KissMeData/058610/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	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27000	-900	5	-3.23	11403051850	412053	50.28	28300	28450	26850	36250	19550	27900	27675.88	3.82	0	-51131	29533	28716	27483	26666	25433	29125	27075	111	8350	500	20080	50	1	22177360	5988	30.41	2.80	12	1.86	888.00	9627.00	44800	20230911	-39.73	16150	20230102	67.18	44800	-39.73	20230911	16150	67.18	20230102	44800	-39.73	20230911	16150	67.18	20230102	5.41	N	058610	500	110 억		846182	N	N	217	N	00	N
3	20231031	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-750	5	-2.69	10855483200	391795	47.81	28300	28450	26850	36250	19550	27900	27707.05	3.82	0	-54868	29533	28716	27483	26666	25433	29125	27075	111	8350	500	20080	50	1	22177360	6021	30.57	2.82	12	1.77	888.00	9627.00	44800	20230911	-39.40	16150	20230102	68.11	44800	-39.40	20230911	16150	68.11	20230102	44800	-39.40	20230911	16150	68.11	20230102	5.41	N	058610	500	110 억		846182	N	N	0	N	00	N
4	20231031	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26950	-950	5	-3.41	9752131150	351031	42.83	28300	28450	26900	36250	19550	27900	27781.39	3.82	0	-59008	29533	28716	27483	26666	25433	29125	27075	111	8350	500	20080	50	1	22177360	5977	30.35	2.80	12	1.58	888.00	9627.00	44800	20230911	-39.84	16150	20230102	66.87	44800	-39.84	20230911	16150	66.87	20230102	44800	-39.84	20230911	16150	66.87	20230102	5.41	N	058610	500	110 억		846182	N	N	0	N	00	N
5	20231031	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-550	5	-1.97	8724570150	313114	38.21	28300	28450	27150	36250	19550	27900	27863.88	3.82	0	-54239	29533	28716	27483	26666	25433	29125	27075	111	8350	500	20080	50	1	22177360	6066	30.80	2.84	12	1.41	888.00	9627.00	44800	20230911	-38.95	16150	20230102	69.35	44800	-38.95	20230911	16150	69.35	20230102	44800	-38.95	20230911	16150	69.35	20230102	5.41	N	058610	500	110 억		846182	N	N	0	N	00	N
6	20231031	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-550	5	-1.97	7877241600	282049	34.42	28300	28450	27200	36250	19550	27900	27928.63	3.82	0	-55626	29533	28716	27483	26666	25433	29125	27075	111	8350	500	20080	50	1	22177360	6066	30.80	2.84	12	1.27	888.00	9627.00	44800	20230911	-38.95	16150	20230102	69.35	44800	-38.95	20230911	16150	69.35	20230102	44800	-38.95	20230911	16150	69.35	20230102	5.41	N	058610	500	110 억		846182	N	N	0	N	00	N
7	20231031	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27850	-50	5	-0.18	6556901800	234037	28.56	28300	28450	27500	36250	19550	27900	28016.52	3.82	0	-41528	29533	28716	27483	26666	25433	29125	27075	111	8350	500	20080	50	1	22177360	6176	31.36	2.89	12	1.06	888.00	9627.00	44800	20230911	-37.83	16150	20230102	72.45	44800	-37.83	20230911	16150	72.45	20230102	44800	-37.83	20230911	16150	72.45	20230102	5.41	N	058610	500	110 억		846182	N	N	0	N	00	N
8	20231031	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	0	3	0.00	5590728200	199418	24.33	28300	28450	27500	36250	19550	27900	28035.23	3.82	0	-35931	29533	28716	27483	26666	25433	29125	27075	111	8350	500	20080	50	1	22177360	6187	31.42	2.90	12	0.90	888.00	9627.00	44800	20230911	-37.72	16150	20230102	72.76	44800	-37.72	20230911	16150	72.76	20230102	44800	-37.72	20230911	16150	72.76	20230102	5.41	N	058610	500	110 억		846182	N	N	0	N	00	N
9	20231031	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	400	2	1.43	1372871650	48732	5.95	28300	28350	27900	36250	19550	27900	28171.89	3.82	0	-13536	29533	28716	27483	26666	25433	29125	27075	111	8350	500	20080	50	1	22177360	6276	31.87	2.94	12	0.22	888.00	9627.00	44800	20230911	-36.83	16150	20230102	75.23	44800	-36.83	20230911	16150	75.23	20230102	44800	-36.83	20230911	16150	75.23	20230102	5.41	N	058610	500	110 억		846182	N	N	0	N	00	N
10	20231030	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	1350	2	5.08	22519435450	812572	194.72	26400	28300	26250	34500	18600	26550	27717.06	3.97	0	-16001	27783	27166	26533	25916	25283	26850	25600	111	7950	500	19110	50	1	22177360	6187	31.42	2.90	12	3.66	888.00	9627.00	44800	20230911	-37.72	16150	20230102	72.76	44800	-37.72	20230911	16150	72.76	20230102	44800	-37.72	20230911	16150	72.76	20230102	5.36	N	058610	500	110 억		879814	N	N	3	N	00	N
11	20231030	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27750	1200	2	4.52	21843865300	788307	188.91	26400	28300	26250	34500	18600	26550	27713.46	3.97	0	-19239	27783	27166	26533	25916	25283	26850	25600	111	7950	500	19110	50	1	22177360	6154	31.25	2.88	12	3.55	888.00	9627.00	44800	20230911	-38.06	16150	20230102	71.83	44800	-38.06	20230911	16150	71.83	20230102	44800	-38.06	20230911	16150	71.83	20230102	5.36	N	058610	500	110 억		879814	N	N	3	N	00	N
12	20231030	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	1400	2	5.27	20578136800	742871	178.02	26400	28300	26250	34500	18600	26550	27704.63	3.97	0	-28575	27783	27166	26533	25916	25283	26850	25600	111	7950	500	19110	50	1	22177360	6199	31.48	2.90	12	3.35	888.00	9627.00	44800	20230911	-37.61	16150	20230102	73.07	44800	-37.61	20230911	16150	73.07	20230102	44800	-37.61	20230911	16150	73.07	20230102	5.36	N	058610	500	110 억		879814	N	N	3	N	00	N
13	20231030	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	1750	2	6.59	18384684400	664712	159.29	26400	28300	26250	34500	18600	26550	27662.22	3.97	0	-26908	27783	27166	26533	25916	25283	26850	25600	111	7950	500	19110	50	1	22177360	6276	31.87	2.94	12	3.00	888.00	9627.00	44800	20230911	-36.83	16150	20230102	75.23	44800	-36.83	20230911	16150	75.23	20230102	44800	-36.83	20230911	16150	75.23	20230102	5.36	N	058610	500	110 억		879814	N	N	3	N	00	N
14	20231030	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27750	1200	2	4.52	15486777300	561482	134.55	26400	28200	26250	34500	18600	26550	27586.48	3.97	0	-44268	27783	27166	26533	25916	25283	26850	25600	111	7950	500	19110	50	1	22177360	6154	31.25	2.88	12	2.53	888.00	9627.00	44800	20230911	-38.06	16150	20230102	71.83	44800	-38.06	20230911	16150	71.83	20230102	44800	-38.06	20230911	16150	71.83	20230102	5.36	N	058610	500	110 억		879814	N	N	3	N	00	N
15	20231030	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	1450	2	5.46	14418956450	523018	125.33	26400	28200	26250	34500	18600	26550	27573.55	3.97	0	-49155	27783	27166	26533	25916	25283	26850	25600	111	7950	500	19110	50	1	22177360	6210	31.53	2.91	12	2.36	888.00	9627.00	44800	20230911	-37.50	16150	20230102	73.37	44800	-37.50	20230911	16150	73.37	20230102	44800	-37.50	20230911	16150	73.37	20230102	5.36	N	058610	500	110 억		879814	N	N	3	N	00	N
16	20231030	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	1250	2	4.71	12200612750	443276	106.23	26400	28200	26250	34500	18600	26550	27529.15	3.97	0	-69989	27783	27166	26533	25916	25283	26850	25600	111	7950	500	19110	50	1	22177360	6165	31.31	2.89	12	2.00	888.00	9627.00	44800	20230911	-37.95	16150	20230102	72.14	44800	-37.95	20230911	16150	72.14	20230102	44800	-37.95	20230911	16150	72.14	20230102	5.36	N	058610	500	110 억		879814	N	N	3	N	00	N
17	20231030	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26450	-100	5	-0.38	669491200	25182	6.03	26400	26850	26400	34500	18600	26550	26589.99	3.97	0	4044	27783	27166	26533	25916	25283	26850	25600	111	7950	500	19110	50	1	22177360	5866	29.79	2.75	12	0.11	888.00	9627.00	44800	20230911	-40.96	16150	20230102	63.78	44800	-40.96	20230911	16150	63.78	20230102	44800	-40.96	20230911	16150	63.78	20230102	5.36	N	058610	500	110 억		879814	N	N	3	N	00	N
18	20231027	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	-150	5	-0.56	10641528300	400164	96.85	27050	27150	25900	34700	18700	26700	26593.05	3.58	0	39219	28033	27366	26983	26316	25933	27175	26125	111	8000	500	19220	50	1	22177360	5888	29.90	2.76	12	1.80	888.00	9627.00	44800	20230911	-40.74	16150	20230102	64.40	44800	-40.74	20230911	16150	64.40	20230102	44800	-40.74	20230911	16150	64.40	20230102	5.36	N	058610	500	110 억		794182	N	N	3	N	00	N
19	20231027	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	50	2	0.19	9856269300	370617	89.70	27050	27150	25900	34700	18700	26700	26594.18	3.58	0	35514	28033	27366	26983	26316	25933	27175	26125	111	8000	500	19220	50	1	22177360	5932	30.12	2.78	12	1.67	888.00	9627.00	44800	20230911	-40.29	16150	20230102	65.63	44800	-40.29	20230911	16150	65.63	20230102	44800	-40.29	20230911	16150	65.63	20230102	5.36	N	058610	500	110 억		794182	N	N	130	N	00	N
20	20231027	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26700	0	3	0.00	8746749900	328865	79.60	27050	27150	25900	34700	18700	26700	26596.74	3.58	0	28843	28033	27366	26983	26316	25933	27175	26125	111	8000	500	19220	50	1	22177360	5921	30.07	2.77	12	1.48	888.00	9627.00	44800	20230911	-40.40	16150	20230102	65.33	44800	-40.40	20230911	16150	65.33	20230102	44800	-40.40	20230911	16150	65.33	20230102	5.36	N	058610	500	110 억		794182	N	N	130	N	00	N
21	20231027	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26500	-200	5	-0.75	7806206700	293381	71.01	27050	27150	25900	34700	18700	26700	26607.71	3.58	0	17817	28033	27366	26983	26316	25933	27175	26125	111	8000	500	19220	50	1	22177360	5877	29.84	2.75	12	1.32	888.00	9627.00	44800	20230911	-40.85	16150	20230102	64.09	44800	-40.85	20230911	16150	64.09	20230102	44800	-40.85	20230911	16150	64.09	20230102	5.36	N	058610	500	110 억		794182	N	N	130	N	00	N
22	20231027	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	50	2	0.19	6948820550	261103	63.19	27050	27150	25900	34700	18700	26700	26613.29	3.58	0	14373	28033	27366	26983	26316	25933	27175	26125	111	8000	500	19220	50	1	22177360	5932	30.12	2.78	12	1.18	888.00	9627.00	44800	20230911	-40.29	16150	20230102	65.63	44800	-40.29	20230911	16150	65.63	20230102	44800	-40.29	20230911	16150	65.63	20230102	5.36	N	058610	500	110 억		794182	N	N	130	N	00	N
23	20231027	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26900	200	2	0.75	5955370350	224215	54.27	27050	27150	25900	34700	18700	26700	26560.91	3.58	0	9026	28033	27366	26983	26316	25933	27175	26125	111	8000	500	19220	50	1	22177360	5966	30.29	2.79	12	1.01	888.00	9627.00	44800	20230911	-39.96	16150	20230102	66.56	44800	-39.96	20230911	16150	66.56	20230102	44800	-39.96	20230911	16150	66.56	20230102	5.36	N	058610	500	110 억		794182	N	N	130	N	00	N
24	20231027	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26400	-300	5	-1.12	3829248850	144801	35.05	27050	27150	25900	34700	18700	26700	26444.70	3.58	0	5880	28033	27366	26983	26316	25933	27175	26125	111	8000	500	19220	50	1	22177360	5855	29.73	2.74	12	0.65	888.00	9627.00	44800	20230911	-41.07	16150	20230102	63.47	44800	-41.07	20230911	16150	63.47	20230102	44800	-41.07	20230911	16150	63.47	20230102	5.36	N	058610	500	110 억		794182	N	N	130	N	00	N
25	20231027	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27000	300	2	1.12	764321850	28416	6.88	27050	27150	26650	34700	18700	26700	26898.42	3.58	0	-4244	28033	27366	26983	26316	25933	27175	26125	111	8000	500	19220	50	1	22177360	5988	30.41	2.80	12	0.13	888.00	9627.00	44800	20230911	-39.73	16150	20230102	67.18	44800	-39.73	20230911	16150	67.18	20230102	44800	-39.73	20230911	16150	67.18	20230102	5.36	N	058610	500	110 억		794182	N	N	130	N	00	N
26	20231026	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26700	-1200	5	-4.30	10764217000	398736	95.62	26850	27650	26600	36250	19550	27900	26997.40	3.59	0	-7312	29433	28666	28283	27516	27133	28475	27325	111	8350	500	20080	50	1	22177360	5921	30.07	2.77	12	1.80	888.00	9627.00	44800	20230911	-40.40	16150	20230102	65.33	44800	-40.40	20230911	16150	65.33	20230102	44800	-40.40	20230911	16150	65.33	20230102	5.34	N	058610	500	110 억		797192	N	N	130	N	00	N
27	20231026	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26900	-1000	5	-3.58	9754731200	361020	86.58	26850	27650	26600	36250	19550	27900	27019.86	3.59	0	-13362	29433	28666	28283	27516	27133	28475	27325	111	8350	500	20080	50	1	22177360	5966	30.29	2.79	12	1.63	888.00	9627.00	44800	20230911	-39.96	16150	20230102	66.56	44800	-39.96	20230911	16150	66.56	20230102	44800	-39.96	20230911	16150	66.56	20230102	5.34	N	058610	500	110 억		797192	N	N	125	N	00	N
28	20231026	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	-1150	5	-4.12	8160016700	301588	72.32	26850	27650	26700	36250	19550	27900	27056.77	3.59	0	-15269	29433	28666	28283	27516	27133	28475	27325	111	8350	500	20080	50	1	22177360	5932	30.12	2.78	12	1.36	888.00	9627.00	44800	20230911	-40.29	16150	20230102	65.63	44800	-40.29	20230911	16150	65.63	20230102	44800	-40.29	20230911	16150	65.63	20230102	5.34	N	058610	500	110 억		797192	N	N	125	N	00	N
29	20231026	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27050	-850	5	-3.05	6450491400	237873	57.05	26850	27650	26750	36250	19550	27900	27117.30	3.59	0	-5750	29433	28666	28283	27516	27133	28475	27325	111	8350	500	20080	50	1	22177360	5999	30.46	2.81	12	1.07	888.00	9627.00	44800	20230911	-39.62	16150	20230102	67.49	44800	-39.62	20230911	16150	67.49	20230102	44800	-39.62	20230911	16150	67.49	20230102	5.34	N	058610	500	110 억		797192	N	N	125	N	00	N
30	20231026	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27000	-900	5	-3.23	5866261100	216282	51.87	26850	27650	26750	36250	19550	27900	27123.12	3.59	0	-4463	29433	28666	28283	27516	27133	28475	27325	111	8350	500	20080	50	1	22177360	5988	30.41	2.80	12	0.98	888.00	9627.00	44800	20230911	-39.73	16150	20230102	67.18	44800	-39.73	20230911	16150	67.18	20230102	44800	-39.73	20230911	16150	67.18	20230102	5.34	N	058610	500	110 억		797192	N	N	125	N	00	N
31	20231026	110533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27100	-800	5	-2.87	4384640650	161433	38.71	26850	27650	26750	36250	19550	27900	27160.64	3.59	0	16364	29433	28666	28283	27516	27133	28475	27325	111	8350	500	20080	50	1	22177360	6010	30.52	2.81	12	0.73	888.00	9627.00	44800	20230911	-39.51	16150	20230102	67.80	44800	-39.51	20230911	16150	67.80	20230102	44800	-39.51	20230911	16150	67.80	20230102	5.34	N	058610	500	110 억		797192	N	N	125	N	00	N
32	20231026	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	-500	5	-1.79	3020052300	111428	26.72	26850	27450	26750	36250	19550	27900	27103.01	3.59	0	22041	29433	28666	28283	27516	27133	28475	27325	111	8350	500	20080	50	1	22177360	6077	30.86	2.85	12	0.50	888.00	9627.00	44800	20230911	-38.84	16150	20230102	69.66	44800	-38.84	20230911	16150	69.66	20230102	44800	-38.84	20230911	16150	69.66	20230102	5.34	N	058610	500	110 억		797192	N	N	125	N	00	N
33	20231026	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-750	5	-2.69	828825150	30723	7.37	26850	27400	26750	36250	19550	27900	26976.66	3.59	0	10725	29433	28666	28283	27516	27133	28475	27325	111	8350	500	20080	50	1	22177360	6021	30.57	2.82	12	0.14	888.00	9627.00	44800	20230911	-39.40	16150	20230102	68.11	44800	-39.40	20230911	16150	68.11	20230102	44800	-39.40	20230911	16150	68.11	20230102	5.34	N	058610	500	110 억		797192	N	N	125	N	00	N
34	20231025	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	-650	5	-2.28	11696026400	411261	76.42	28800	29050	27900	37100	20000	28550	28441.73	3.80	0	-46537	29783	29166	27983	27366	26183	29475	27675	111	8550	500	20550	50	1	22177360	6187	31.42	2.90	12	1.85	888.00	9627.00	44800	20230911	-37.72	16150	20230102	72.76	44800	-37.72	20230911	16150	72.76	20230102	44800	-37.72	20230911	16150	72.76	20230102	5.57	N	058610	500	110 억		843374	N	N	125	N	00	N
35	20231025	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	-350	5	-1.23	10520308150	369241	68.61	28800	29050	28050	37100	20000	28550	28491.71	3.80	0	-51826	29783	29166	27983	27366	26183	29475	27675	111	8550	500	20550	50	1	22177360	6254	31.76	2.93	12	1.66	888.00	9627.00	44800	20230911	-37.05	16150	20230102	74.61	44800	-37.05	20230911	16150	74.61	20230102	44800	-37.05	20230911	16150	74.61	20230102	5.57	N	058610	500	110 억		843374	N	N	499	N	00	N
36	20231025	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-100	5	-0.35	9481563650	332438	61.77	28800	29050	28050	37100	20000	28550	28521.30	3.80	0	-49069	29783	29166	27983	27366	26183	29475	27675	111	8550	500	20550	50	1	22177360	6309	32.04	2.96	12	1.50	888.00	9627.00	44800	20230911	-36.50	16150	20230102	76.16	44800	-36.50	20230911	16150	76.16	20230102	44800	-36.50	20230911	16150	76.16	20230102	5.57	N	058610	500	110 억		843374	N	N	499	N	00	N
37	20231025	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	-150	5	-0.53	8902172000	311977	57.97	28800	29050	28050	37100	20000	28550	28534.71	3.80	0	-48577	29783	29166	27983	27366	26183	29475	27675	111	8550	500	20550	50	1	22177360	6298	31.98	2.95	12	1.41	888.00	9627.00	44800	20230911	-36.61	16150	20230102	75.85	44800	-36.61	20230911	16150	75.85	20230102	44800	-36.61	20230911	16150	75.85	20230102	5.57	N	058610	500	110 억		843374	N	N	499	N	00	N
38	20231025	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	0	3	0.00	8233821400	288463	53.60	28800	29050	28050	37100	20000	28550	28543.77	3.80	0	-47732	29783	29166	27983	27366	26183	29475	27675	111	8550	500	20550	50	1	22177360	6332	32.15	2.97	12	1.30	888.00	9627.00	44800	20230911	-36.27	16150	20230102	76.78	44800	-36.27	20230911	16150	76.78	20230102	44800	-36.27	20230911	16150	76.78	20230102	5.57	N	058610	500	110 억		843374	N	N	499	N	00	N
39	20231025	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	50	2	0.18	5662319800	199194	37.01	28800	28850	28050	37100	20000	28550	28426.15	3.80	0	-47421	29783	29166	27983	27366	26183	29475	27675	111	8550	500	20550	50	1	22177360	6343	32.21	2.97	12	0.90	888.00	9627.00	44800	20230911	-36.16	16150	20230102	77.09	44800	-36.16	20230911	16150	77.09	20230102	44800	-36.16	20230911	16150	77.09	20230102	5.57	N	058610	500	110 억		843374	N	N	499	N	00	N
40	20231025	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-300	5	-1.05	4461483150	156953	29.16	28800	28850	28050	37100	20000	28550	28425.59	3.80	0	-49858	29783	29166	27983	27366	26183	29475	27675	111	8550	500	20550	50	1	22177360	6265	31.81	2.93	12	0.71	888.00	9627.00	44800	20230911	-36.94	16150	20230102	74.92	44800	-36.94	20230911	16150	74.92	20230102	44800	-36.94	20230911	16150	74.92	20230102	5.57	N	058610	500	110 억		843374	N	N	499	N	00	N
41	20231025	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	-100	5	-0.35	1425667350	49824	9.26	28800	28850	28350	37100	20000	28550	28614.08	3.80	0	-20501	29783	29166	27983	27366	26183	29475	27675	111	8550	500	20550	50	1	22177360	6309	32.04	2.96	12	0.22	888.00	9627.00	44800	20230911	-36.50	16150	20230102	76.16	44800	-36.50	20230911	16150	76.16	20230102	44800	-36.50	20230911	16150	76.16	20230102	5.57	N	058610	500	110 억		843374	N	N	499	N	00	N
42	20231024	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	1050	2	3.82	14716421200	530563	119.25	27800	28600	26800	35750	19250	27500	27734.05	4.15	0	-16316	28700	28100	27800	27200	26900	27950	27050	111	8250	500	19800	50	1	22177360	6332	32.15	2.97	12	2.39	888.00	9627.00	44800	20230911	-36.27	16150	20230102	76.78	44800	-36.27	20230911	16150	76.78	20230102	44800	-36.27	20230911	16150	76.78	20230102	5.79	N	058610	500	110 억		920829	N	N	499	N	00	N
43	20231024	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	1000	2	3.64	13916971900	502530	112.95	27800	28600	26800	35750	19250	27500	27694.42	4.15	0	-19282	28700	28100	27800	27200	26900	27950	27050	111	8250	500	19800	50	1	22177360	6321	32.09	2.96	12	2.27	888.00	9627.00	44800	20230911	-36.38	16150	20230102	76.47	44800	-36.38	20230911	16150	76.47	20230102	44800	-36.38	20230911	16150	76.47	20230102	5.79	N	058610	500	110 억		920829	N	N	57	N	00	N
44	20231024	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27950	450	2	1.64	11122084850	403946	90.79	27800	28200	26800	35750	19250	27500	27533.72	4.15	0	-17229	28700	28100	27800	27200	26900	27950	27050	111	8250	500	19800	50	1	22177360	6199	31.48	2.90	12	1.82	888.00	9627.00	44800	20230911	-37.61	16150	20230102	73.07	44800	-37.61	20230911	16150	73.07	20230102	44800	-37.61	20230911	16150	73.07	20230102	5.79	N	058610	500	110 억		920829	N	N	57	N	00	N
45	20231024	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	300	2	1.09	9315405100	339261	76.25	27800	28200	26800	35750	19250	27500	27457.74	4.15	0	-20462	28700	28100	27800	27200	26900	27950	27050	111	8250	500	19800	50	1	22177360	6165	31.31	2.89	12	1.53	888.00	9627.00	44800	20230911	-37.95	16150	20230102	72.14	44800	-37.95	20230911	16150	72.14	20230102	44800	-37.95	20230911	16150	72.14	20230102	5.79	N	058610	500	110 억		920829	N	N	57	N	00	N
46	20231024	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	0	3	0.00	8600669200	313431	70.45	27800	28200	26800	35750	19250	27500	27440.09	4.15	0	-27691	28700	28100	27800	27200	26900	27950	27050	111	8250	500	19800	50	1	22177360	6099	30.97	2.86	12	1.41	888.00	9627.00	44800	20230911	-38.62	16150	20230102	70.28	44800	-38.62	20230911	16150	70.28	20230102	44800	-38.62	20230911	16150	70.28	20230102	5.79	N	058610	500	110 억		920829	N	N	57	N	00	N
47	20231024	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	-150	5	-0.55	7647093400	278794	62.66	27800	28200	26800	35750	19250	27500	27428.79	4.15	0	-28412	28700	28100	27800	27200	26900	27950	27050	111	8250	500	19800	50	1	22177360	6066	30.80	2.84	12	1.26	888.00	9627.00	44800	20230911	-38.95	16150	20230102	69.35	44800	-38.95	20230911	16150	69.35	20230102	44800	-38.95	20230911	16150	69.35	20230102	5.79	N	058610	500	110 억		920829	N	N	57	N	00	N
48	20231024	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-350	5	-1.27	4657439450	168369	37.84	27800	28200	27150	35750	19250	27500	27663.61	4.15	0	-33942	28700	28100	27800	27200	26900	27950	27050	111	8250	500	19800	50	1	22177360	6021	30.57	2.82	12	0.76	888.00	9627.00	44800	20230911	-39.40	16150	20230102	68.11	44800	-39.40	20230911	16150	68.11	20230102	44800	-39.40	20230911	16150	68.11	20230102	5.79	N	058610	500	110 억		920829	N	N	57	N	00	N
49	20231024	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	550	2	2.00	1148057050	41092	9.24	27800	28200	27800	35750	19250	27500	27956.02	4.15	0	748	28700	28100	27800	27200	26900	27950	27050	111	8250	500	19800	50	1	22177360	6221	31.59	2.91	12	0.19	888.00	9627.00	44800	20230911	-37.39	16150	20230102	73.68	44800	-37.39	20230911	16150	73.68	20230102	44800	-37.39	20230911	16150	73.68	20230102	5.79	N	058610	500	110 억		920829	N	N	57	N	00	N
50	20231023	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27500	-300	5	-1.08	11942673500	427806	59.17	27500	28400	27500	36100	19500	27800	27917.56	4.10	0	11659	29100	28450	28100	27450	27100	28275	27275	111	8300	500	20010	50	1	22177360	6099	30.97	2.86	12	1.93	888.00	9627.00	44800	20230911	-38.62	16150	20230102	70.28	44800	-38.62	20230911	16150	70.28	20230102	44800	-38.62	20230911	16150	70.28	20230102	6.17	N	058610	500	110 억		908620	N	N	57	N	00	N
51	20231023	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27650	-150	5	-0.54	10830077100	387438	53.58	27500	28400	27500	36100	19500	27800	27953.07	4.10	0	7918	29100	28450	28100	27450	27100	28275	27275	111	8300	500	20010	50	1	22177360	6132	31.14	2.87	12	1.75	888.00	9627.00	44800	20230911	-38.28	16150	20230102	71.21	44800	-38.28	20230911	16150	71.21	20230102	44800	-38.28	20230911	16150	71.21	20230102	6.17	N	058610	500	110 억		908620	N	N	272	N	00	N
52	20231023	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	0	3	0.00	9499276300	339370	46.94	27500	28400	27500	36100	19500	27800	27990.93	4.10	0	-764	29100	28450	28100	27450	27100	28275	27275	111	8300	500	20010	50	1	22177360	6165	31.31	2.89	12	1.53	888.00	9627.00	44800	20230911	-37.95	16150	20230102	72.14	44800	-37.95	20230911	16150	72.14	20230102	44800	-37.95	20230911	16150	72.14	20230102	6.17	N	058610	500	110 억		908620	N	N	272	N	00	N
53	20231023	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	100	2	0.36	8320859100	297025	41.08	27500	28400	27500	36100	19500	27800	28014.02	4.10	0	5580	29100	28450	28100	27450	27100	28275	27275	111	8300	500	20010	50	1	22177360	6187	31.42	2.90	12	1.34	888.00	9627.00	44800	20230911	-37.72	16150	20230102	72.76	44800	-37.72	20230911	16150	72.76	20230102	44800	-37.72	20230911	16150	72.76	20230102	6.17	N	058610	500	110 억		908620	N	N	272	N	00	N
54	20231023	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27850	50	2	0.18	7334970350	261654	36.19	27500	28400	27500	36100	19500	27800	28033.12	4.10	0	8892	29100	28450	28100	27450	27100	28275	27275	111	8300	500	20010	50	1	22177360	6176	31.36	2.89	12	1.18	888.00	9627.00	44800	20230911	-37.83	16150	20230102	72.45	44800	-37.83	20230911	16150	72.45	20230102	44800	-37.83	20230911	16150	72.45	20230102	6.17	N	058610	500	110 억		908620	N	N	272	N	00	N
55	20231023	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28150	350	2	1.26	6451812100	230014	31.81	27500	28400	27500	36100	19500	27800	28049.68	4.10	0	14377	29100	28450	28100	27450	27100	28275	27275	111	8300	500	20010	50	1	22177360	6243	31.70	2.92	12	1.04	888.00	9627.00	44800	20230911	-37.17	16150	20230102	74.30	44800	-37.17	20230911	16150	74.30	20230102	44800	-37.17	20230911	16150	74.30	20230102	6.17	N	058610	500	110 억		908620	N	N	272	N	00	N
56	20231023	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	450	2	1.62	4744537200	169275	23.41	27500	28400	27500	36100	19500	27800	28028.62	4.10	0	3905	29100	28450	28100	27450	27100	28275	27275	111	8300	500	20010	50	1	22177360	6265	31.81	2.93	12	0.76	888.00	9627.00	44800	20230911	-36.94	16150	20230102	74.92	44800	-36.94	20230911	16150	74.92	20230102	44800	-36.94	20230911	16150	74.92	20230102	6.17	N	058610	500	110 억		908620	N	N	272	N	00	N
57	20231023	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27900	100	2	0.36	768199450	27746	3.84	27500	28200	27500	36100	19500	27800	27686.73	4.10	0	2310	29100	28450	28100	27450	27100	28275	27275	111	8300	500	20010	50	1	22177360	6187	31.42	2.90	12	0.13	888.00	9627.00	44800	20230911	-37.72	16150	20230102	72.76	44800	-37.72	20230911	16150	72.76	20230102	44800	-37.72	20230911	16150	72.76	20230102	6.17	N	058610	500	110 억		908620	N	N	272	N	00	N
58	20231020	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	-1200	5	-4.14	20001334150	711681	121.25	28550	28750	27750	37700	20300	29000	28106.44	3.82	0	56914	30466	29732	29316	28582	28166	29525	28375	111	8700	500	20880	50	1	22177360	6165	31.31	2.89	12	3.21	888.00	9627.00	44800	20230911	-37.95	16150	20230102	72.14	44800	-37.95	20230911	16150	72.14	20230102	44800	-37.95	20230911	16150	72.14	20230102	6.11	N	058610	500	110 억		848152	N	N	272	N	00	N
59	20231020	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27800	-1200	5	-4.14	17531682500	622845	106.12	28550	28750	27750	37700	20300	29000	28147.73	3.82	0	40151	30466	29732	29316	28582	28166	29525	28375	111	8700	500	20880	50	1	22177360	6165	31.31	2.89	12	2.81	888.00	9627.00	44800	20230911	-37.95	16150	20230102	72.14	44800	-37.95	20230911	16150	72.14	20230102	44800	-37.95	20230911	16150	72.14	20230102	6.11	N	058610	500	110 억		848152	N	N	572	N	00	N
60	20231020	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28300	-700	5	-2.41	14535554600	515955	87.90	28550	28750	27750	37700	20300	29000	28172.12	3.82	0	42488	30466	29732	29316	28582	28166	29525	28375	111	8700	500	20880	50	1	22177360	6276	31.87	2.94	12	2.33	888.00	9627.00	44800	20230911	-36.83	16150	20230102	75.23	44800	-36.83	20230911	16150	75.23	20230102	44800	-36.83	20230911	16150	75.23	20230102	6.11	N	058610	500	110 억		848152	N	N	572	N	00	N
61	20231020	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	-750	5	-2.59	12196689850	433739	73.90	28550	28750	27750	37700	20300	29000	28119.86	3.82	0	45254	30466	29732	29316	28582	28166	29525	28375	111	8700	500	20880	50	1	22177360	6265	31.81	2.93	12	1.96	888.00	9627.00	44800	20230911	-36.94	16150	20230102	74.92	44800	-36.94	20230911	16150	74.92	20230102	44800	-36.94	20230911	16150	74.92	20230102	6.11	N	058610	500	110 억		848152	N	N	572	N	00	N
62	20231020	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28100	-900	5	-3.10	10631774150	378312	64.45	28550	28750	27750	37700	20300	29000	28103.17	3.82	0	37320	30466	29732	29316	28582	28166	29525	28375	111	8700	500	20880	50	1	22177360	6232	31.64	2.92	12	1.71	888.00	9627.00	44800	20230911	-37.28	16150	20230102	73.99	44800	-37.28	20230911	16150	73.99	20230102	44800	-37.28	20230911	16150	73.99	20230102	6.11	N	058610	500	110 억		848152	N	N	572	N	00	N
63	20231020	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-1000	5	-3.45	8614532500	306062	52.14	28550	28750	27750	37700	20300	29000	28146.34	3.82	0	35370	30466	29732	29316	28582	28166	29525	28375	111	8700	500	20880	50	1	22177360	6210	31.53	2.91	12	1.38	888.00	9627.00	44800	20230911	-37.50	16150	20230102	73.37	44800	-37.50	20230911	16150	73.37	20230102	44800	-37.50	20230911	16150	73.37	20230102	6.11	N	058610	500	110 억		848152	N	N	572	N	00	N
64	20231020	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28100	-900	5	-3.10	5788747650	204859	34.90	28550	28750	27900	37700	20300	29000	28257.20	3.82	0	28760	30466	29732	29316	28582	28166	29525	28375	111	8700	500	20880	50	1	22177360	6232	31.64	2.92	12	0.92	888.00	9627.00	44800	20230911	-37.28	16150	20230102	73.99	44800	-37.28	20230911	16150	73.99	20230102	44800	-37.28	20230911	16150	73.99	20230102	6.11	N	058610	500	110 억		848152	N	N	572	N	00	N
65	20231020	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	-450	5	-1.55	1027180400	35938	6.12	28550	28750	28400	37700	20300	29000	28581.91	3.82	0	10549	30466	29732	29316	28582	28166	29525	28375	111	8700	500	20880	50	1	22177360	6332	32.15	2.97	12	0.16	888.00	9627.00	44800	20230911	-36.27	16150	20230102	76.78	44800	-36.27	20230911	16150	76.78	20230102	44800	-36.27	20230911	16150	76.78	20230102	6.11	N	058610	500	110 억		848152	N	N	572	N	00	N
66	20231019	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29000	-1300	5	-4.29	16771945450	571954	128.74	29700	30050	28900	39350	21250	30300	29324.73	3.49	0	69380	32233	31266	30783	29816	29333	31025	29575	111	9050	500	21810	50	1	22177360	6431	32.66	3.01	12	2.58	888.00	9627.00	44800	20230911	-35.27	16150	20230102	79.57	44800	-35.27	20230911	16150	79.57	20230102	44800	-35.27	20230911	16150	79.57	20230102	6.17	N	058610	500	110 억		775040	N	N	572	N	00	N
67	20231019	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29100	-1200	5	-3.96	15165665650	516532	116.26	29700	30050	29000	39350	21250	30300	29359.55	3.49	0	64687	32233	31266	30783	29816	29333	31025	29575	111	9050	500	21810	50	1	22177360	6454	32.77	3.02	12	2.33	888.00	9627.00	44800	20230911	-35.04	16150	20230102	80.19	44800	-35.04	20230911	16150	80.19	20230102	44800	-35.04	20230911	16150	80.19	20230102	6.17	N	058610	500	110 억		775040	N	N	0	N	00	N
68	20231019	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	-1000	5	-3.30	12991104500	441787	99.44	29700	30050	29000	39350	21250	30300	29404.69	3.49	0	60888	32233	31266	30783	29816	29333	31025	29575	111	9050	500	21810	50	1	22177360	6498	33.00	3.04	12	1.99	888.00	9627.00	44800	20230911	-34.60	16150	20230102	81.42	44800	-34.60	20230911	16150	81.42	20230102	44800	-34.60	20230911	16150	81.42	20230102	6.17	N	058610	500	110 억		775040	N	N	0	N	00	N
69	20231019	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	-1050	5	-3.47	12069827050	410210	92.33	29700	30050	29000	39350	21250	30300	29422.35	3.49	0	63221	32233	31266	30783	29816	29333	31025	29575	111	9050	500	21810	50	1	22177360	6487	32.94	3.04	12	1.85	888.00	9627.00	44800	20230911	-34.71	16150	20230102	81.11	44800	-34.71	20230911	16150	81.11	20230102	44800	-34.71	20230911	16150	81.11	20230102	6.17	N	058610	500	110 억		775040	N	N	0	N	00	N
70	20231019	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	-1100	5	-3.63	11209304000	380716	85.69	29700	30050	29000	39350	21250	30300	29441.45	3.49	0	64068	32233	31266	30783	29816	29333	31025	29575	111	9050	500	21810	50	1	22177360	6476	32.88	3.03	12	1.72	888.00	9627.00	44800	20230911	-34.82	16150	20230102	80.80	44800	-34.82	20230911	16150	80.80	20230102	44800	-34.82	20230911	16150	80.80	20230102	6.17	N	058610	500	110 억		775040	N	N	0	N	00	N
71	20231019	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	-1000	5	-3.30	7375696950	249142	56.08	29700	30050	29250	39350	21250	30300	29602.85	3.49	0	30756	32233	31266	30783	29816	29333	31025	29575	111	9050	500	21810	50	1	22177360	6498	33.00	3.04	12	1.12	888.00	9627.00	44800	20230911	-34.60	16150	20230102	81.42	44800	-34.60	20230911	16150	81.42	20230102	44800	-34.60	20230911	16150	81.42	20230102	6.17	N	058610	500	110 억		775040	N	N	0	N	00	N
72	20231019	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	-950	5	-3.14	5568692900	187974	42.31	29700	30050	29250	39350	21250	30300	29622.82	3.49	0	33077	32233	31266	30783	29816	29333	31025	29575	111	9050	500	21810	50	1	22177360	6509	33.05	3.05	12	0.85	888.00	9627.00	44800	20230911	-34.49	16150	20230102	81.73	44800	-34.49	20230911	16150	81.73	20230102	44800	-34.49	20230911	16150	81.73	20230102	6.17	N	058610	500	110 억		775040	N	N	0	N	00	N
73	20231019	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-750	5	-2.48	1033973600	34914	7.86	29700	29800	29350	39350	21250	30300	29603.86	3.49	0	3898	32233	31266	30783	29816	29333	31025	29575	111	9050	500	21810	50	1	22177360	6553	33.28	3.07	12	0.16	888.00	9627.00	44800	20230911	-34.04	16150	20230102	82.97	44800	-34.04	20230911	16150	82.97	20230102	44800	-34.04	20230911	16150	82.97	20230102	6.17	N	058610	500	110 억		775040	N	N	0	N	00	N
74	20231018	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-800	5	-2.57	13381058050	434543	81.70	31000	31750	30300	40400	21800	31100	30795.34	3.43	0	13348	32766	31932	31466	30632	30166	31700	30400	111	9300	500	22390	50	1	22177360	6720	34.12	3.15	12	1.96	888.00	9627.00	44800	20230911	-32.37	16150	20230102	87.62	44800	-32.37	20230911	16150	87.62	20230102	44800	-32.37	20230911	16150	87.62	20230102	6.23	N	058610	500	110 억		761683	N	N	0	N	00	N
75	20231018	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-650	5	-2.09	12200342900	395628	74.38	31000	31750	30300	40400	21800	31100	30837.68	3.43	0	10049	32766	31932	31466	30632	30166	31700	30400	111	9300	500	22390	50	1	22177360	6753	34.29	3.16	12	1.78	888.00	9627.00	44800	20230911	-32.03	16150	20230102	88.54	44800	-32.03	20230911	16150	88.54	20230102	44800	-32.03	20230911	16150	88.54	20230102	6.23	N	058610	500	110 억		761683	N	N	0	N	00	N
76	20231018	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-700	5	-2.25	10636152950	344213	64.71	31000	31750	30350	40400	21800	31100	30899.71	3.43	0	-1703	32766	31932	31466	30632	30166	31700	30400	111	9300	500	22390	50	1	22177360	6742	34.23	3.16	12	1.55	888.00	9627.00	44800	20230911	-32.14	16150	20230102	88.24	44800	-32.14	20230911	16150	88.24	20230102	44800	-32.14	20230911	16150	88.24	20230102	6.23	N	058610	500	110 억		761683	N	N	0	N	00	N
77	20231018	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-400	5	-1.29	8308867500	267879	50.36	31000	31750	30400	40400	21800	31100	31017.13	3.43	0	-27922	32766	31932	31466	30632	30166	31700	30400	111	9300	500	22390	50	1	22177360	6808	34.57	3.19	12	1.21	888.00	9627.00	44800	20230911	-31.47	16150	20230102	90.09	44800	-31.47	20230911	16150	90.09	20230102	44800	-31.47	20230911	16150	90.09	20230102	6.23	N	058610	500	110 억		761683	N	N	0	N	00	N
78	20231018	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-300	5	-0.96	7754522850	249804	46.96	31000	31750	30400	40400	21800	31100	31042.35	3.43	0	-27254	32766	31932	31466	30632	30166	31700	30400	111	9300	500	22390	50	1	22177360	6831	34.68	3.20	12	1.13	888.00	9627.00	44800	20230911	-31.25	16150	20230102	90.71	44800	-31.25	20230911	16150	90.71	20230102	44800	-31.25	20230911	16150	90.71	20230102	6.23	N	058610	500	110 억		761683	N	N	0	N	00	N
79	20231018	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-100	5	-0.32	6702629500	215681	40.55	31000	31750	30400	40400	21800	31100	31076.55	3.43	0	-17782	32766	31932	31466	30632	30166	31700	30400	111	9300	500	22390	50	1	22177360	6875	34.91	3.22	12	0.97	888.00	9627.00	44800	20230911	-30.80	16150	20230102	91.95	44800	-30.80	20230911	16150	91.95	20230102	44800	-30.80	20230911	16150	91.95	20230102	6.23	N	058610	500	110 억		761683	N	N	0	N	00	N
80	20231018	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-600	5	-1.93	5087597600	163209	30.68	31000	31750	30400	40400	21800	31100	31172.44	3.43	0	-21941	32766	31932	31466	30632	30166	31700	30400	111	9300	500	22390	50	1	22177360	6764	34.35	3.17	12	0.74	888.00	9627.00	44800	20230911	-31.92	16150	20230102	88.85	44800	-31.92	20230911	16150	88.85	20230102	44800	-31.92	20230911	16150	88.85	20230102	6.23	N	058610	500	110 억		761683	N	N	0	N	00	N
81	20231018	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	250	2	0.80	619249100	19908	3.74	31000	31400	30850	40400	21800	31100	31105.64	3.43	0	-1149	32766	31932	31466	30632	30166	31700	30400	111	9300	500	22390	50	1	22177360	6953	35.30	3.26	12	0.09	888.00	9627.00	44800	20230911	-30.02	16150	20230102	94.12	44800	-30.02	20230911	16150	94.12	20230102	44800	-30.02	20230911	16150	94.12	20230102	6.23	N	058610	500	110 억		761683	N	N	0	N	00	N
82	20231017	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	150	2	0.48	16468328350	519750	75.10	31600	32300	31000	40200	21700	30950	31688.84	3.38	0	11358	33350	32150	31250	30050	29150	31700	29600	111	9250	500	22280	50	1	22177360	6897	35.02	3.23	12	2.34	888.00	9627.00	44800	20230911	-30.58	16150	20230102	92.57	44800	-30.58	20230911	16150	92.57	20230102	44800	-30.58	20230911	16150	92.57	20230102	6.26	N	058610	500	110 억		749529	N	N	394	N	00	N
83	20231017	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	300	2	0.97	14813090100	466557	67.41	31600	32300	31200	40200	21700	30950	31749.87	3.38	0	1851	33350	32150	31250	30050	29150	31700	29600	111	9250	500	22280	50	1	22177360	6930	35.19	3.25	12	2.10	888.00	9627.00	44800	20230911	-30.25	16150	20230102	93.50	44800	-30.25	20230911	16150	93.50	20230102	44800	-30.25	20230911	16150	93.50	20230102	6.26	N	058610	500	110 억		749529	N	N	394	N	00	N
84	20231017	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	400	2	1.29	13449280150	422962	61.11	31600	32300	31300	40200	21700	30950	31797.93	3.38	0	-5893	33350	32150	31250	30050	29150	31700	29600	111	9250	500	22280	50	1	22177360	6953	35.30	3.26	12	1.91	888.00	9627.00	44800	20230911	-30.02	16150	20230102	94.12	44800	-30.02	20230911	16150	94.12	20230102	44800	-30.02	20230911	16150	94.12	20230102	6.26	N	058610	500	110 억		749529	N	N	394	N	00	N
85	20231017	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	700	2	2.26	12137487350	381367	55.10	31600	32300	31500	40200	21700	30950	31826.36	3.38	0	-2505	33350	32150	31250	30050	29150	31700	29600	111	9250	500	22280	50	1	22177360	7019	35.64	3.29	12	1.72	888.00	9627.00	44800	20230911	-29.35	16150	20230102	95.98	44800	-29.35	20230911	16150	95.98	20230102	44800	-29.35	20230911	16150	95.98	20230102	6.26	N	058610	500	110 억		749529	N	N	394	N	00	N
86	20231017	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	700	2	2.26	11684434000	367050	53.04	31600	32300	31500	40200	21700	30950	31833.45	3.38	0	-1578	33350	32150	31250	30050	29150	31700	29600	111	9250	500	22280	50	1	22177360	7019	35.64	3.29	12	1.66	888.00	9627.00	44800	20230911	-29.35	16150	20230102	95.98	44800	-29.35	20230911	16150	95.98	20230102	44800	-29.35	20230911	16150	95.98	20230102	6.26	N	058610	500	110 억		749529	N	N	394	N	00	N
87	20231017	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	850	2	2.75	11141359350	349944	50.56	31600	32300	31500	40200	21700	30950	31837.65	3.38	0	-1357	33350	32150	31250	30050	29150	31700	29600	111	9250	500	22280	50	1	22177360	7052	35.81	3.30	12	1.58	888.00	9627.00	44800	20230911	-29.02	16150	20230102	96.90	44800	-29.02	20230911	16150	96.90	20230102	44800	-29.02	20230911	16150	96.90	20230102	6.26	N	058610	500	110 억		749529	N	N	394	N	00	N
88	20231017	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	900	2	2.91	8853985700	278045	40.17	31600	32300	31550	40200	21700	30950	31843.84	3.38	0	-5356	33350	32150	31250	30050	29150	31700	29600	111	9250	500	22280	50	1	22177360	7063	35.87	3.31	12	1.25	888.00	9627.00	44800	20230911	-28.91	16150	20230102	97.21	44800	-28.91	20230911	16150	97.21	20230102	44800	-28.91	20230911	16150	97.21	20230102	6.26	N	058610	500	110 억		749529	N	N	394	N	00	N
89	20231017	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	750	2	2.42	1710747450	53960	7.80	31600	31900	31600	40200	21700	30950	31704.55	3.38	0	-4024	33350	32150	31250	30050	29150	31700	29600	111	9250	500	22280	50	1	22177360	7030	35.70	3.29	12	0.24	888.00	9627.00	44800	20230911	-29.24	16150	20230102	96.28	44800	-29.24	20230911	16150	96.28	20230102	44800	-29.24	20230911	16150	96.28	20230102	6.26	N	058610	500	110 억		749529	N	N	394	N	00	N
90	20231016	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	-2250	5	-6.78	21314244200	682244	113.59	32400	32450	30350	43150	23250	33200	31241.85	3.35	0	3867	34533	33866	33133	32466	31733	33500	32100	111	9950	500	23900	50	1	22177360	6864	34.85	3.21	12	3.08	888.00	9627.00	44800	20230911	-30.92	16150	20230102	91.64	44800	-30.92	20230911	16150	91.64	20230102	44800	-30.92	20230911	16150	91.64	20230102	6.37	N	058610	500	110 억		742105	N	N	394	N	00	N
91	20231016	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-2200	5	-6.63	19735237750	631334	105.11	32400	32450	30350	43150	23250	33200	31259.48	3.35	0	8372	34533	33866	33133	32466	31733	33500	32100	111	9950	500	23900	50	1	22177360	6875	34.91	3.22	12	2.85	888.00	9627.00	44800	20230911	-30.80	16150	20230102	91.95	44800	-30.80	20230911	16150	91.95	20230102	44800	-30.80	20230911	16150	91.95	20230102	6.37	N	058610	500	110 억		742105	N	N	98	N	00	N
92	20231016	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	-2100	5	-6.33	14566693000	462852	77.06	32400	32450	30750	43150	23250	33200	31471.48	3.35	0	-26019	34533	33866	33133	32466	31733	33500	32100	111	9950	500	23900	50	1	22177360	6897	35.02	3.23	12	2.09	888.00	9627.00	44800	20230911	-30.58	16150	20230102	92.57	44800	-30.58	20230911	16150	92.57	20230102	44800	-30.58	20230911	16150	92.57	20230102	6.37	N	058610	500	110 억		742105	N	N	98	N	00	N
93	20231016	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	-1900	5	-5.72	12554832900	397902	66.25	32400	32450	30750	43150	23250	33200	31552.44	3.35	0	-38472	34533	33866	33133	32466	31733	33500	32100	111	9950	500	23900	50	1	22177360	6942	35.25	3.25	12	1.79	888.00	9627.00	44800	20230911	-30.13	16150	20230102	93.81	44800	-30.13	20230911	16150	93.81	20230102	44800	-30.13	20230911	16150	93.81	20230102	6.37	N	058610	500	110 억		742105	N	N	98	N	00	N
94	20231016	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-2200	5	-6.63	10607306700	335025	55.78	32400	32450	31000	43150	23250	33200	31661.09	3.35	0	-37067	34533	33866	33133	32466	31733	33500	32100	111	9950	500	23900	50	1	22177360	6875	34.91	3.22	12	1.51	888.00	9627.00	44800	20230911	-30.80	16150	20230102	91.95	44800	-30.80	20230911	16150	91.95	20230102	44800	-30.80	20230911	16150	91.95	20230102	6.37	N	058610	500	110 억		742105	N	N	98	N	00	N
95	20231016	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-1650	5	-4.97	7984704700	251086	41.80	32400	32450	31450	43150	23250	33200	31800.50	3.35	0	-32983	34533	33866	33133	32466	31733	33500	32100	111	9950	500	23900	50	1	22177360	6997	35.53	3.28	12	1.13	888.00	9627.00	44800	20230911	-29.58	16150	20230102	95.36	44800	-29.58	20230911	16150	95.36	20230102	44800	-29.58	20230911	16150	95.36	20230102	6.37	N	058610	500	110 억		742105	N	N	98	N	00	N
96	20231016	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	-1500	5	-4.52	6486999850	203825	33.93	32400	32450	31450	43150	23250	33200	31826.11	3.35	0	-35973	34533	33866	33133	32466	31733	33500	32100	111	9950	500	23900	50	1	22177360	7030	35.70	3.29	12	0.92	888.00	9627.00	44800	20230911	-29.24	16150	20230102	96.28	44800	-29.24	20230911	16150	96.28	20230102	44800	-29.24	20230911	16150	96.28	20230102	6.37	N	058610	500	110 억		742105	N	N	98	N	00	N
97	20231016	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-1300	5	-3.92	1338352150	41619	6.93	32400	32450	31900	43150	23250	33200	32156.44	3.35	0	-12924	34533	33866	33133	32466	31733	33500	32100	111	9950	500	23900	50	1	22177360	7075	35.92	3.31	12	0.19	888.00	9627.00	44800	20230911	-28.79	16150	20230102	97.52	44800	-28.79	20230911	16150	97.52	20230102	44800	-28.79	20230911	16150	97.52	20230102	6.37	N	058610	500	110 억		742105	N	N	98	N	00	N
98	20231012	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	1600	2	5.00	30129150550	902007	135.66	32300	33950	32300	41600	22400	32000	33402.13	3.60	0	56026	33600	32800	32350	31550	31100	32575	31325	111	9600	500	23040	50	1	22177360	7452	37.84	3.49	12	4.07	888.00	9627.00	44800	20230911	-25.00	16150	20230102	108.05	44800	-25.00	20230911	16150	108.05	20230102	44800	-25.00	20230911	16150	108.05	20230102	6.53	N	058610	500	110 억		798059	N	N	1	N	00	N
99	20231012	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33700	1700	2	5.31	28744198450	860810	129.47	32300	33950	32300	41600	22400	32000	33392.07	3.60	0	55092	33600	32800	32350	31550	31100	32575	31325	111	9600	500	23040	50	1	22177360	7474	37.95	3.50	12	3.88	888.00	9627.00	44800	20230911	-24.78	16150	20230102	108.67	44800	-24.78	20230911	16150	108.67	20230102	44800	-24.78	20230911	16150	108.67	20230102	6.53	N	058610	500	110 억		798059	N	N	0	N	00	N
100	20231012	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	1550	2	4.84	25855045350	774885	116.54	32300	33950	32300	41600	22400	32000	33366.34	3.60	0	53397	33600	32800	32350	31550	31100	32575	31325	111	9600	500	23040	50	1	22177360	7441	37.78	3.48	12	3.49	888.00	9627.00	44800	20230911	-25.11	16150	20230102	107.74	44800	-25.11	20230911	16150	107.74	20230102	44800	-25.11	20230911	16150	107.74	20230102	6.53	N	058610	500	110 억		798059	N	N	0	N	00	N
101	20231012	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	1450	2	4.53	24348581550	729849	109.77	32300	33950	32300	41600	22400	32000	33361.16	3.60	0	43119	33600	32800	32350	31550	31100	32575	31325	111	9600	500	23040	50	1	22177360	7418	37.67	3.47	12	3.29	888.00	9627.00	44800	20230911	-25.33	16150	20230102	107.12	44800	-25.33	20230911	16150	107.12	20230102	44800	-25.33	20230911	16150	107.12	20230102	6.53	N	058610	500	110 억		798059	N	N	0	N	00	N
102	20231012	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	1400	2	4.38	22508628000	674755	101.48	32300	33950	32300	41600	22400	32000	33358.27	3.60	0	54997	33600	32800	32350	31550	31100	32575	31325	111	9600	500	23040	50	1	22177360	7407	37.61	3.47	12	3.04	888.00	9627.00	44800	20230911	-25.45	16150	20230102	106.81	44800	-25.45	20230911	16150	106.81	20230102	44800	-25.45	20230911	16150	106.81	20230102	6.53	N	058610	500	110 억		798059	N	N	0	N	00	N
103	20231012	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33500	1500	2	4.69	20563678950	616629	92.74	32300	33950	32300	41600	22400	32000	33348.59	3.60	0	51653	33600	32800	32350	31550	31100	32575	31325	111	9600	500	23040	50	1	22177360	7429	37.73	3.48	12	2.78	888.00	9627.00	44800	20230911	-25.22	16150	20230102	107.43	44800	-25.22	20230911	16150	107.43	20230102	44800	-25.22	20230911	16150	107.43	20230102	6.53	N	058610	500	110 억		798059	N	N	0	N	00	N
104	20231012	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	1600	2	5.00	16003872550	480904	72.33	32300	33950	32300	41600	22400	32000	33278.78	3.60	0	20297	33600	32800	32350	31550	31100	32575	31325	111	9600	500	23040	50	1	22177360	7452	37.84	3.49	12	2.17	888.00	9627.00	44800	20230911	-25.00	16150	20230102	108.05	44800	-25.00	20230911	16150	108.05	20230102	44800	-25.00	20230911	16150	108.05	20230102	6.53	N	058610	500	110 억		798059	N	N	0	N	00	N
105	20231012	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	650	2	2.03	1443598800	44381	6.67	32300	32800	32300	41600	22400	32000	32527.66	3.60	0	4119	33600	32800	32350	31550	31100	32575	31325	111	9600	500	23040	50	1	22177360	7241	36.77	3.39	12	0.20	888.00	9627.00	44800	20230911	-27.12	16150	20230102	102.17	44800	-27.12	20230911	16150	102.17	20230102	44800	-27.12	20230911	16150	102.17	20230102	6.53	N	058610	500	110 억		798059	N	N	0	N	00	N
106	20231011	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	300	2	0.95	20962286900	645060	60.33	32300	33150	31900	41200	22200	31700	32497.59	3.64	0	-5400	34966	33332	32416	30782	29866	32875	30325	111	9500	500	22820	50	1	22177360	7097	36.04	3.32	12	2.91	888.00	9627.00	44800	20230911	-28.57	16150	20230102	98.14	44800	-28.57	20230911	16150	98.14	20230102	44800	-28.57	20230911	16150	98.14	20230102	6.64	N	058610	500	110 억		806765	N	N	90	N	00	N
107	20231011	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	300	2	0.95	19600121650	602491	56.34	32300	33150	31950	41200	22200	31700	32532.07	3.64	0	-14593	34966	33332	32416	30782	29866	32875	30325	111	9500	500	22820	50	1	22177360	7097	36.04	3.32	12	2.72	888.00	9627.00	44800	20230911	-28.57	16150	20230102	98.14	44800	-28.57	20230911	16150	98.14	20230102	44800	-28.57	20230911	16150	98.14	20230102	6.64	N	058610	500	110 억		806765	N	N	90	N	00	N
108	20231011	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	450	2	1.42	17209653250	528151	49.39	32300	33150	32000	41200	22200	31700	32585.04	3.64	0	-14150	34966	33332	32416	30782	29866	32875	30325	111	9500	500	22820	50	1	22177360	7130	36.20	3.34	12	2.38	888.00	9627.00	44800	20230911	-28.24	16150	20230102	99.07	44800	-28.24	20230911	16150	99.07	20230102	44800	-28.24	20230911	16150	99.07	20230102	6.64	N	058610	500	110 억		806765	N	N	90	N	00	N
109	20231011	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	1000	2	3.15	14429723100	441895	41.33	32300	33150	32250	41200	22200	31700	32654.60	3.64	0	-3520	34966	33332	32416	30782	29866	32875	30325	111	9500	500	22820	50	1	22177360	7252	36.82	3.40	12	1.99	888.00	9627.00	44800	20230911	-27.01	16150	20230102	102.48	44800	-27.01	20230911	16150	102.48	20230102	44800	-27.01	20230911	16150	102.48	20230102	6.64	N	058610	500	110 억		806765	N	N	90	N	00	N
110	20231011	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	650	2	2.05	12936733500	395880	37.02	32300	33150	32300	41200	22200	31700	32678.89	3.64	0	8644	34966	33332	32416	30782	29866	32875	30325	111	9500	500	22820	50	1	22177360	7174	36.43	3.36	12	1.79	888.00	9627.00	44800	20230911	-27.79	16150	20230102	100.31	44800	-27.79	20230911	16150	100.31	20230102	44800	-27.79	20230911	16150	100.31	20230102	6.64	N	058610	500	110 억		806765	N	N	90	N	00	N
111	20231011	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	1050	2	3.31	10676339650	326459	30.53	32300	33150	32300	41200	22200	31700	32704.05	3.64	0	22792	34966	33332	32416	30782	29866	32875	30325	111	9500	500	22820	50	1	22177360	7263	36.88	3.40	12	1.47	888.00	9627.00	44800	20230911	-26.90	16150	20230102	102.79	44800	-26.90	20230911	16150	102.79	20230102	44800	-26.90	20230911	16150	102.79	20230102	6.64	N	058610	500	110 억		806765	N	N	90	N	00	N
112	20231011	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	1100	2	3.47	7735859200	237019	22.17	32300	33000	32300	41200	22200	31700	32638.89	3.64	0	15982	34966	33332	32416	30782	29866	32875	30325	111	9500	500	22820	50	1	22177360	7274	36.94	3.41	12	1.07	888.00	9627.00	44800	20230911	-26.79	16150	20230102	103.10	44800	-26.79	20230911	16150	103.10	20230102	44800	-26.79	20230911	16150	103.10	20230102	6.64	N	058610	500	110 억		806765	N	N	90	N	00	N
113	20231011	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	900	2	2.84	2795071700	86015	8.04	32300	32800	32300	41200	22200	31700	32496.93	3.64	0	6760	34966	33332	32416	30782	29866	32875	30325	111	9500	500	22820	50	1	22177360	7230	36.71	3.39	12	0.39	888.00	9627.00	44800	20230911	-27.23	16150	20230102	101.86	44800	-27.23	20230911	16150	101.86	20230102	44800	-27.23	20230911	16150	101.86	20230102	6.64	N	058610	500	110 억		806765	N	N	90	N	00	N
114	20231010	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	-1500	5	-4.52	34314822050	1048970	118.45	33100	34050	31500	43150	23250	33200	32716.55	3.29	0	75415	34933	34066	33433	32566	31933	34500	33000	111	9950	500	23900	50	1	22177360	7030	35.70	3.29	12	4.73	888.00	9627.00	44800	20230911	-29.24	16150	20230102	96.28	44800	-29.24	20230911	16150	96.28	20230102	44800	-29.24	20230911	16150	96.28	20230102	6.79	N	058610	500	110 억		730508	N	N	90	N	00	N
115	20231010	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	-1500	5	-4.52	31441826550	958191	108.20	33100	34050	31500	43150	23250	33200	32813.52	3.29	0	41969	34933	34066	33433	32566	31933	34500	33000	111	9950	500	23900	50	1	22177360	7030	35.70	3.29	12	4.32	888.00	9627.00	44800	20230911	-29.24	16150	20230102	96.28	44800	-29.24	20230911	16150	96.28	20230102	44800	-29.24	20230911	16150	96.28	20230102	6.79	N	058610	500	110 억		730508	N	N	143	N	00	N
116	20231010	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	-850	5	-2.56	25809897650	781799	88.28	33100	34050	31950	43150	23250	33200	33013.34	3.29	0	36453	34933	34066	33433	32566	31933	34500	33000	111	9950	500	23900	50	1	22177360	7174	36.43	3.36	12	3.53	888.00	9627.00	44800	20230911	-27.79	16150	20230102	100.31	44800	-27.79	20230911	16150	100.31	20230102	44800	-27.79	20230911	16150	100.31	20230102	6.79	N	058610	500	110 억		730508	N	N	143	N	00	N
117	20231010	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	-800	5	-2.41	22550126600	680840	76.88	33100	34050	31950	43150	23250	33200	33120.98	3.29	0	34802	34933	34066	33433	32566	31933	34500	33000	111	9950	500	23900	50	1	22177360	7185	36.49	3.37	12	3.07	888.00	9627.00	44800	20230911	-27.68	16150	20230102	100.62	44800	-27.68	20230911	16150	100.62	20230102	44800	-27.68	20230911	16150	100.62	20230102	6.79	N	058610	500	110 억		730508	N	N	143	N	00	N
118	20231010	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-100	5	-0.30	18880477600	568393	64.19	33100	34050	31950	43150	23250	33200	33217.31	3.29	0	21256	34933	34066	33433	32566	31933	34500	33000	111	9950	500	23900	50	1	22177360	7341	37.27	3.44	12	2.56	888.00	9627.00	44800	20230911	-26.12	16150	20230102	104.95	44800	-26.12	20230911	16150	104.95	20230102	44800	-26.12	20230911	16150	104.95	20230102	6.79	N	058610	500	110 억		730508	N	N	143	N	00	N
119	20231010	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	250	2	0.75	17042496650	513156	57.95	33100	34050	31950	43150	23250	33200	33211.15	3.29	0	19915	34933	34066	33433	32566	31933	34500	33000	111	9950	500	23900	50	1	22177360	7418	37.67	3.47	12	2.31	888.00	9627.00	44800	20230911	-25.33	16150	20230102	107.12	44800	-25.33	20230911	16150	107.12	20230102	44800	-25.33	20230911	16150	107.12	20230102	6.79	N	058610	500	110 억		730508	N	N	143	N	00	N
120	20231010	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	200	2	0.60	10779545950	327153	36.94	33100	33500	31950	43150	23250	33200	32949.15	3.29	0	28767	34933	34066	33433	32566	31933	34500	33000	111	9950	500	23900	50	1	22177360	7407	37.61	3.47	12	1.48	888.00	9627.00	44800	20230911	-25.45	16150	20230102	106.81	44800	-25.45	20230911	16150	106.81	20230102	44800	-25.45	20230911	16150	106.81	20230102	6.79	N	058610	500	110 억		730508	N	N	143	N	00	N
121	20231010	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	-200	5	-0.60	2323600450	70267	7.93	33100	33350	32700	43150	23250	33200	33067.17	3.29	0	6980	34933	34066	33433	32566	31933	34500	33000	111	9950	500	23900	50	1	22177360	7319	37.16	3.43	12	0.32	888.00	9627.00	44800	20230911	-26.34	16150	20230102	104.33	44800	-26.34	20230911	16150	104.33	20230102	44800	-26.34	20230911	16150	104.33	20230102	6.79	N	058610	500	110 억		730508	N	N	143	N	00	N
122	20231006	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	-300	5	-0.90	28759367950	857008	29.15	32850	34300	32800	43550	23450	33500	33562.47	2.98	0	67654	40233	36866	34983	31616	29733	35925	30675	111	10050	500	24120	50	1	22177360	7363	37.39	3.45	12	3.86	888.00	9627.00	44800	20230911	-25.89	16150	20230102	105.57	44800	-25.89	20230911	16150	105.57	20230102	44800	-25.89	20230911	16150	105.57	20230102	6.57	N	058610	500	110 억		661311	N	N	143	N	00	N
123	20231006	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-200	5	-0.60	25125140750	747564	25.43	32850	34300	32800	43550	23450	33500	33609.41	2.98	0	46257	40233	36866	34983	31616	29733	35925	30675	111	10050	500	24120	50	1	22177360	7385	37.50	3.46	12	3.37	888.00	9627.00	44800	20230911	-25.67	16150	20230102	106.19	44800	-25.67	20230911	16150	106.19	20230102	44800	-25.67	20230911	16150	106.19	20230102	6.57	N	058610	500	110 억		661311	N	N	249	N	00	N
124	20231006	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	50	2	0.15	22176024600	659359	22.43	32850	34300	32800	43550	23450	33500	33632.79	2.98	0	33311	40233	36866	34983	31616	29733	35925	30675	111	10050	500	24120	50	1	22177360	7441	37.78	3.48	12	2.97	888.00	9627.00	44800	20230911	-25.11	16150	20230102	107.74	44800	-25.11	20230911	16150	107.74	20230102	44800	-25.11	20230911	16150	107.74	20230102	6.57	N	058610	500	110 억		661311	N	N	249	N	00	N
125	20231006	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33900	400	2	1.19	20537960600	610668	20.77	32850	34300	32800	43550	23450	33500	33632.05	2.98	0	30359	40233	36866	34983	31616	29733	35925	30675	111	10050	500	24120	50	1	22177360	7518	38.18	3.52	12	2.75	888.00	9627.00	44800	20230911	-24.33	16150	20230102	109.91	44800	-24.33	20230911	16150	109.91	20230102	44800	-24.33	20230911	16150	109.91	20230102	6.57	N	058610	500	110 억		661311	N	N	249	N	00	N
126	20231006	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33650	150	2	0.45	18963223700	564061	19.19	32850	34300	32800	43550	23450	33500	33619.19	2.98	0	27435	40233	36866	34983	31616	29733	35925	30675	111	10050	500	24120	50	1	22177360	7463	37.89	3.50	12	2.54	888.00	9627.00	44800	20230911	-24.89	16150	20230102	108.36	44800	-24.89	20230911	16150	108.36	20230102	44800	-24.89	20230911	16150	108.36	20230102	6.57	N	058610	500	110 억		661311	N	N	249	N	00	N
127	20231006	110434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33900	400	2	1.19	16897869800	502675	17.10	32850	34300	32800	43550	23450	33500	33615.99	2.98	0	21087	40233	36866	34983	31616	29733	35925	30675	111	10050	500	24120	50	1	22177360	7518	38.18	3.52	12	2.27	888.00	9627.00	44800	20230911	-24.33	16150	20230102	109.91	44800	-24.33	20230911	16150	109.91	20230102	44800	-24.33	20230911	16150	109.91	20230102	6.57	N	058610	500	110 억		661311	N	N	249	N	00	N
128	20231006	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	100	2	0.30	12340036750	368621	12.54	32850	33850	32800	43550	23450	33500	33476.19	2.98	0	9920	40233	36866	34983	31616	29733	35925	30675	111	10050	500	24120	50	1	22177360	7452	37.84	3.49	12	1.66	888.00	9627.00	44800	20230911	-25.00	16150	20230102	108.05	44800	-25.00	20230911	16150	108.05	20230102	44800	-25.00	20230911	16150	108.05	20230102	6.57	N	058610	500	110 억		661311	N	N	249	N	00	N
129	20231006	090435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	50	2	0.15	3069595800	92468	3.15	32850	33650	32800	43550	23450	33500	33194.87	2.98	0	-8651	40233	36866	34983	31616	29733	35925	30675	111	10050	500	24120	50	1	22177360	7441	37.78	3.48	12	0.42	888.00	9627.00	44800	20230911	-25.11	16150	20230102	107.74	44800	-25.11	20230911	16150	107.74	20230102	44800	-25.11	20230911	16150	107.74	20230102	6.57	N	058610	500	110 억		661311	N	N	249	N	00	N