KissMeData/208710/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	160947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	856	-31	5	-3.49	101233676	116517	242.21	889	897	852	1153	621	887	868.85	2.03	0	-39709	905	895	880	870	855	901	876	47	266	100	620	1	1	47340925	405	142.67	0.71	12	0.25	6.00	1212.00	1750	20230703	-51.09	801	20231024	6.87	1750	-51.09	20230703	801	6.87	20231024	1750	-51.09	20230703	801	6.87	20231024	2.29	N	208710	100	47 억		962243	N	N	0	N	00	N
3	20231031	150957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	858	-29	5	-3.27	99850408	114901	238.85	889	897	852	1153	621	887	869.01	2.03	0	-38702	905	895	880	870	855	901	876	47	266	100	620	1	1	47340925	406	143.00	0.71	12	0.24	6.00	1212.00	1750	20230703	-50.97	801	20231024	7.12	1750	-50.97	20230703	801	7.12	20231024	1750	-50.97	20230703	801	7.12	20231024	2.29	N	208710	100	47 억		962243	N	N	0	N	00	N
4	20231031	141006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	867	-20	5	-2.25	92859518	106711	221.82	889	897	852	1153	621	887	870.20	2.03	0	-36432	905	895	880	870	855	901	876	47	266	100	620	1	1	47340925	410	144.50	0.72	12	0.23	6.00	1212.00	1750	20230703	-50.46	801	20231024	8.24	1750	-50.46	20230703	801	8.24	20231024	1750	-50.46	20230703	801	8.24	20231024	2.29	N	208710	100	47 억		962243	N	N	0	N	00	N
5	20231031	130956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	857	-30	5	-3.38	80308328	92045	191.34	889	897	855	1153	621	887	872.49	2.03	0	-32028	905	895	880	870	855	901	876	47	266	100	620	1	1	47340925	406	142.83	0.71	12	0.19	6.00	1212.00	1750	20230703	-51.03	801	20231024	6.99	1750	-51.03	20230703	801	6.99	20231024	1750	-51.03	20230703	801	6.99	20231024	2.29	N	208710	100	47 억		962243	N	N	0	N	00	N
6	20231031	120956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	874	-13	5	-1.47	50806410	57911	120.38	889	897	867	1153	621	887	877.32	2.03	0	-22774	905	895	880	870	855	901	876	47	266	100	620	1	1	47340925	414	145.67	0.72	12	0.12	6.00	1212.00	1750	20230703	-50.06	801	20231024	9.11	1750	-50.06	20230703	801	9.11	20231024	1750	-50.06	20230703	801	9.11	20231024	2.29	N	208710	100	47 억		962243	N	N	0	N	00	N
7	20231031	111022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	868	-19	5	-2.14	40790454	46411	96.48	889	897	868	1153	621	887	878.90	2.03	0	-16083	905	895	880	870	855	901	876	47	266	100	620	1	1	47340925	411	144.67	0.72	12	0.10	6.00	1212.00	1750	20230703	-50.40	801	20231024	8.36	1750	-50.40	20230703	801	8.36	20231024	1750	-50.40	20230703	801	8.36	20231024	2.29	N	208710	100	47 억		962243	N	N	0	N	00	N
8	20231031	101004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	880	-7	5	-0.79	14667062	16502	34.30	889	897	880	1153	621	887	888.81	2.03	0	-12522	905	895	880	870	855	901	876	47	266	100	620	1	1	47340925	417	146.67	0.73	12	0.03	6.00	1212.00	1750	20230703	-49.71	801	20231024	9.86	1750	-49.71	20230703	801	9.86	20231024	1750	-49.71	20230703	801	9.86	20231024	2.29	N	208710	100	47 억		962243	N	N	0	N	00	N
9	20231031	091004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	893	6	2	0.68	4694600	5247	10.91	889	897	888	1153	621	887	894.72	2.03	0	-2867	905	895	880	870	855	901	876	47	266	100	620	1	1	47340925	423	148.83	0.74	12	0.01	6.00	1212.00	1750	20230703	-48.97	801	20231024	11.49	1750	-48.97	20230703	801	11.49	20231024	1750	-48.97	20230703	801	11.49	20231024	2.29	N	208710	100	47 억		962243	N	N	0	N	00	N
10	20231030	160945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	887	9	2	1.03	41787643	47506	67.47	883	890	865	1141	615	878	879.63	2.03	0	2729	907	892	884	869	861	888	865	47	263	100	610	1	1	47340925	420	147.83	0.73	12	0.10	6.00	1212.00	1750	20230703	-49.31	801	20231024	10.74	1750	-49.31	20230703	801	10.74	20231024	1750	-49.31	20230703	801	10.74	20231024	2.29	N	208710	100	47 억		959514	N	N	0	N	00	N
11	20231030	150925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	880	2	2	0.23	39624384	45063	64.00	883	890	865	1141	615	878	879.31	2.03	0	2900	907	892	884	869	861	888	865	47	263	100	610	1	1	47340925	417	146.67	0.73	12	0.10	6.00	1212.00	1750	20230703	-49.71	801	20231024	9.86	1750	-49.71	20230703	801	9.86	20231024	1750	-49.71	20230703	801	9.86	20231024	2.29	N	208710	100	47 억		959514	N	N	0	N	00	N
12	20231030	140923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	881	3	2	0.34	38518605	43811	62.22	883	890	865	1141	615	878	879.20	2.03	0	4030	907	892	884	869	861	888	865	47	263	100	610	1	1	47340925	417	146.83	0.73	12	0.09	6.00	1212.00	1750	20230703	-49.66	801	20231024	9.99	1750	-49.66	20230703	801	9.99	20231024	1750	-49.66	20230703	801	9.99	20231024	2.29	N	208710	100	47 억		959514	N	N	0	N	00	N
13	20231030	130926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	887	9	2	1.03	26499825	30195	42.88	883	890	865	1141	615	878	877.62	2.03	0	3037	907	892	884	869	861	888	865	47	263	100	610	1	1	47340925	420	147.83	0.73	12	0.06	6.00	1212.00	1750	20230703	-49.31	801	20231024	10.74	1750	-49.31	20230703	801	10.74	20231024	1750	-49.31	20230703	801	10.74	20231024	2.29	N	208710	100	47 억		959514	N	N	0	N	00	N
14	20231030	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	888	10	2	1.14	22190377	25342	35.99	883	889	865	1141	615	878	875.64	2.03	0	1352	907	892	884	869	861	888	865	47	263	100	610	1	1	47340925	420	148.00	0.73	12	0.05	6.00	1212.00	1750	20230703	-49.26	801	20231024	10.86	1750	-49.26	20230703	801	10.86	20231024	1750	-49.26	20230703	801	10.86	20231024	2.29	N	208710	100	47 억		959514	N	N	0	N	00	N
15	20231030	110919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	889	11	2	1.25	20610640	23560	33.46	883	889	865	1141	615	878	874.81	2.03	0	1373	907	892	884	869	861	888	865	47	263	100	610	1	1	47340925	421	148.17	0.73	12	0.05	6.00	1212.00	1750	20230703	-49.20	801	20231024	10.99	1750	-49.20	20230703	801	10.99	20231024	1750	-49.20	20230703	801	10.99	20231024	2.29	N	208710	100	47 억		959514	N	N	0	N	00	N
16	20231030	100916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	874	-4	5	-0.46	13538350	15522	22.04	883	883	865	1141	615	878	872.20	2.03	0	-2320	907	892	884	869	861	888	865	47	263	100	610	1	1	47340925	414	145.67	0.72	12	0.03	6.00	1212.00	1750	20230703	-50.06	801	20231024	9.11	1750	-50.06	20230703	801	9.11	20231024	1750	-50.06	20230703	801	9.11	20231024	2.29	N	208710	100	47 억		959514	N	N	0	N	00	N
17	20231030	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	867	-11	5	-1.25	4149225	4741	6.73	883	883	866	1141	615	878	875.18	2.03	0	-3972	907	892	884	869	861	888	865	47	263	100	610	1	1	47340925	410	144.50	0.72	12	0.01	6.00	1212.00	1750	20230703	-50.46	801	20231024	8.24	1750	-50.46	20230703	801	8.24	20231024	1750	-50.46	20230703	801	8.24	20231024	2.29	N	208710	100	47 억		959514	N	N	0	N	00	N
18	20231027	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	878	-16	5	-1.79	61870267	69932	61.88	893	899	876	1162	626	894	884.73	2.07	0	-18162	932	913	899	880	866	906	873	47	268	100	620	1	1	47340925	416	146.33	0.72	12	0.15	6.00	1212.00	1750	20230703	-49.83	801	20231024	9.61	1750	-49.83	20230703	801	9.61	20231024	1750	-49.83	20230703	801	9.61	20231024	2.30	N	208710	100	47 억		977676	N	N	0	N	00	N
19	20231027	150917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	883	-11	5	-1.23	53947941	60909	53.90	893	899	876	1162	626	894	885.71	2.07	0	-16617	932	913	899	880	866	906	873	47	268	100	620	1	1	47340925	418	147.17	0.73	12	0.13	6.00	1212.00	1750	20230703	-49.54	801	20231024	10.24	1750	-49.54	20230703	801	10.24	20231024	1750	-49.54	20230703	801	10.24	20231024	2.30	N	208710	100	47 억		977676	N	N	0	N	00	N
20	20231027	140915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	889	-5	5	-0.56	51432897	58054	51.37	893	899	876	1162	626	894	885.95	2.07	0	-15366	932	913	899	880	866	906	873	47	268	100	620	1	1	47340925	421	148.17	0.73	12	0.12	6.00	1212.00	1750	20230703	-49.20	801	20231024	10.99	1750	-49.20	20230703	801	10.99	20231024	1750	-49.20	20230703	801	10.99	20231024	2.30	N	208710	100	47 억		977676	N	N	0	N	00	N
21	20231027	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	885	-9	5	-1.01	43598073	49212	43.55	893	899	876	1162	626	894	885.92	2.07	0	-14380	932	913	899	880	866	906	873	47	268	100	620	1	1	47340925	419	147.50	0.73	12	0.10	6.00	1212.00	1750	20230703	-49.43	801	20231024	10.49	1750	-49.43	20230703	801	10.49	20231024	1750	-49.43	20230703	801	10.49	20231024	2.30	N	208710	100	47 억		977676	N	N	0	N	00	N
22	20231027	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	896	2	2	0.22	43299205	48876	43.25	893	899	876	1162	626	894	885.90	2.07	0	-14079	932	913	899	880	866	906	873	47	268	100	620	1	1	47340925	424	149.33	0.74	12	0.10	6.00	1212.00	1750	20230703	-48.80	801	20231024	11.86	1750	-48.80	20230703	801	11.86	20231024	1750	-48.80	20230703	801	11.86	20231024	2.30	N	208710	100	47 억		977676	N	N	0	N	00	N
23	20231027	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	898	4	2	0.45	41093588	46411	41.07	893	899	876	1162	626	894	885.43	2.07	0	-13347	932	913	899	880	866	906	873	47	268	100	620	1	1	47340925	425	149.67	0.74	12	0.10	6.00	1212.00	1750	20230703	-48.69	801	20231024	12.11	1750	-48.69	20230703	801	12.11	20231024	1750	-48.69	20230703	801	12.11	20231024	2.30	N	208710	100	47 억		977676	N	N	0	N	00	N
24	20231027	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	885	-9	5	-1.01	31093242	35169	31.12	893	894	876	1162	626	894	884.11	2.07	0	-16308	932	913	899	880	866	906	873	47	268	100	620	1	1	47340925	419	147.50	0.73	12	0.07	6.00	1212.00	1750	20230703	-49.43	801	20231024	10.49	1750	-49.43	20230703	801	10.49	20231024	1750	-49.43	20230703	801	10.49	20231024	2.30	N	208710	100	47 억		977676	N	N	0	N	00	N
25	20231027	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	885	-9	5	-1.01	7668957	8622	7.63	893	894	885	1162	626	894	889.46	2.07	0	-1004	932	913	899	880	866	906	873	47	268	100	620	1	1	47340925	419	147.50	0.73	12	0.02	6.00	1212.00	1750	20230703	-49.43	801	20231024	10.49	1750	-49.43	20230703	801	10.49	20231024	1750	-49.43	20230703	801	10.49	20231024	2.30	N	208710	100	47 억		977676	N	N	0	N	00	N
26	20231026	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	894	-25	5	-2.72	100328326	112358	61.40	912	918	885	1194	644	919	892.93	2.17	0	-48187	977	948	919	890	861	962	904	47	275	100	640	1	1	47340925	423	149.00	0.74	12	0.24	6.00	1212.00	1750	20230703	-48.91	801	20231024	11.61	1750	-48.91	20230703	801	11.61	20231024	1750	-48.91	20230703	801	11.61	20231024	2.42	N	208710	100	47 억		1025863	N	N	0	N	00	N
27	20231026	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	890	-29	5	-3.16	97663525	109368	59.76	912	918	885	1194	644	919	892.98	2.17	0	-47110	977	948	919	890	861	962	904	47	275	100	640	1	1	47340925	421	148.33	0.73	12	0.23	6.00	1212.00	1750	20230703	-49.14	801	20231024	11.11	1750	-49.14	20230703	801	11.11	20231024	1750	-49.14	20230703	801	11.11	20231024	2.42	N	208710	100	47 억		1025863	N	N	0	N	00	N
28	20231026	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	893	-26	5	-2.83	71274931	79707	43.55	912	918	886	1194	644	919	894.21	2.17	0	-35532	977	948	919	890	861	962	904	47	275	100	640	1	1	47340925	423	148.83	0.74	12	0.17	6.00	1212.00	1750	20230703	-48.97	801	20231024	11.49	1750	-48.97	20230703	801	11.49	20231024	1750	-48.97	20230703	801	11.49	20231024	2.42	N	208710	100	47 억		1025863	N	N	0	N	00	N
29	20231026	130902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	891	-28	5	-3.05	65932322	73714	40.28	912	918	886	1194	644	919	894.43	2.17	0	-32756	977	948	919	890	861	962	904	47	275	100	640	1	1	47340925	422	148.50	0.74	12	0.16	6.00	1212.00	1750	20230703	-49.09	801	20231024	11.24	1750	-49.09	20230703	801	11.24	20231024	1750	-49.09	20230703	801	11.24	20231024	2.42	N	208710	100	47 억		1025863	N	N	0	N	00	N
30	20231026	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	892	-27	5	-2.94	61213737	68399	37.37	912	918	887	1194	644	919	894.95	2.17	0	-28263	977	948	919	890	861	962	904	47	275	100	640	1	1	47340925	422	148.67	0.74	12	0.14	6.00	1212.00	1750	20230703	-49.03	801	20231024	11.36	1750	-49.03	20230703	801	11.36	20231024	1750	-49.03	20230703	801	11.36	20231024	2.42	N	208710	100	47 억		1025863	N	N	0	N	00	N
31	20231026	110909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	897	-22	5	-2.39	49749961	55505	30.33	912	918	889	1194	644	919	896.31	2.17	0	-15910	977	948	919	890	861	962	904	47	275	100	640	1	1	47340925	425	149.50	0.74	12	0.12	6.00	1212.00	1750	20230703	-48.74	801	20231024	11.99	1750	-48.74	20230703	801	11.99	20231024	1750	-48.74	20230703	801	11.99	20231024	2.42	N	208710	100	47 억		1025863	N	N	0	N	00	N
32	20231026	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	897	-22	5	-2.39	18066354	20081	10.97	912	918	890	1194	644	919	899.67	2.17	0	-9331	977	948	919	890	861	962	904	47	275	100	640	1	1	47340925	425	149.50	0.74	12	0.04	6.00	1212.00	1750	20230703	-48.74	801	20231024	11.99	1750	-48.74	20230703	801	11.99	20231024	1750	-48.74	20230703	801	11.99	20231024	2.42	N	208710	100	47 억		1025863	N	N	0	N	00	N
33	20231026	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	905	-14	5	-1.52	6177826	6824	3.73	912	918	891	1194	644	919	905.30	2.17	0	-4187	977	948	919	890	861	962	904	47	275	100	640	1	1	47340925	428	150.83	0.75	12	0.01	6.00	1212.00	1750	20230703	-48.29	801	20231024	12.98	1750	-48.29	20230703	801	12.98	20231024	1750	-48.29	20230703	801	12.98	20231024	2.42	N	208710	100	47 억		1025863	N	N	0	N	00	N
34	20231025	160905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	919	30	2	3.37	167524291	181656	82.95	900	948	890	1155	623	889	922.21	2.14	0	11099	954	921	861	828	768	938	845	47	266	100	620	1	1	47340925	435	153.17	0.76	12	0.38	6.00	1212.00	1750	20230703	-47.49	801	20231024	14.73	1750	-47.49	20230703	801	14.73	20231024	1750	-47.49	20230703	801	14.73	20231024	2.49	N	208710	100	47 억		1014681	N	N	0	N	00	N
35	20231025	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	922	33	2	3.71	163171625	176919	80.79	900	948	890	1155	623	889	922.30	2.14	0	11985	954	921	861	828	768	938	845	47	266	100	620	1	1	47340925	436	153.67	0.76	12	0.37	6.00	1212.00	1750	20230703	-47.31	801	20231024	15.11	1750	-47.31	20230703	801	15.11	20231024	1750	-47.31	20230703	801	15.11	20231024	2.49	N	208710	100	47 억		1014681	N	N	0	N	00	N
36	20231025	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	927	38	2	4.27	150198233	162766	74.32	900	948	890	1155	623	889	922.79	2.14	0	9691	954	921	861	828	768	938	845	47	266	100	620	1	1	47340925	439	154.50	0.76	12	0.34	6.00	1212.00	1750	20230703	-47.03	801	20231024	15.73	1750	-47.03	20230703	801	15.73	20231024	1750	-47.03	20230703	801	15.73	20231024	2.49	N	208710	100	47 억		1014681	N	N	0	N	00	N
37	20231025	130900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	930	41	2	4.61	140969830	152808	69.78	900	948	890	1155	623	889	922.53	2.14	0	12714	954	921	861	828	768	938	845	47	266	100	620	1	1	47340925	440	155.00	0.77	12	0.32	6.00	1212.00	1750	20230703	-46.86	801	20231024	16.10	1750	-46.86	20230703	801	16.10	20231024	1750	-46.86	20230703	801	16.10	20231024	2.49	N	208710	100	47 억		1014681	N	N	0	N	00	N
38	20231025	120901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	937	48	2	5.40	125543939	136267	62.22	900	948	890	1155	623	889	921.31	2.14	0	18325	954	921	861	828	768	938	845	47	266	100	620	1	1	47340925	444	156.17	0.77	12	0.29	6.00	1212.00	1750	20230703	-46.46	801	20231024	16.98	1750	-46.46	20230703	801	16.98	20231024	1750	-46.46	20230703	801	16.98	20231024	2.49	N	208710	100	47 억		1014681	N	N	0	N	00	N
39	20231025	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	928	39	2	4.39	90785822	99121	45.26	900	929	890	1155	623	889	915.91	2.14	0	6771	954	921	861	828	768	938	845	47	266	100	620	1	1	47340925	439	154.67	0.77	12	0.21	6.00	1212.00	1750	20230703	-46.97	801	20231024	15.86	1750	-46.97	20230703	801	15.86	20231024	1750	-46.97	20230703	801	15.86	20231024	2.49	N	208710	100	47 억		1014681	N	N	0	N	00	N
40	20231025	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	923	34	2	3.82	69560374	76170	34.78	900	929	890	1155	623	889	913.23	2.14	0	-1718	954	921	861	828	768	938	845	47	266	100	620	1	1	47340925	437	153.83	0.76	12	0.16	6.00	1212.00	1750	20230703	-47.26	801	20231024	15.23	1750	-47.26	20230703	801	15.23	20231024	1750	-47.26	20230703	801	15.23	20231024	2.49	N	208710	100	47 억		1014681	N	N	0	N	00	N
41	20231025	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	896	7	2	0.79	4838402	5396	2.46	900	900	890	1155	623	889	896.66	2.14	0	-4333	954	921	861	828	768	938	845	47	266	100	620	1	1	47340925	424	149.33	0.74	12	0.01	6.00	1212.00	1750	20230703	-48.80	801	20231024	11.86	1750	-48.80	20230703	801	11.86	20231024	1750	-48.80	20230703	801	11.86	20231024	2.49	N	208710	100	47 억		1014681	N	N	0	N	00	N
42	20231024	160841	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	889	24	2	2.77	186791772	218282	141.44	865	894	801	1124	606	865	855.43	2.18	0	-17549	914	889	877	852	840	883	846	47	259	100	600	1	1	47340925	421	148.17	0.73	12	0.46	6.00	1212.00	1750	20230703	-49.20	801	20231024	10.99	1750	-49.20	20230703	801	10.99	20231024	1750	-49.20	20230703	801	10.99	20231024	2.58	N	208710	100	47 억		1032230	N	N	0	N	00	N
43	20231024	150854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	885	20	2	2.31	177381574	207671	134.56	865	894	801	1124	606	865	854.15	2.18	0	-17863	914	889	877	852	840	883	846	47	259	100	600	1	1	47340925	419	147.50	0.73	12	0.44	6.00	1212.00	1750	20230703	-49.43	801	20231024	10.49	1750	-49.43	20230703	801	10.49	20231024	1750	-49.43	20230703	801	10.49	20231024	2.58	N	208710	100	47 억		1032230	N	N	0	N	00	N
44	20231024	140838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	892	27	2	3.12	167611184	196651	127.42	865	894	801	1124	606	865	852.33	2.18	0	-18487	914	889	877	852	840	883	846	47	259	100	600	1	1	47340925	422	148.67	0.74	12	0.42	6.00	1212.00	1750	20230703	-49.03	801	20231024	11.36	1750	-49.03	20230703	801	11.36	20231024	1750	-49.03	20230703	801	11.36	20231024	2.58	N	208710	100	47 억		1032230	N	N	0	N	00	N
45	20231024	130845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	858	-7	5	-0.81	138040893	162985	105.61	865	878	801	1124	606	865	846.95	2.18	0	-9212	914	889	877	852	840	883	846	47	259	100	600	1	1	47340925	406	143.00	0.71	12	0.34	6.00	1212.00	1750	20230703	-50.97	801	20231024	7.12	1750	-50.97	20230703	801	7.12	20231024	1750	-50.97	20230703	801	7.12	20231024	2.58	N	208710	100	47 억		1032230	N	N	0	N	00	N
46	20231024	120854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	845	-20	5	-2.31	130810987	154527	100.13	865	878	801	1124	606	865	846.53	2.18	0	-7145	914	889	877	852	840	883	846	47	259	100	600	1	1	47340925	400	140.83	0.70	12	0.33	6.00	1212.00	1750	20230703	-51.71	801	20231024	5.49	1750	-51.71	20230703	801	5.49	20231024	1750	-51.71	20230703	801	5.49	20231024	2.58	N	208710	100	47 억		1032230	N	N	0	N	00	N
47	20231024	110848	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	845	-20	5	-2.31	119137689	140640	91.13	865	878	801	1124	606	865	847.11	2.18	0	-9060	914	889	877	852	840	883	846	47	259	100	600	1	1	47340925	400	140.83	0.70	12	0.30	6.00	1212.00	1750	20230703	-51.71	801	20231024	5.49	1750	-51.71	20230703	801	5.49	20231024	1750	-51.71	20230703	801	5.49	20231024	2.58	N	208710	100	47 억		1032230	N	N	0	N	00	N
48	20231024	100840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	845	-20	5	-2.31	72941075	85541	55.43	865	878	845	1124	606	865	852.70	2.18	0	-6272	914	889	877	852	840	883	846	47	259	100	600	1	1	47340925	400	140.83	0.70	12	0.18	6.00	1212.00	1750	20230703	-51.71	845	20231024	0.00	1750	-51.71	20230703	845	0.00	20231024	1750	-51.71	20230703	845	0.00	20231024	2.58	N	208710	100	47 억		1032230	N	N	0	N	00	N
49	20231024	090848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	860	-5	5	-0.58	2795643	3241	2.10	865	865	859	1124	606	865	862.59	2.18	0	484	914	889	877	852	840	883	846	47	259	100	600	1	1	47340925	407	143.33	0.71	12	0.01	6.00	1212.00	1750	20230703	-50.86	857	20230327	0.35	1750	-50.86	20230703	857	0.35	20230327	1750	-50.86	20230703	857	0.35	20230327	2.58	N	208710	100	47 억		1032230	N	N	0	N	00	N
50	20231023	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	865	-35	5	-3.89	130167519	148095	53.98	891	902	865	1170	630	900	879.15	2.23	0	-25024	928	914	896	882	864	905	873	47	270	100	630	1	1	47340925	409	144.17	0.71	12	0.31	6.00	1212.00	1750	20230703	-50.57	857	20230327	0.93	1750	-50.57	20230703	857	0.93	20230327	1750	-50.57	20230703	857	0.93	20230327	2.59	N	208710	100	47 억		1055876	N	N	0	N	00	N
51	20231023	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	870	-30	5	-3.33	119745106	136055	49.59	891	902	865	1170	630	900	880.12	2.23	0	-25725	928	914	896	882	864	905	873	47	270	100	630	1	1	47340925	412	145.00	0.72	12	0.29	6.00	1212.00	1750	20230703	-50.29	857	20230327	1.52	1750	-50.29	20230703	857	1.52	20230327	1750	-50.29	20230703	857	1.52	20230327	2.59	N	208710	100	47 억		1055876	N	N	0	N	00	N
52	20231023	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	877	-23	5	-2.56	94939624	107499	39.18	891	902	865	1170	630	900	883.17	2.23	0	-32825	928	914	896	882	864	905	873	47	270	100	630	1	1	47340925	415	146.17	0.72	12	0.23	6.00	1212.00	1750	20230703	-49.89	857	20230327	2.33	1750	-49.89	20230703	857	2.33	20230327	1750	-49.89	20230703	857	2.33	20230327	2.59	N	208710	100	47 억		1055876	N	N	0	N	00	N
53	20231023	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	883	-17	5	-1.89	66513432	75159	27.40	891	902	865	1170	630	900	884.97	2.23	0	-22165	928	914	896	882	864	905	873	47	270	100	630	1	1	47340925	418	147.17	0.73	12	0.16	6.00	1212.00	1750	20230703	-49.54	857	20230327	3.03	1750	-49.54	20230703	857	3.03	20230327	1750	-49.54	20230703	857	3.03	20230327	2.59	N	208710	100	47 억		1055876	N	N	0	N	00	N
54	20231023	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	885	-15	5	-1.67	61540050	69505	25.33	891	902	865	1170	630	900	885.40	2.23	0	-17913	928	914	896	882	864	905	873	47	270	100	630	1	1	47340925	419	147.50	0.73	12	0.15	6.00	1212.00	1750	20230703	-49.43	857	20230327	3.27	1750	-49.43	20230703	857	3.27	20230327	1750	-49.43	20230703	857	3.27	20230327	2.59	N	208710	100	47 억		1055876	N	N	0	N	00	N
55	20231023	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	877	-23	5	-2.56	54427921	61421	22.39	891	902	865	1170	630	900	886.15	2.23	0	-17287	928	914	896	882	864	905	873	47	270	100	630	1	1	47340925	415	146.17	0.72	12	0.13	6.00	1212.00	1750	20230703	-49.89	857	20230327	2.33	1750	-49.89	20230703	857	2.33	20230327	1750	-49.89	20230703	857	2.33	20230327	2.59	N	208710	100	47 억		1055876	N	N	0	N	00	N
56	20231023	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	892	-8	5	-0.89	18267836	20481	7.47	891	900	881	1170	630	900	891.94	2.23	0	-13716	928	914	896	882	864	905	873	47	270	100	630	1	1	47340925	422	148.67	0.74	12	0.04	6.00	1212.00	1750	20230703	-49.03	857	20230327	4.08	1750	-49.03	20230703	857	4.08	20230327	1750	-49.03	20230703	857	4.08	20230327	2.59	N	208710	100	47 억		1055876	N	N	0	N	00	N
57	20231023	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	882	-18	5	-2.00	4271172	4813	1.75	891	900	881	1170	630	900	887.42	2.23	0	-2627	928	914	896	882	864	905	873	47	270	100	630	1	1	47340925	418	147.00	0.73	12	0.01	6.00	1212.00	1750	20230703	-49.60	857	20230327	2.92	1750	-49.60	20230703	857	2.92	20230327	1750	-49.60	20230703	857	2.92	20230327	2.59	N	208710	100	47 억		1055876	N	N	0	N	00	N
58	20231020	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	900	-13	5	-1.42	242275573	272872	209.82	910	910	878	1186	640	913	887.87	2.35	0	-59374	956	934	918	896	880	926	888	47	273	100	630	1	1	47340925	426	150.00	0.74	12	0.58	6.00	1212.00	1750	20230703	-48.57	857	20230327	5.02	1750	-48.57	20230703	857	5.02	20230327	1750	-48.57	20230703	857	5.02	20230327	2.66	N	208710	100	47 억		1113746	N	N	0	N	00	N
59	20231020	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	881	-32	5	-3.50	192847812	217350	167.13	910	910	878	1186	640	913	887.27	2.35	0	-58587	956	934	918	896	880	926	888	47	273	100	630	1	1	47340925	417	146.83	0.73	12	0.46	6.00	1212.00	1750	20230703	-49.66	857	20230327	2.80	1750	-49.66	20230703	857	2.80	20230327	1750	-49.66	20230703	857	2.80	20230327	2.66	N	208710	100	47 억		1113746	N	N	0	N	00	N
60	20231020	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	891	-22	5	-2.41	149046746	167825	129.04	910	910	878	1186	640	913	888.11	2.35	0	-61386	956	934	918	896	880	926	888	47	273	100	630	1	1	47340925	422	148.50	0.74	12	0.35	6.00	1212.00	1750	20230703	-49.09	857	20230327	3.97	1750	-49.09	20230703	857	3.97	20230327	1750	-49.09	20230703	857	3.97	20230327	2.66	N	208710	100	47 억		1113746	N	N	0	N	00	N
61	20231020	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	890	-23	5	-2.52	143412807	161505	124.18	910	910	878	1186	640	913	887.98	2.35	0	-66879	956	934	918	896	880	926	888	47	273	100	630	1	1	47340925	421	148.33	0.73	12	0.34	6.00	1212.00	1750	20230703	-49.14	857	20230327	3.85	1750	-49.14	20230703	857	3.85	20230327	1750	-49.14	20230703	857	3.85	20230327	2.66	N	208710	100	47 억		1113746	N	N	0	N	00	N
62	20231020	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	887	-26	5	-2.85	140025063	157687	121.25	910	910	878	1186	640	913	887.99	2.35	0	-67380	956	934	918	896	880	926	888	47	273	100	630	1	1	47340925	420	147.83	0.73	12	0.33	6.00	1212.00	1750	20230703	-49.31	857	20230327	3.50	1750	-49.31	20230703	857	3.50	20230327	1750	-49.31	20230703	857	3.50	20230327	2.66	N	208710	100	47 억		1113746	N	N	0	N	00	N
63	20231020	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	887	-26	5	-2.85	115697334	130096	100.03	910	910	881	1186	640	913	889.32	2.35	0	-62597	956	934	918	896	880	926	888	47	273	100	630	1	1	47340925	420	147.83	0.73	12	0.27	6.00	1212.00	1750	20230703	-49.31	857	20230327	3.50	1750	-49.31	20230703	857	3.50	20230327	1750	-49.31	20230703	857	3.50	20230327	2.66	N	208710	100	47 억		1113746	N	N	0	N	00	N
64	20231020	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	884	-29	5	-3.18	82885283	92975	71.49	910	910	883	1186	640	913	891.48	2.35	0	-48307	956	934	918	896	880	926	888	47	273	100	630	1	1	47340925	418	147.33	0.73	12	0.20	6.00	1212.00	1750	20230703	-49.49	857	20230327	3.15	1750	-49.49	20230703	857	3.15	20230327	1750	-49.49	20230703	857	3.15	20230327	2.66	N	208710	100	47 억		1113746	N	N	0	N	00	N
65	20231020	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	894	-19	5	-2.08	6982334	7805	6.00	910	910	892	1186	640	913	894.60	2.35	0	-6627	956	934	918	896	880	926	888	47	273	100	630	1	1	47340925	423	149.00	0.74	12	0.02	6.00	1212.00	1750	20230703	-48.91	857	20230327	4.32	1750	-48.91	20230703	857	4.32	20230327	1750	-48.91	20230703	857	4.32	20230327	2.66	N	208710	100	47 억		1113746	N	N	0	N	00	N
66	20231019	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	913	-6	5	-0.65	118449886	129902	72.95	919	940	902	1194	644	919	911.84	2.46	0	-47952	943	930	915	902	887	923	895	47	275	100	640	1	1	47340925	432	152.17	0.75	12	0.27	6.00	1212.00	1750	20230703	-47.83	857	20230327	6.53	1750	-47.83	20230703	857	6.53	20230327	1750	-47.83	20230703	857	6.53	20230327	2.79	N	208710	100	47 억		1162591	N	N	0	N	00	N
67	20231019	150816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	908	-11	5	-1.20	108004167	118461	66.52	919	940	902	1194	644	919	911.73	2.46	0	-44780	943	930	915	902	887	923	895	47	275	100	640	1	1	47340925	430	151.33	0.75	12	0.25	6.00	1212.00	1750	20230703	-48.11	857	20230327	5.95	1750	-48.11	20230703	857	5.95	20230327	1750	-48.11	20230703	857	5.95	20230327	2.79	N	208710	100	47 억		1162591	N	N	0	N	00	N
68	20231019	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	913	-6	5	-0.65	99174333	108727	61.06	919	940	902	1194	644	919	912.14	2.46	0	-43097	943	930	915	902	887	923	895	47	275	100	640	1	1	47340925	432	152.17	0.75	12	0.23	6.00	1212.00	1750	20230703	-47.83	857	20230327	6.53	1750	-47.83	20230703	857	6.53	20230327	1750	-47.83	20230703	857	6.53	20230327	2.79	N	208710	100	47 억		1162591	N	N	0	N	00	N
69	20231019	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	906	-13	5	-1.41	90348375	98997	55.59	919	940	902	1194	644	919	912.64	2.46	0	-42346	943	930	915	902	887	923	895	47	275	100	640	1	1	47340925	429	151.00	0.75	12	0.21	6.00	1212.00	1750	20230703	-48.23	857	20230327	5.72	1750	-48.23	20230703	857	5.72	20230327	1750	-48.23	20230703	857	5.72	20230327	2.79	N	208710	100	47 억		1162591	N	N	0	N	00	N
70	20231019	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	912	-7	5	-0.76	69734594	76305	42.85	919	940	902	1194	644	919	913.89	2.46	0	-34423	943	930	915	902	887	923	895	47	275	100	640	1	1	47340925	432	152.00	0.75	12	0.16	6.00	1212.00	1750	20230703	-47.89	857	20230327	6.42	1750	-47.89	20230703	857	6.42	20230327	1750	-47.89	20230703	857	6.42	20230327	2.79	N	208710	100	47 억		1162591	N	N	0	N	00	N
71	20231019	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	912	-7	5	-0.76	55270631	60456	33.95	919	940	902	1194	644	919	914.23	2.46	0	-27419	943	930	915	902	887	923	895	47	275	100	640	1	1	47340925	432	152.00	0.75	12	0.13	6.00	1212.00	1750	20230703	-47.89	857	20230327	6.42	1750	-47.89	20230703	857	6.42	20230327	1750	-47.89	20230703	857	6.42	20230327	2.79	N	208710	100	47 억		1162591	N	N	0	N	00	N
72	20231019	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	915	-4	5	-0.44	44758314	48952	27.49	919	940	902	1194	644	919	914.33	2.46	0	-21433	943	930	915	902	887	923	895	47	275	100	640	1	1	47340925	433	152.50	0.75	12	0.10	6.00	1212.00	1750	20230703	-47.71	857	20230327	6.77	1750	-47.71	20230703	857	6.77	20230327	1750	-47.71	20230703	857	6.77	20230327	2.79	N	208710	100	47 억		1162591	N	N	0	N	00	N
73	20231019	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	905	-14	5	-1.52	23377415	25506	14.32	919	940	905	1194	644	919	916.55	2.46	0	-10881	943	930	915	902	887	923	895	47	275	100	640	1	1	47340925	428	150.83	0.75	12	0.05	6.00	1212.00	1750	20230703	-48.29	857	20230327	5.60	1750	-48.29	20230703	857	5.60	20230327	1750	-48.29	20230703	857	5.60	20230327	2.79	N	208710	100	47 억		1162591	N	N	0	N	00	N
74	20231018	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	919	4	2	0.44	162322734	178064	113.16	926	928	900	1189	641	915	911.60	2.43	0	12763	954	934	922	902	890	944	912	47	274	100	640	1	1	47340925	435	153.17	0.76	12	0.38	6.00	1212.00	1750	20230703	-47.49	857	20230327	7.23	1750	-47.49	20230703	857	7.23	20230327	1750	-47.49	20230703	857	7.23	20230327	2.90	N	208710	100	47 억		1151967	N	N	0	N	00	N
75	20231018	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	913	-2	5	-0.22	149834709	164404	104.48	926	928	900	1189	641	915	911.38	2.43	0	11536	954	934	922	902	890	944	912	47	274	100	640	1	1	47340925	432	152.17	0.75	12	0.35	6.00	1212.00	1750	20230703	-47.83	857	20230327	6.53	1750	-47.83	20230703	857	6.53	20230327	1750	-47.83	20230703	857	6.53	20230327	2.90	N	208710	100	47 억		1151967	N	N	0	N	00	N
76	20231018	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	915	0	3	0.00	143589918	157581	100.14	926	928	900	1189	641	915	911.21	2.43	0	13065	954	934	922	902	890	944	912	47	274	100	640	1	1	47340925	433	152.50	0.75	12	0.33	6.00	1212.00	1750	20230703	-47.71	857	20230327	6.77	1750	-47.71	20230703	857	6.77	20230327	1750	-47.71	20230703	857	6.77	20230327	2.90	N	208710	100	47 억		1151967	N	N	0	N	00	N
77	20231018	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	919	4	2	0.44	138245884	151749	96.43	926	928	900	1189	641	915	911.02	2.43	0	15693	954	934	922	902	890	944	912	47	274	100	640	1	1	47340925	435	153.17	0.76	12	0.32	6.00	1212.00	1750	20230703	-47.49	857	20230327	7.23	1750	-47.49	20230703	857	7.23	20230327	1750	-47.49	20230703	857	7.23	20230327	2.90	N	208710	100	47 억		1151967	N	N	0	N	00	N
78	20231018	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	927	12	2	1.31	131227556	144080	91.56	926	928	900	1189	641	915	910.80	2.43	0	16092	954	934	922	902	890	944	912	47	274	100	640	1	1	47340925	439	154.50	0.76	12	0.30	6.00	1212.00	1750	20230703	-47.03	857	20230327	8.17	1750	-47.03	20230703	857	8.17	20230327	1750	-47.03	20230703	857	8.17	20230327	2.90	N	208710	100	47 억		1151967	N	N	0	N	00	N
79	20231018	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	919	4	2	0.44	113810151	125181	79.55	926	926	900	1189	641	915	909.16	2.43	0	21120	954	934	922	902	890	944	912	47	274	100	640	1	1	47340925	435	153.17	0.76	12	0.26	6.00	1212.00	1750	20230703	-47.49	857	20230327	7.23	1750	-47.49	20230703	857	7.23	20230327	1750	-47.49	20230703	857	7.23	20230327	2.90	N	208710	100	47 억		1151967	N	N	0	N	00	N
80	20231018	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	906	-9	5	-0.98	71080700	78257	49.73	926	926	900	1189	641	915	908.30	2.43	0	8507	954	934	922	902	890	944	912	47	274	100	640	1	1	47340925	429	151.00	0.75	12	0.17	6.00	1212.00	1750	20230703	-48.23	857	20230327	5.72	1750	-48.23	20230703	857	5.72	20230327	1750	-48.23	20230703	857	5.72	20230327	2.90	N	208710	100	47 억		1151967	N	N	0	N	00	N
81	20231018	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	922	7	2	0.77	9742708	10610	6.74	926	926	911	1189	641	915	918.26	2.43	0	-5638	954	934	922	902	890	944	912	47	274	100	640	1	1	47340925	436	153.67	0.76	12	0.02	6.00	1212.00	1750	20230703	-47.31	857	20230327	7.58	1750	-47.31	20230703	857	7.58	20230327	1750	-47.31	20230703	857	7.58	20230327	2.90	N	208710	100	47 억		1151967	N	N	0	N	00	N
82	20231017	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	915	-7	5	-0.76	145567781	157347	105.73	910	942	910	1198	646	922	925.14	2.31	0	56084	968	944	927	903	886	936	895	47	276	100	640	1	1	47340925	433	152.50	0.75	12	0.33	6.00	1212.00	1750	20230703	-47.71	857	20230327	6.77	1750	-47.71	20230703	857	6.77	20230327	1750	-47.71	20230703	857	6.77	20230327	2.91	N	208710	100	47 억		1095883	N	N	0	N	00	N
83	20231017	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	919	-3	5	-0.33	122765749	132501	89.04	910	942	910	1198	646	922	926.53	2.31	0	49901	968	944	927	903	886	936	895	47	276	100	640	1	1	47340925	435	153.17	0.76	12	0.28	6.00	1212.00	1750	20230703	-47.49	857	20230327	7.23	1750	-47.49	20230703	857	7.23	20230327	1750	-47.49	20230703	857	7.23	20230327	2.91	N	208710	100	47 억		1095883	N	N	0	N	00	N
84	20231017	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	922	0	3	0.00	89519660	96426	64.80	910	942	910	1198	646	922	928.38	2.31	0	39862	968	944	927	903	886	936	895	47	276	100	640	1	1	47340925	436	153.67	0.76	12	0.20	6.00	1212.00	1750	20230703	-47.31	857	20230327	7.58	1750	-47.31	20230703	857	7.58	20230327	1750	-47.31	20230703	857	7.58	20230327	2.91	N	208710	100	47 억		1095883	N	N	0	N	00	N
85	20231017	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	932	10	2	1.08	57317329	61610	41.40	910	942	910	1198	646	922	930.33	2.31	0	33836	968	944	927	903	886	936	895	47	276	100	640	1	1	47340925	441	155.33	0.77	12	0.13	6.00	1212.00	1750	20230703	-46.74	857	20230327	8.75	1750	-46.74	20230703	857	8.75	20230327	1750	-46.74	20230703	857	8.75	20230327	2.91	N	208710	100	47 억		1095883	N	N	0	N	00	N
86	20231017	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	942	20	2	2.17	54315460	58408	39.25	910	942	910	1198	646	922	929.93	2.31	0	32514	968	944	927	903	886	936	895	47	276	100	640	1	1	47340925	446	157.00	0.78	12	0.12	6.00	1212.00	1750	20230703	-46.17	857	20230327	9.92	1750	-46.17	20230703	857	9.92	20230327	1750	-46.17	20230703	857	9.92	20230327	2.91	N	208710	100	47 억		1095883	N	N	0	N	00	N
87	20231017	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	935	13	2	1.41	40761671	43945	29.53	910	939	910	1198	646	922	927.56	2.31	0	19978	968	944	927	903	886	936	895	47	276	100	640	1	1	47340925	443	155.83	0.77	12	0.09	6.00	1212.00	1750	20230703	-46.57	857	20230327	9.10	1750	-46.57	20230703	857	9.10	20230327	1750	-46.57	20230703	857	9.10	20230327	2.91	N	208710	100	47 억		1095883	N	N	0	N	00	N
88	20231017	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	925	3	2	0.33	34564394	37327	25.08	910	939	910	1198	646	922	925.99	2.31	0	15707	968	944	927	903	886	936	895	47	276	100	640	1	1	47340925	438	154.17	0.76	12	0.08	6.00	1212.00	1750	20230703	-47.14	857	20230327	7.93	1750	-47.14	20230703	857	7.93	20230327	1750	-47.14	20230703	857	7.93	20230327	2.91	N	208710	100	47 억		1095883	N	N	0	N	00	N
89	20231017	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	931	9	2	0.98	18123713	19701	13.24	910	932	910	1198	646	922	919.94	2.31	0	9794	968	944	927	903	886	936	895	47	276	100	640	1	1	47340925	441	155.17	0.77	12	0.04	6.00	1212.00	1750	20230703	-46.80	857	20230327	8.63	1750	-46.80	20230703	857	8.63	20230327	1750	-46.80	20230703	857	8.63	20230327	2.91	N	208710	100	47 억		1095883	N	N	0	N	00	N
90	20231016	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	922	-39	5	-4.06	137280031	148676	180.78	951	951	910	1249	673	961	923.35	2.40	0	-42218	974	967	956	949	938	971	953	47	288	100	670	1	1	47340925	436	153.67	0.76	12	0.31	6.00	1212.00	1750	20230703	-47.31	857	20230327	7.58	1750	-47.31	20230703	857	7.58	20230327	1750	-47.31	20230703	857	7.58	20230327	2.90	N	208710	100	47 억		1137503	N	N	0	N	00	N
91	20231016	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	922	-39	5	-4.06	126180965	136638	166.14	951	951	910	1249	673	961	923.47	2.40	0	-40170	974	967	956	949	938	971	953	47	288	100	670	1	1	47340925	436	153.67	0.76	12	0.29	6.00	1212.00	1750	20230703	-47.31	857	20230327	7.58	1750	-47.31	20230703	857	7.58	20230327	1750	-47.31	20230703	857	7.58	20230327	2.90	N	208710	100	47 억		1137503	N	N	0	N	00	N
92	20231016	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	923	-38	5	-3.95	118042580	127791	155.38	951	951	910	1249	673	961	923.72	2.40	0	-32534	974	967	956	949	938	971	953	47	288	100	670	1	1	47340925	437	153.83	0.76	12	0.27	6.00	1212.00	1750	20230703	-47.26	857	20230327	7.70	1750	-47.26	20230703	857	7.70	20230327	1750	-47.26	20230703	857	7.70	20230327	2.90	N	208710	100	47 억		1137503	N	N	0	N	00	N
93	20231016	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	918	-43	5	-4.47	102259852	110658	134.55	951	951	910	1249	673	961	924.11	2.40	0	-29384	974	967	956	949	938	971	953	47	288	100	670	1	1	47340925	435	153.00	0.76	12	0.23	6.00	1212.00	1750	20230703	-47.54	857	20230327	7.12	1750	-47.54	20230703	857	7.12	20230327	1750	-47.54	20230703	857	7.12	20230327	2.90	N	208710	100	47 억		1137503	N	N	0	N	00	N
94	20231016	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	914	-47	5	-4.89	84279698	90987	110.63	951	951	914	1249	673	961	926.28	2.40	0	-21011	974	967	956	949	938	971	953	47	288	100	670	1	1	47340925	433	152.33	0.75	12	0.19	6.00	1212.00	1750	20230703	-47.77	857	20230327	6.65	1750	-47.77	20230703	857	6.65	20230327	1750	-47.77	20230703	857	6.65	20230327	2.90	N	208710	100	47 억		1137503	N	N	0	N	00	N
95	20231016	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	923	-38	5	-3.95	47621122	51055	62.08	951	951	923	1249	673	961	932.74	2.40	0	-19157	974	967	956	949	938	971	953	47	288	100	670	1	1	47340925	437	153.83	0.76	12	0.11	6.00	1212.00	1750	20230703	-47.26	857	20230327	7.70	1750	-47.26	20230703	857	7.70	20230327	1750	-47.26	20230703	857	7.70	20230327	2.90	N	208710	100	47 억		1137503	N	N	0	N	00	N
96	20231016	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	930	-31	5	-3.23	24392707	26028	31.65	951	951	930	1249	673	961	937.17	2.40	0	-9895	974	967	956	949	938	971	953	47	288	100	670	1	1	47340925	440	155.00	0.77	12	0.05	6.00	1212.00	1750	20230703	-46.86	857	20230327	8.52	1750	-46.86	20230703	857	8.52	20230327	1750	-46.86	20230703	857	8.52	20230327	2.90	N	208710	100	47 억		1137503	N	N	0	N	00	N
97	20231016	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	938	-23	5	-2.39	2976994	3154	3.83	951	951	936	1249	673	961	943.88	2.40	0	-2621	974	967	956	949	938	971	953	47	288	100	670	1	1	47340925	444	156.33	0.77	12	0.01	6.00	1212.00	1750	20230703	-46.40	857	20230327	9.45	1750	-46.40	20230703	857	9.45	20230327	1750	-46.40	20230703	857	9.45	20230327	2.90	N	208710	100	47 억		1137503	N	N	0	N	00	N
98	20231012	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	962	10	2	1.05	37612876	39323	23.35	967	967	945	1237	667	952	956.51	2.46	0	-2529	994	973	952	931	910	983	941	47	285	100	660	1	1	47340925	455	160.33	0.79	12	0.08	6.00	1212.00	1750	20230703	-45.03	857	20230327	12.25	1750	-45.03	20230703	857	12.25	20230327	1750	-45.03	20230703	857	12.25	20230327	2.91	N	208710	100	47 억		1165135	N	N	0	N	00	N
99	20231012	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	960	8	2	0.84	35370038	36990	21.97	967	967	945	1237	667	952	956.21	2.46	0	-1971	994	973	952	931	910	983	941	47	285	100	660	1	1	47340925	454	160.00	0.79	12	0.08	6.00	1212.00	1750	20230703	-45.14	857	20230327	12.02	1750	-45.14	20230703	857	12.02	20230327	1750	-45.14	20230703	857	12.02	20230327	2.91	N	208710	100	47 억		1165135	N	N	0	N	00	N
100	20231012	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	962	10	2	1.05	31397616	32849	19.51	967	967	945	1237	667	952	955.82	2.46	0	-106	994	973	952	931	910	983	941	47	285	100	660	1	1	47340925	455	160.33	0.79	12	0.07	6.00	1212.00	1750	20230703	-45.03	857	20230327	12.25	1750	-45.03	20230703	857	12.25	20230327	1750	-45.03	20230703	857	12.25	20230327	2.91	N	208710	100	47 억		1165135	N	N	0	N	00	N
101	20231012	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	955	3	2	0.32	26066918	27288	16.21	967	967	945	1237	667	952	955.25	2.46	0	1206	994	973	952	931	910	983	941	47	285	100	660	1	1	47340925	452	159.17	0.79	12	0.06	6.00	1212.00	1750	20230703	-45.43	857	20230327	11.44	1750	-45.43	20230703	857	11.44	20230327	1750	-45.43	20230703	857	11.44	20230327	2.91	N	208710	100	47 억		1165135	N	N	0	N	00	N
102	20231012	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	949	-3	5	-0.32	25193436	26373	15.66	967	967	945	1237	667	952	955.27	2.46	0	1209	994	973	952	931	910	983	941	47	285	100	660	1	1	47340925	449	158.17	0.78	12	0.06	6.00	1212.00	1750	20230703	-45.77	857	20230327	10.74	1750	-45.77	20230703	857	10.74	20230327	1750	-45.77	20230703	857	10.74	20230327	2.91	N	208710	100	47 억		1165135	N	N	0	N	00	N
103	20231012	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	948	-4	5	-0.42	21940160	22961	13.64	967	967	945	1237	667	952	955.54	2.46	0	-430	994	973	952	931	910	983	941	47	285	100	660	1	1	47340925	449	158.00	0.78	12	0.05	6.00	1212.00	1750	20230703	-45.83	857	20230327	10.62	1750	-45.83	20230703	857	10.62	20230327	1750	-45.83	20230703	857	10.62	20230327	2.91	N	208710	100	47 억		1165135	N	N	0	N	00	N
104	20231012	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	957	5	2	0.53	12266219	12817	7.61	967	967	945	1237	667	952	957.03	2.46	0	-1083	994	973	952	931	910	983	941	47	285	100	660	1	1	47340925	453	159.50	0.79	12	0.03	6.00	1212.00	1750	20230703	-45.31	857	20230327	11.67	1750	-45.31	20230703	857	11.67	20230327	1750	-45.31	20230703	857	11.67	20230327	2.91	N	208710	100	47 억		1165135	N	N	0	N	00	N
105	20231012	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	962	10	2	1.05	3004365	3123	1.85	967	967	957	1237	667	952	962.01	2.46	0	-1943	994	973	952	931	910	983	941	47	285	100	660	1	1	47340925	455	160.33	0.79	12	0.01	6.00	1212.00	1750	20230703	-45.03	857	20230327	12.25	1750	-45.03	20230703	857	12.25	20230327	1750	-45.03	20230703	857	12.25	20230327	2.91	N	208710	100	47 억		1165135	N	N	0	N	00	N
106	20231011	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	952	11	2	1.17	161129366	167685	94.03	944	973	931	1223	659	941	960.91	2.47	0	-4232	991	966	947	922	903	956	912	47	282	100	650	1	1	47340925	451	158.67	0.79	12	0.35	6.00	1212.00	1750	20230703	-45.60	857	20230327	11.09	1750	-45.60	20230703	857	11.09	20230327	1750	-45.60	20230703	857	11.09	20230327	2.95	N	208710	100	47 억		1170868	N	N	0	N	00	N
107	20231011	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	960	19	2	2.02	138020440	143480	80.46	944	973	931	1223	659	941	961.95	2.47	0	-5789	991	966	947	922	903	956	912	47	282	100	650	1	1	47340925	454	160.00	0.79	12	0.30	6.00	1212.00	1750	20230703	-45.14	857	20230327	12.02	1750	-45.14	20230703	857	12.02	20230327	1750	-45.14	20230703	857	12.02	20230327	2.95	N	208710	100	47 억		1170868	N	N	0	N	00	N
108	20231011	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	956	15	2	1.59	127018814	132042	74.05	944	973	931	1223	659	941	961.96	2.47	0	-8253	991	966	947	922	903	956	912	47	282	100	650	1	1	47340925	453	159.33	0.79	12	0.28	6.00	1212.00	1750	20230703	-45.37	857	20230327	11.55	1750	-45.37	20230703	857	11.55	20230327	1750	-45.37	20230703	857	11.55	20230327	2.95	N	208710	100	47 억		1170868	N	N	0	N	00	N
109	20231011	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	960	19	2	2.02	121273498	126045	70.68	944	973	931	1223	659	941	962.14	2.47	0	-8389	991	966	947	922	903	956	912	47	282	100	650	1	1	47340925	454	160.00	0.79	12	0.27	6.00	1212.00	1750	20230703	-45.14	857	20230327	12.02	1750	-45.14	20230703	857	12.02	20230327	1750	-45.14	20230703	857	12.02	20230327	2.95	N	208710	100	47 억		1170868	N	N	0	N	00	N
110	20231011	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	959	18	2	1.91	113310363	117755	66.03	944	973	931	1223	659	941	962.26	2.47	0	-9444	991	966	947	922	903	956	912	47	282	100	650	1	1	47340925	454	159.83	0.79	12	0.25	6.00	1212.00	1750	20230703	-45.20	857	20230327	11.90	1750	-45.20	20230703	857	11.90	20230327	1750	-45.20	20230703	857	11.90	20230327	2.95	N	208710	100	47 억		1170868	N	N	0	N	00	N
111	20231011	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	954	13	2	1.38	111222223	115570	64.81	944	973	931	1223	659	941	962.38	2.47	0	-8069	991	966	947	922	903	956	912	47	282	100	650	1	1	47340925	452	159.00	0.79	12	0.24	6.00	1212.00	1750	20230703	-45.49	857	20230327	11.32	1750	-45.49	20230703	857	11.32	20230327	1750	-45.49	20230703	857	11.32	20230327	2.95	N	208710	100	47 억		1170868	N	N	0	N	00	N
112	20231011	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	964	23	2	2.44	97819596	101570	56.96	944	973	931	1223	659	941	963.08	2.47	0	-10443	991	966	947	922	903	956	912	47	282	100	650	1	1	47340925	456	160.67	0.80	12	0.21	6.00	1212.00	1750	20230703	-44.91	857	20230327	12.49	1750	-44.91	20230703	857	12.49	20230327	1750	-44.91	20230703	857	12.49	20230327	2.95	N	208710	100	47 억		1170868	N	N	0	N	00	N
113	20231011	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	942	1	2	0.11	8555979	9096	5.10	944	948	931	1223	659	941	940.63	2.47	0	-1473	991	966	947	922	903	956	912	47	282	100	650	1	1	47340925	446	157.00	0.78	12	0.02	6.00	1212.00	1750	20230703	-46.17	857	20230327	9.92	1750	-46.17	20230703	857	9.92	20230327	1750	-46.17	20230703	857	9.92	20230327	2.95	N	208710	100	47 억		1170868	N	N	0	N	00	N
114	20231010	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	941	-23	5	-2.39	168272028	178207	122.01	961	972	928	1253	675	964	944.25	2.60	0	-58678	1018	991	946	919	874	1004	932	47	289	100	670	1	1	47340925	445	156.83	0.78	12	0.38	6.00	1212.00	1750	20230703	-46.23	857	20230327	9.80	1750	-46.23	20230703	857	9.80	20230327	1750	-46.23	20230703	857	9.80	20230327	3.05	N	208710	100	47 억		1229081	N	N	0	N	00	N
115	20231010	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	931	-33	5	-3.42	155253816	164288	112.48	961	972	929	1253	675	964	945.01	2.60	0	-54644	1018	991	946	919	874	1004	932	47	289	100	670	1	1	47340925	441	155.17	0.77	12	0.35	6.00	1212.00	1750	20230703	-46.80	857	20230327	8.63	1750	-46.80	20230703	857	8.63	20230327	1750	-46.80	20230703	857	8.63	20230327	3.05	N	208710	100	47 억		1229081	N	N	0	N	00	N
116	20231010	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	938	-26	5	-2.70	119744089	126217	86.41	961	972	938	1253	675	964	948.72	2.60	0	-46049	1018	991	946	919	874	1004	932	47	289	100	670	1	1	47340925	444	156.33	0.77	12	0.27	6.00	1212.00	1750	20230703	-46.40	857	20230327	9.45	1750	-46.40	20230703	857	9.45	20230327	1750	-46.40	20230703	857	9.45	20230327	3.05	N	208710	100	47 억		1229081	N	N	0	N	00	N
117	20231010	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	943	-21	5	-2.18	94871995	99791	68.32	961	972	942	1253	675	964	950.71	2.60	0	-30318	1018	991	946	919	874	1004	932	47	289	100	670	1	1	47340925	446	157.17	0.78	12	0.21	6.00	1212.00	1750	20230703	-46.11	857	20230327	10.04	1750	-46.11	20230703	857	10.04	20230327	1750	-46.11	20230703	857	10.04	20230327	3.05	N	208710	100	47 억		1229081	N	N	0	N	00	N
118	20231010	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	946	-18	5	-1.87	72714687	76329	52.26	961	972	944	1253	675	964	952.65	2.60	0	-22052	1018	991	946	919	874	1004	932	47	289	100	670	1	1	47340925	448	157.67	0.78	12	0.16	6.00	1212.00	1750	20230703	-45.94	857	20230327	10.39	1750	-45.94	20230703	857	10.39	20230327	1750	-45.94	20230703	857	10.39	20230327	3.05	N	208710	100	47 억		1229081	N	N	0	N	00	N
119	20231010	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	949	-15	5	-1.56	53911165	56470	38.66	961	972	944	1253	675	964	954.69	2.60	0	-21687	1018	991	946	919	874	1004	932	47	289	100	670	1	1	47340925	449	158.17	0.78	12	0.12	6.00	1212.00	1750	20230703	-45.77	857	20230327	10.74	1750	-45.77	20230703	857	10.74	20230327	1750	-45.77	20230703	857	10.74	20230327	3.05	N	208710	100	47 억		1229081	N	N	0	N	00	N
120	20231010	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	952	-12	5	-1.24	37783487	39545	27.07	961	972	944	1253	675	964	955.46	2.60	0	-19361	1018	991	946	919	874	1004	932	47	289	100	670	1	1	47340925	451	158.67	0.79	12	0.08	6.00	1212.00	1750	20230703	-45.60	857	20230327	11.09	1750	-45.60	20230703	857	11.09	20230327	1750	-45.60	20230703	857	11.09	20230327	3.05	N	208710	100	47 억		1229081	N	N	0	N	00	N
121	20231010	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	970	6	2	0.62	8463517	8800	6.02	961	972	953	1253	675	964	961.76	2.60	0	-6749	1018	991	946	919	874	1004	932	47	289	100	670	1	1	47340925	459	161.67	0.80	12	0.02	6.00	1212.00	1750	20230703	-44.57	857	20230327	13.19	1750	-44.57	20230703	857	13.19	20230327	1750	-44.57	20230703	857	13.19	20230327	3.05	N	208710	100	47 억		1229081	N	N	0	N	00	N
122	20231006	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	964	49	2	5.36	137088661	144332	68.01	901	973	901	1189	641	915	949.81	2.53	0	32395	960	937	926	903	892	932	898	47	274	100	640	1	1	47340925	456	160.67	0.80	12	0.30	6.00	1212.00	1750	20230703	-44.91	857	20230327	12.49	1750	-44.91	20230703	857	12.49	20230327	1750	-44.91	20230703	857	12.49	20230327	3.10	N	208710	100	47 억		1198180	N	N	0	N	00	N
123	20231006	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	961	46	2	5.03	120003237	126602	59.66	901	973	901	1189	641	915	947.88	2.53	0	30963	960	937	926	903	892	932	898	47	274	100	640	1	1	47340925	455	160.17	0.79	12	0.27	6.00	1212.00	1750	20230703	-45.09	857	20230327	12.14	1750	-45.09	20230703	857	12.14	20230327	1750	-45.09	20230703	857	12.14	20230327	3.10	N	208710	100	47 억		1198180	N	N	0	N	00	N
124	20231006	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	961	46	2	5.03	111825186	118063	55.64	901	973	901	1189	641	915	947.17	2.53	0	30523	960	937	926	903	892	932	898	47	274	100	640	1	1	47340925	455	160.17	0.79	12	0.25	6.00	1212.00	1750	20230703	-45.09	857	20230327	12.14	1750	-45.09	20230703	857	12.14	20230327	1750	-45.09	20230703	857	12.14	20230327	3.10	N	208710	100	47 억		1198180	N	N	0	N	00	N
125	20231006	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	961	46	2	5.03	106379930	112397	52.97	901	973	901	1189	641	915	946.47	2.53	0	30723	960	937	926	903	892	932	898	47	274	100	640	1	1	47340925	455	160.17	0.79	12	0.24	6.00	1212.00	1750	20230703	-45.09	857	20230327	12.14	1750	-45.09	20230703	857	12.14	20230327	1750	-45.09	20230703	857	12.14	20230327	3.10	N	208710	100	47 억		1198180	N	N	0	N	00	N
126	20231006	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	963	48	2	5.25	101495669	107333	50.58	901	973	901	1189	641	915	945.61	2.53	0	31935	960	937	926	903	892	932	898	47	274	100	640	1	1	47340925	456	160.50	0.79	12	0.23	6.00	1212.00	1750	20230703	-44.97	857	20230327	12.37	1750	-44.97	20230703	857	12.37	20230327	1750	-44.97	20230703	857	12.37	20230327	3.10	N	208710	100	47 억		1198180	N	N	0	N	00	N
127	20231006	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	963	48	2	5.25	89394349	94755	44.65	901	973	901	1189	641	915	943.43	2.53	0	30618	960	937	926	903	892	932	898	47	274	100	640	1	1	47340925	456	160.50	0.79	12	0.20	6.00	1212.00	1750	20230703	-44.97	857	20230327	12.37	1750	-44.97	20230703	857	12.37	20230327	1750	-44.97	20230703	857	12.37	20230327	3.10	N	208710	100	47 억		1198180	N	N	0	N	00	N
128	20231006	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	948	33	2	3.61	47707748	51493	24.27	901	956	901	1189	641	915	926.49	2.53	0	18461	960	937	926	903	892	932	898	47	274	100	640	1	1	47340925	449	158.00	0.78	12	0.11	6.00	1212.00	1750	20230703	-45.83	857	20230327	10.62	1750	-45.83	20230703	857	10.62	20230327	1750	-45.83	20230703	857	10.62	20230327	3.10	N	208710	100	47 억		1198180	N	N	0	N	00	N
129	20231006	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	918	3	2	0.33	14884074	16446	7.75	901	918	901	1189	641	915	905.03	2.53	0	5048	960	937	926	903	892	932	898	47	274	100	640	1	1	47340925	435	153.00	0.76	12	0.03	6.00	1212.00	1750	20230703	-47.54	857	20230327	7.12	1750	-47.54	20230703	857	7.12	20230327	1750	-47.54	20230703	857	7.12	20230327	3.10	N	208710	100	47 억		1198180	N	N	0	N	00	N