	15.79	0.60	12	0.05	216.00	5729.00	5730	20230119	-40.49	3330	20231010	2.40	5730	-40.49	20230119	3330	2.40	20231010	5730	-40.49	20230119	3330	2.40	20231010	1.36	N	376290	500	88 억		12307472	N	N	0	N	00	N
110	20231011	121026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-5	5	-0.15	26916660	7917	61.95	3350	3420	3350	4435	2395	3415	3399.86	69.70	0	-377	3471	3442	3386	3357	3301	3457	3372	88	1020	500	2390	5	1	17657500	602	15.79	0.60	12	0.04	216.00	5729.00	5730	20230119	-40.49	3330	20231010	2.40	5730	-40.49	20230119	3330	2.40	20231010	5730	-40.49	20230119	3330	2.40	20231010	1.36	N	376290	500	88 억		12307472	N	N	0	N	00	N
111	20231011	111019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-10	5	-0.29	16625725	4891	38.27	3350	3420	3350	4435	2395	3415	3399.25	69.70	0	-245	3471	3442	3386	3357	3301	3457	3372	88	1020	500	2390	5	1	17657500	601	15.76	0.59	12	0.03	216.00	5729.00	5730	20230119	-40.58	3330	20231010	2.25	5730	-40.58	20230119	3330	2.25	20231010	5730	-40.58	20230119	3330	2.25	20231010	1.36	N	376290	500	88 억		12307472	N	N	0	N	00	N
112	20231011	101013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-15	5	-0.44	8269245	2433	19.04	3350	3420	3350	4435	2395	3415	3398.79	69.70	0	-219	3471	3442	3386	3357	3301	3457	3372	88	1020	500	2390	5	1	17657500	600	15.74	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.66	3330	20231010	2.10	5730	-40.66	20230119	3330	2.10	20231010	5730	-40.66	20230119	3330	2.10	20231010	1.36	N	376290	500	88 억		12307472	N	N	0	N	00	N
113	20231011	091015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-5	5	-0.15	646020	192	1.50	3350	3410	3350	4435	2395	3415	3364.69	69.70	0	-47	3471	3442	3386	3357	3301	3457	3372	88	1020	500	2390	5	1	17657500	602	15.79	0.60	12	0.00	216.00	5729.00	5730	20230119	-40.49	3330	20231010	2.40	5730	-40.49	20230119	3330	2.40	20231010	5730	-40.49	20230119	3330	2.40	20231010	1.36	N	376290	500	88 억		12307472	N	N	0	N	00	N
114	20231010	161620	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3415	35	2	1.04	42896000	12759	422.34	3380	3415	3330	4390	2370	3380	3362.02	69.70	0	-518	3446	3412	3391	3357	3336	3430	3375	88	1010	500	2360	5	1	17657500	603	15.81	0.60	12	0.07	216.00	5729.00	5730	20230119	-40.40	3330	20231010	2.55	5730	-40.40	20230119	3330	2.55	20231010	5730	-40.40	20230119	3330	2.55	20231010	1.36	N	376290	500	88 억		12307990	N	N	0	N	00	N
115	20231010	151002	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3400	20	2	0.59	41471020	12341	408.51	3380	3400	3330	4390	2370	3380	3360.43	69.70	0	-518	3446	3412	3391	3357	3336	3430	3375	88	1010	500	2360	5	1	17657500	600	15.74	0.59	12	0.07	216.00	5729.00	5730	20230119	-40.66	3330	20231010	2.10	5730	-40.66	20230119	3330	2.10	20231010	5730	-40.66	20230119	3330	2.10	20231010	1.36	N	376290	500	88 억		12307990	N	N	0	N	00	N
116	20231010	141008	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3345	-35	5	-1.04	28532210	8471	280.40	3380	3380	3345	4390	2370	3380	3368.22	69.70	0	-458	3446	3412	3391	3357	3336	3430	3375	88	1010	500	2360	5	1	17657500	591	15.49	0.58	12	0.05	216.00	5729.00	5730	20230119	-41.62	3345	20231010	0.00	5730	-41.62	20230119	3345	0.00	20231010	5730	-41.62	20230119	3345	0.00	20231010	1.36	N	376290	500	88 억		12307990	N	N	0	N	00	N
117	20231010	131002	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3345	-35	5	-1.04	24375740	7232	239.39	3380	3380	3345	4390	2370	3380	3370.54	69.70	0	-334	3446	3412	3391	3357	3336	3430	3375	88	1010	500	2360	5	1	17657500	591	15.49	0.58	12	0.04	216.00	5729.00	5730	20230119	-41.62	3345	20231010	0.00	5730	-41.62	20230119	3345	0.00	20231010	5730	-41.62	20230119	3345	0.00	20231010	1.36	N	376290	500	88 억		12307990	N	N	0	N	00	N
118	20231010	120959	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3370	-10	5	-0.30	20531185	6087	201.49	3380	3380	3365	4390	2370	3380	3372.96	69.70	0	-55	3446	3412	3391	3357	3336	3430	3375	88	1010	500	2360	5	1	17657500	595	15.60	0.59	12	0.03	216.00	5729.00	5730	20230119	-41.19	3365	20231010	0.15	5730	-41.19	20230119	3365	0.15	20231010	5730	-41.19	20230119	3365	0.15	20231010	1.36	N	376290	500	88 억		12307990	N	N	0	N	00	N
119	20231010	110940	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3380	0	3	0.00	18322205	5432	179.81	3380	3380	3365	4390	2370	3380	3373.01	69.70	0	-55	3446	3412	3391	3357	3336	3430	3375	88	1010	500	2360	5	1	17657500	597	15.65	0.59	12	0.03	216.00	5729.00	5730	20230119	-41.01	3365	20231010	0.45	5730	-41.01	20230119	3365	0.45	20231010	5730	-41.01	20230119	3365	0.45	20231010	1.36	N	376290	500	88 억		12307990	N	N	0	N	00	N
120	20231010	100951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3370	-10	5	-0.30	3691990	1093	36.18	3380	3380	3370	4390	2370	3380	3377.85	69.70	0	-55	3446	3412	3391	3357	3336	3430	3375	88	1010	500	2360	5	1	17657500	595	15.60	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.19	3370	20231010	0.00	5730	-41.19	20230119	3370	0.00	20231010	5730	-41.19	20230119	3370	0.00	20231010	1.36	N	376290	500	88 억		12307990	N	N	0	N	00	N
121	20231010	090945	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3380	0	3	0.00	3020660	894	29.59	3380	3380	3370	4390	2370	3380	3378.81	69.70	0	-55	3446	3412	3391	3357	3336	3430	3375	88	1010	500	2360	5	1	17657500	597	15.65	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.01	3370	20231010	0.30	5730	-41.01	20230119	3370	0.30	20231010	5730	-41.01	20230119	3370	0.30	20231010	1.36	N	376290	500	88 억		12307990	N	N	0	N	00	N
122	20231006	160953	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3380	-15	5	-0.44	10235485	3021	33.83	3375	3425	3370	4410	2380	3395	3388.11	69.71	0	-231	3458	3426	3408	3376	3358	3417	3367	88	1015	500	2370	5	1	17657500	597	15.65	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.01	3370	20231006	0.30	5730	-41.01	20230119	3370	0.30	20231006	5730	-41.01	20230119	3370	0.30	20231006	1.38	N	376290	500	88 억		12308221	N	N	0	N	00	N
123	20231006	150938	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3410	15	2	0.44	9178850	2709	30.34	3375	3425	3370	4410	2380	3395	3388.28	69.71	0	-231	3458	3426	3408	3376	3358	3417	3367	88	1015	500	2370	5	1	17657500	602	15.79	0.60	12	0.02	216.00	5729.00	5730	20230119	-40.49	3370	20231006	1.19	5730	-40.49	20230119	3370	1.19	20231006	5730	-40.49	20230119	3370	1.19	20231006	1.38	N	376290	500	88 억		12308221	N	N	0	N	00	N
124	20231006	140942	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3410	15	2	0.44	6923175	2046	22.91	3375	3425	3370	4410	2380	3395	3383.76	69.71	0	-231	3458	3426	3408	3376	3358	3417	3367	88	1015	500	2370	5	1	17657500	602	15.79	0.60	12	0.01	216.00	5729.00	5730	20230119	-40.49	3370	20231006	1.19	5730	-40.49	20230119	3370	1.19	20231006	5730	-40.49	20230119	3370	1.19	20231006	1.38	N	376290	500	88 억		12308221	N	N	0	N	00	N
125	20231006	130930	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3415	20	2	0.59	6919765	2045	22.90	3375	3425	3370	4410	2380	3395	3383.75	69.71	0	-231	3458	3426	3408	3376	3358	3417	3367	88	1015	500	2370	5	1	17657500	603	15.81	0.60	12	0.01	216.00	5729.00	5730	20230119	-40.40	3370	20231006	1.34	5730	-40.40	20230119	3370	1.34	20231006	5730	-40.40	20230119	3370	1.34	20231006	1.38	N	376290	500	88 억		12308221	N	N	0	N	00	N
126	20231006	120929	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3415	20	2	0.59	6779730	2004	22.44	3375	3425	3370	4410	2380	3395	3383.10	69.71	0	-231	3458	3426	3408	3376	3358	3417	3367	88	1015	500	2370	5	1	17657500	603	15.81	0.60	12	0.01	216.00	5729.00	5730	20230119	-40.40	3370	20231006	1.34	5730	-40.40	20230119	3370	1.34	20231006	5730	-40.40	20230119	3370	1.34	20231006	1.38	N	376290	500	88 억		12308221	N	N	0	N	00	N
127	20231006	110921	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3420	25	2	0.74	6398745	1892	21.19	3375	3425	3370	4410	2380	3395	3382.00	69.71	0	-231	3458	3426	3408	3376	3358	3417	3367	88	1015	500	2370	5	1	17657500	604	15.83	0.60	12	0.01	216.00	5729.00	5730	20230119	-40.31	3370	20231006	1.48	5730	-40.31	20230119	3370	1.48	20231006	5730	-40.31	20230119	3370	1.48	20231006	1.38	N	376290	500	88 억		12308221	N	N	0	N	00	N
128	20231006	100928	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3420	25	2	0.74	6183540	1829	20.48	3375	3425	3370	4410	2380	3395	3380.83	69.71	0	-183	3458	3426	3408	3376	3358	3417	3367	88	1015	500	2370	5	1	17657500	604	15.83	0.60	12	0.01	216.00	5729.00	5730	20230119	-40.31	3370	20231006	1.48	5730	-40.31	20230119	3370	1.48	20231006	5730	-40.31	20230119	3370	1.48	20231006	1.38	N	376290	500	88 억		12308221	N	N	0	N	00	N
129	20231006	090920	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3400	5	2	0.15	4157040	1232	13.80	3375	3400	3370	4410	2380	3395	3374.22	69.71	0	0	3458	3426	3408	3376	3358	3417	3367	88	1015	500	2370	5	1	17657500	600	15.74	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.66	3370	20231006	0.89	5730	-40.66	20230119	3370	0.89	20231006	5730	-40.66	20230119	3370	0.89	20231006	1.38	N	376290	500	88 억		12308221	N	N	0	N	00	N