KissMeData/095910/price/prices-20231101.csv

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
20231130,160759,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1901,18,2,0.96,77353785,41008,245.87,1883,1910,1873,2445,1319,1883,1886.31,1.72,0,-3549,1913,1897,1880,1864,1847,1889,1856,98,562,500,1280,1,1,19504503,371,-1.59,0.51,12,0.21,-1199.00,3746.00,3895,20221128,-51.19,1692,20231004,12.35,3835,-50.43,20230309,1692,12.35,20231004,3875,-50.94,20221201,1692,12.35,20231004,0.47,N,095910,500,97 억,,336370,N,N,0,N,00,N
20231130,150801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1903,20,2,1.06,74543213,39530,237.00,1883,1910,1873,2445,1319,1883,1885.74,1.72,0,-3520,1913,1897,1880,1864,1847,1889,1856,98,562,500,1280,1,1,19504503,371,-1.59,0.51,12,0.20,-1199.00,3746.00,3895,20221128,-51.14,1692,20231004,12.47,3835,-50.38,20230309,1692,12.47,20231004,3875,-50.89,20221201,1692,12.47,20231004,0.47,N,095910,500,97 억,,336370,N,N,0,N,00,N
20231130,140757,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1897,14,2,0.74,61882251,32860,197.01,1883,1910,1873,2445,1319,1883,1883.21,1.72,0,-1628,1913,1897,1880,1864,1847,1889,1856,98,562,500,1280,1,1,19504503,370,-1.58,0.51,12,0.17,-1199.00,3746.00,3895,20221128,-51.30,1692,20231004,12.12,3835,-50.53,20230309,1692,12.12,20231004,3875,-51.05,20221201,1692,12.12,20231004,0.47,N,095910,500,97 억,,336370,N,N,0,N,00,N
20231130,130754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,-3,5,-0.16,48021744,25500,152.89,1883,1910,1873,2445,1319,1883,1883.21,1.72,0,-999,1913,1897,1880,1864,1847,1889,1856,98,562,500,1280,1,1,19504503,367,-1.57,0.50,12,0.13,-1199.00,3746.00,3895,20221128,-51.73,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,3875,-51.48,20221201,1692,11.11,20231004,0.47,N,095910,500,97 억,,336370,N,N,0,N,00,N
20231130,120806,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,-3,5,-0.16,44352926,23549,141.19,1883,1910,1873,2445,1319,1883,1883.43,1.72,0,-956,1913,1897,1880,1864,1847,1889,1856,98,562,500,1280,1,1,19504503,367,-1.57,0.50,12,0.12,-1199.00,3746.00,3895,20221128,-51.73,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,3875,-51.48,20221201,1692,11.11,20231004,0.47,N,095910,500,97 억,,336370,N,N,0,N,00,N
20231130,110801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1884,1,2,0.05,38936120,20673,123.95,1883,1910,1873,2445,1319,1883,1883.43,1.72,0,-628,1913,1897,1880,1864,1847,1889,1856,98,562,500,1280,1,1,19504503,367,-1.57,0.50,12,0.11,-1199.00,3746.00,3895,20221128,-51.63,1692,20231004,11.35,3835,-50.87,20230309,1692,11.35,20231004,3875,-51.38,20221201,1692,11.35,20231004,0.47,N,095910,500,97 억,,336370,N,N,0,N,00,N
20231130,100755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,-3,5,-0.16,14092067,7474,44.81,1883,1910,1877,2445,1319,1883,1885.48,1.72,0,-528,1913,1897,1880,1864,1847,1889,1856,98,562,500,1280,1,1,19504503,367,-1.57,0.50,12,0.04,-1199.00,3746.00,3895,20221128,-51.73,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,3875,-51.48,20221201,1692,11.11,20231004,0.47,N,095910,500,97 억,,336370,N,N,0,N,00,N
20231130,090756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1907,24,2,1.27,2628938,1383,8.29,1883,1910,1883,2445,1319,1883,1900.90,1.72,0,-305,1913,1897,1880,1864,1847,1889,1856,98,562,500,1280,1,1,19504503,372,-1.59,0.51,12,0.01,-1199.00,3746.00,3895,20221128,-51.04,1692,20231004,12.71,3835,-50.27,20230309,1692,12.71,20231004,3875,-50.79,20221201,1692,12.71,20231004,0.47,N,095910,500,97 억,,336370,N,N,0,N,00,N
20231129,160753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1883,1,2,0.05,30921455,16447,79.88,1886,1896,1863,2445,1318,1882,1880.07,1.73,0,-1695,1911,1896,1884,1869,1857,1904,1877,98,563,500,1270,1,1,19504503,367,-1.57,0.50,12,0.08,-1199.00,3746.00,4030,20221125,-53.28,1692,20231004,11.29,3835,-50.90,20230309,1692,11.29,20231004,3875,-51.41,20221201,1692,11.29,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231129,150800,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1883,1,2,0.05,29521273,15703,76.27,1886,1896,1863,2445,1318,1882,1879.98,1.73,0,-1605,1911,1896,1884,1869,1857,1904,1877,98,563,500,1270,1,1,19504503,367,-1.57,0.50,12,0.08,-1199.00,3746.00,4030,20221125,-53.28,1692,20231004,11.29,3835,-50.90,20230309,1692,11.29,20231004,3875,-51.41,20221201,1692,11.29,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231129,140755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1886,4,2,0.21,28289235,15048,73.09,1886,1896,1863,2445,1318,1882,1879.93,1.73,0,-1382,1911,1896,1884,1869,1857,1904,1877,98,563,500,1270,1,1,19504503,368,-1.57,0.50,12,0.08,-1199.00,3746.00,4030,20221125,-53.20,1692,20231004,11.47,3835,-50.82,20230309,1692,11.47,20231004,3875,-51.33,20221201,1692,11.47,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231129,130756,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1885,3,2,0.16,24375080,12971,63.00,1886,1896,1863,2445,1318,1882,1879.20,1.73,0,-1359,1911,1896,1884,1869,1857,1904,1877,98,563,500,1270,1,1,19504503,368,-1.57,0.50,12,0.07,-1199.00,3746.00,4030,20221125,-53.23,1692,20231004,11.41,3835,-50.85,20230309,1692,11.41,20231004,3875,-51.35,20221201,1692,11.41,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231129,120757,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1881,-1,5,-0.05,19092091,10166,49.38,1886,1896,1863,2445,1318,1882,1878.03,1.73,0,-1288,1911,1896,1884,1869,1857,1904,1877,98,563,500,1270,1,1,19504503,367,-1.57,0.50,12,0.05,-1199.00,3746.00,4030,20221125,-53.33,1692,20231004,11.17,3835,-50.95,20230309,1692,11.17,20231004,3875,-51.46,20221201,1692,11.17,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231129,110757,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1874,-8,5,-0.43,10712641,5686,27.62,1886,1896,1867,2445,1318,1882,1884.04,1.73,0,-1105,1911,1896,1884,1869,1857,1904,1877,98,563,500,1270,1,1,19504503,366,-1.56,0.50,12,0.03,-1199.00,3746.00,4030,20221125,-53.50,1692,20231004,10.76,3835,-51.13,20230309,1692,10.76,20231004,3875,-51.64,20221201,1692,10.76,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231129,100755,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1886,4,2,0.21,6658504,3532,17.15,1886,1896,1867,2445,1318,1882,1885.19,1.73,0,-837,1911,1896,1884,1869,1857,1904,1877,98,563,500,1270,1,1,19504503,368,-1.57,0.50,12,0.02,-1199.00,3746.00,4030,20221125,-53.20,1692,20231004,11.47,3835,-50.82,20230309,1692,11.47,20231004,3875,-51.33,20221201,1692,11.47,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231129,090752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1895,13,2,0.69,2483909,1317,6.40,1886,1896,1883,2445,1318,1882,1886.04,1.73,0,-87,1911,1896,1884,1869,1857,1904,1877,98,563,500,1270,1,1,19504503,370,-1.58,0.51,12,0.01,-1199.00,3746.00,4030,20221125,-52.98,1692,20231004,12.00,3835,-50.59,20230309,1692,12.00,20231004,3875,-51.10,20221201,1692,12.00,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231128,160753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1882,-1,5,-0.05,38466914,20399,108.53,1881,1899,1872,2445,1319,1883,1885.73,1.73,0,0,1934,1908,1891,1865,1848,1900,1857,98,562,500,1280,1,1,19504503,367,-1.57,0.50,12,0.10,-1199.00,3746.00,4030,20221124,-53.30,1692,20231004,11.23,3835,-50.93,20230309,1692,11.23,20231004,3895,-51.68,20221128,1692,11.23,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231128,150703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,7,2,0.37,35222104,18675,99.36,1881,1899,1872,2445,1319,1883,1886.06,1.73,0,-171,1934,1908,1891,1865,1848,1900,1857,98,562,500,1280,1,1,19504503,369,-1.58,0.50,12,0.10,-1199.00,3746.00,4030,20221124,-53.10,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,3895,-51.48,20221128,1692,11.70,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231128,140752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1894,11,2,0.58,33254604,17633,93.82,1881,1899,1872,2445,1319,1883,1885.93,1.73,0,-283,1934,1908,1891,1865,1848,1900,1857,98,562,500,1280,1,1,19504503,369,-1.58,0.51,12,0.09,-1199.00,3746.00,4030,20221124,-53.00,1692,20231004,11.94,3835,-50.61,20230309,1692,11.94,20231004,3895,-51.37,20221128,1692,11.94,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231128,130748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1893,10,2,0.53,32009016,16975,90.32,1881,1899,1872,2445,1319,1883,1885.66,1.73,0,-333,1934,1908,1891,1865,1848,1900,1857,98,562,500,1280,1,1,19504503,369,-1.58,0.51,12,0.09,-1199.00,3746.00,4030,20221124,-53.03,1692,20231004,11.88,3835,-50.64,20230309,1692,11.88,20231004,3895,-51.40,20221128,1692,11.88,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231128,120752,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1893,10,2,0.53,28293422,15012,79.87,1881,1899,1872,2445,1319,1883,1884.72,1.73,0,-517,1934,1908,1891,1865,1848,1900,1857,98,562,500,1280,1,1,19504503,369,-1.58,0.51,12,0.08,-1199.00,3746.00,4030,20221124,-53.03,1692,20231004,11.88,3835,-50.64,20230309,1692,11.88,20231004,3895,-51.40,20221128,1692,11.88,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231128,110751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1896,13,2,0.69,22878513,12136,64.57,1881,1899,1873,2445,1319,1883,1885.18,1.73,0,-823,1934,1908,1891,1865,1848,1900,1857,98,562,500,1280,1,1,19504503,370,-1.58,0.51,12,0.06,-1199.00,3746.00,4030,20221124,-52.95,1692,20231004,12.06,3835,-50.56,20230309,1692,12.06,20231004,3895,-51.32,20221128,1692,12.06,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231128,100750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1881,-2,5,-0.11,16140858,8575,45.62,1881,1894,1873,2445,1319,1883,1882.32,1.73,0,-269,1934,1908,1891,1865,1848,1900,1857,98,562,500,1280,1,1,19504503,367,-1.57,0.50,12,0.04,-1199.00,3746.00,4030,20221124,-53.33,1692,20231004,11.17,3835,-50.95,20230309,1692,11.17,20231004,3895,-51.71,20221128,1692,11.17,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231128,090748,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1882,-1,5,-0.05,14277934,7584,40.35,1881,1894,1873,2445,1319,1883,1882.64,1.73,0,-84,1934,1908,1891,1865,1848,1900,1857,98,562,500,1280,1,1,19504503,367,-1.57,0.50,12,0.04,-1199.00,3746.00,4030,20221124,-53.30,1692,20231004,11.23,3835,-50.93,20230309,1692,11.23,20231004,3895,-51.68,20221128,1692,11.23,20231004,0.47,N,095910,500,97 억,,337974,N,N,0,N,00,N
20231127,160747,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1883,-15,5,-0.79,35428855,18794,63.21,1898,1917,1874,2465,1329,1898,1885.20,1.76,0,-4104,1944,1920,1900,1876,1856,1911,1867,98,567,500,1290,1,1,19504503,367,-1.57,0.50,12,0.10,-1199.00,3746.00,4030,20221124,-53.28,1692,20231004,11.29,3835,-50.90,20230309,1692,11.29,20231004,3895,-51.66,20221128,1692,11.29,20231004,0.46,N,095910,500,97 억,,342537,N,N,33,N,00,N
20231127,150749,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1886,-12,5,-0.63,29150770,15461,52.00,1898,1917,1874,2465,1329,1898,1885.44,1.76,0,-4101,1944,1920,1900,1876,1856,1911,1867,98,567,500,1290,1,1,19504503,368,-1.57,0.50,12,0.08,-1199.00,3746.00,4030,20221124,-53.20,1692,20231004,11.47,3835,-50.82,20230309,1692,11.47,20231004,3895,-51.58,20221128,1692,11.47,20231004,0.46,N,095910,500,97 억,,342537,N,N,33,N,00,N
20231127,140753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1883,-15,5,-0.79,19012226,10079,33.90,1898,1917,1874,2465,1329,1898,1886.32,1.76,0,-4083,1944,1920,1900,1876,1856,1911,1867,98,567,500,1290,1,1,19504503,367,-1.57,0.50,12,0.05,-1199.00,3746.00,4030,20221124,-53.28,1692,20231004,11.29,3835,-50.90,20230309,1692,11.29,20231004,3895,-51.66,20221128,1692,11.29,20231004,0.46,N,095910,500,97 억,,342537,N,N,33,N,00,N
20231127,130751,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1889,-9,5,-0.47,16834930,8924,30.01,1898,1917,1874,2465,1329,1898,1886.48,1.76,0,-3779,1944,1920,1900,1876,1856,1911,1867,98,567,500,1290,1,1,19504503,368,-1.58,0.50,12,0.05,-1199.00,3746.00,4030,20221124,-53.13,1692,20231004,11.64,3835,-50.74,20230309,1692,11.64,20231004,3895,-51.50,20221128,1692,11.64,20231004,0.46,N,095910,500,97 억,,342537,N,N,33,N,00,N
20231127,120754,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1883,-15,5,-0.79,9100491,4809,16.17,1898,1917,1880,2465,1329,1898,1892.39,1.76,0,-1982,1944,1920,1900,1876,1856,1911,1867,98,567,500,1290,1,1,19504503,367,-1.57,0.50,12,0.02,-1199.00,3746.00,4030,20221124,-53.28,1692,20231004,11.29,3835,-50.90,20230309,1692,11.29,20231004,3895,-51.66,20221128,1692,11.29,20231004,0.46,N,095910,500,97 억,,342537,N,N,33,N,00,N
20231127,110741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1891,-7,5,-0.37,7697918,4066,13.67,1898,1917,1880,2465,1329,1898,1893.24,1.76,0,-1805,1944,1920,1900,1876,1856,1911,1867,98,567,500,1290,1,1,19504503,369,-1.58,0.50,12,0.02,-1199.00,3746.00,4030,20221124,-53.08,1692,20231004,11.76,3835,-50.69,20230309,1692,11.76,20231004,3895,-51.45,20221128,1692,11.76,20231004,0.46,N,095910,500,97 억,,342537,N,N,33,N,00,N
20231127,100740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1896,-2,5,-0.11,6417206,3390,11.40,1898,1917,1880,2465,1329,1898,1892.98,1.76,0,-1477,1944,1920,1900,1876,1856,1911,1867,98,567,500,1290,1,1,19504503,370,-1.58,0.51,12,0.02,-1199.00,3746.00,4030,20221124,-52.95,1692,20231004,12.06,3835,-50.56,20230309,1692,12.06,20231004,3895,-51.32,20221128,1692,12.06,20231004,0.46,N,095910,500,97 억,,342537,N,N,33,N,00,N
20231127,090743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1898,0,3,0.00,1430709,753,2.53,1898,1917,1898,2465,1329,1898,1900.01,1.76,0,-200,1944,1920,1900,1876,1856,1911,1867,98,567,500,1290,1,1,19504503,370,-1.58,0.51,12,0.00,-1199.00,3746.00,4030,20221124,-52.90,1692,20231004,12.17,3835,-50.51,20230309,1692,12.17,20231004,3895,-51.27,20221128,1692,12.17,20231004,0.46,N,095910,500,97 억,,342537,N,N,33,N,00,N
20231124,160736,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1898,0,3,0.00,56417335,29623,60.93,1902,1924,1880,2465,1329,1898,1904.51,1.76,0,-281,1946,1921,1903,1878,1860,1934,1891,98,567,500,1290,1,1,19504503,370,-1.58,0.51,12,0.15,-1199.00,3746.00,4030,20221124,-52.90,1692,20231004,12.17,3835,-50.51,20230309,1692,12.17,20231004,4030,-52.90,20221124,1692,12.17,20231004,0.46,N,095910,500,97 억,,342593,N,N,33,N,00,N
20231124,150744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1899,1,2,0.05,54267141,28490,58.60,1902,1924,1880,2465,1329,1898,1904.78,1.76,0,-267,1946,1921,1903,1878,1860,1934,1891,98,567,500,1290,1,1,19504503,370,-1.58,0.51,12,0.15,-1199.00,3746.00,4030,20221124,-52.88,1692,20231004,12.23,3835,-50.48,20230309,1692,12.23,20231004,4030,-52.88,20221124,1692,12.23,20231004,0.46,N,095910,500,97 억,,342593,N,N,1,N,00,N
20231124,140746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1905,7,2,0.37,44473520,23293,47.91,1902,1924,1885,2465,1329,1898,1909.31,1.76,0,34,1946,1921,1903,1878,1860,1934,1891,98,567,500,1290,1,1,19504503,372,-1.59,0.51,12,0.12,-1199.00,3746.00,4030,20221124,-52.73,1692,20231004,12.59,3835,-50.33,20230309,1692,12.59,20231004,4030,-52.73,20221124,1692,12.59,20231004,0.46,N,095910,500,97 억,,342593,N,N,1,N,00,N
20231124,130741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1906,8,2,0.42,37681972,19710,40.54,1902,1924,1899,2465,1329,1898,1911.82,1.76,0,440,1946,1921,1903,1878,1860,1934,1891,98,567,500,1290,1,1,19504503,372,-1.59,0.51,12,0.10,-1199.00,3746.00,4030,20221124,-52.70,1692,20231004,12.65,3835,-50.30,20230309,1692,12.65,20231004,4030,-52.70,20221124,1692,12.65,20231004,0.46,N,095910,500,97 억,,342593,N,N,1,N,00,N
20231124,120746,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1900,2,2,0.11,33311068,17412,35.81,1902,1924,1899,2465,1329,1898,1913.11,1.76,0,601,1946,1921,1903,1878,1860,1934,1891,98,567,500,1290,1,1,19504503,371,-1.58,0.51,12,0.09,-1199.00,3746.00,4030,20221124,-52.85,1692,20231004,12.29,3835,-50.46,20230309,1692,12.29,20231004,4030,-52.85,20221124,1692,12.29,20231004,0.46,N,095910,500,97 억,,342593,N,N,1,N,00,N
20231124,110741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1901,3,2,0.16,32165571,16809,34.57,1902,1924,1899,2465,1329,1898,1913.59,1.76,0,601,1946,1921,1903,1878,1860,1934,1891,98,567,500,1290,1,1,19504503,371,-1.59,0.51,12,0.09,-1199.00,3746.00,4030,20221124,-52.83,1692,20231004,12.35,3835,-50.43,20230309,1692,12.35,20231004,4030,-52.83,20221124,1692,12.35,20231004,0.46,N,095910,500,97 억,,342593,N,N,1,N,00,N
20231124,100742,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1913,15,2,0.79,28463465,14864,30.57,1902,1924,1902,2465,1329,1898,1914.93,1.76,0,1316,1946,1921,1903,1878,1860,1934,1891,98,567,500,1290,1,1,19504503,373,-1.60,0.51,12,0.08,-1199.00,3746.00,4030,20221124,-52.53,1692,20231004,13.06,3835,-50.12,20230309,1692,13.06,20231004,4030,-52.53,20221124,1692,13.06,20231004,0.46,N,095910,500,97 억,,342593,N,N,1,N,00,N
20231124,090740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1911,13,2,0.68,5099761,2670,5.49,1902,1916,1902,2465,1329,1898,1910.02,1.76,0,-436,1946,1921,1903,1878,1860,1934,1891,98,567,500,1290,1,1,19504503,373,-1.59,0.51,12,0.01,-1199.00,3746.00,4030,20221124,-52.58,1692,20231004,12.94,3835,-50.17,20230309,1692,12.94,20231004,4030,-52.58,20221124,1692,12.94,20231004,0.46,N,095910,500,97 억,,342593,N,N,1,N,00,N
20231123,160732,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1898,7,2,0.37,91825436,48370,141.23,1891,1928,1885,2455,1324,1891,1898.40,1.75,0,702,1913,1902,1886,1875,1859,1907,1880,98,564,500,1280,1,1,19504503,370,-1.58,0.51,12,0.25,-1199.00,3746.00,4030,20221124,-52.90,1692,20231004,12.17,3835,-50.51,20230309,1692,12.17,20231004,4030,-52.90,20221124,1692,12.17,20231004,0.46,N,095910,500,97 억,,341404,N,N,1,N,00,N
20231123,150757,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1897,6,2,0.32,89950507,47382,138.34,1891,1928,1885,2455,1324,1891,1898.41,1.75,0,973,1913,1902,1886,1875,1859,1907,1880,98,564,500,1280,1,1,19504503,370,-1.58,0.51,12,0.24,-1199.00,3746.00,4030,20221124,-52.93,1692,20231004,12.12,3835,-50.53,20230309,1692,12.12,20231004,4030,-52.93,20221124,1692,12.12,20231004,0.46,N,095910,500,97 억,,341404,N,N,5,N,00,N
20231123,140753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1900,9,2,0.48,85409977,44988,131.35,1891,1928,1885,2455,1324,1891,1898.51,1.75,0,1269,1913,1902,1886,1875,1859,1907,1880,98,564,500,1280,1,1,19504503,371,-1.58,0.51,12,0.23,-1199.00,3746.00,4030,20221124,-52.85,1692,20231004,12.29,3835,-50.46,20230309,1692,12.29,20231004,4030,-52.85,20221124,1692,12.29,20231004,0.46,N,095910,500,97 억,,341404,N,N,5,N,00,N
20231123,130753,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1900,9,2,0.48,82345076,43375,126.64,1891,1928,1885,2455,1324,1891,1898.45,1.75,0,1320,1913,1902,1886,1875,1859,1907,1880,98,564,500,1280,1,1,19504503,371,-1.58,0.51,12,0.22,-1199.00,3746.00,4030,20221124,-52.85,1692,20231004,12.29,3835,-50.46,20230309,1692,12.29,20231004,4030,-52.85,20221124,1692,12.29,20231004,0.46,N,095910,500,97 억,,341404,N,N,5,N,00,N
20231123,120743,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1893,2,2,0.11,79055009,41637,121.57,1891,1928,1886,2455,1324,1891,1898.67,1.75,0,1579,1913,1902,1886,1875,1859,1907,1880,98,564,500,1280,1,1,19504503,369,-1.58,0.51,12,0.21,-1199.00,3746.00,4030,20221124,-53.03,1692,20231004,11.88,3835,-50.64,20230309,1692,11.88,20231004,4030,-53.03,20221124,1692,11.88,20231004,0.46,N,095910,500,97 억,,341404,N,N,5,N,00,N
20231123,110801,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1887,-4,5,-0.21,72183935,38007,110.97,1891,1928,1887,2455,1324,1891,1899.23,1.75,0,2119,1913,1902,1886,1875,1859,1907,1880,98,564,500,1280,1,1,19504503,368,-1.57,0.50,12,0.19,-1199.00,3746.00,4030,20221124,-53.18,1692,20231004,11.52,3835,-50.80,20230309,1692,11.52,20231004,4030,-53.18,20221124,1692,11.52,20231004,0.46,N,095910,500,97 억,,341404,N,N,5,N,00,N
20231123,100744,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1901,10,2,0.53,60462575,31832,92.94,1891,1928,1887,2455,1324,1891,1899.43,1.75,0,2224,1913,1902,1886,1875,1859,1907,1880,98,564,500,1280,1,1,19504503,371,-1.59,0.51,12,0.16,-1199.00,3746.00,4030,20221124,-52.83,1692,20231004,12.35,3835,-50.43,20230309,1692,12.35,20231004,4030,-52.83,20221124,1692,12.35,20231004,0.46,N,095910,500,97 억,,341404,N,N,5,N,00,N
20231123,090740,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1904,13,2,0.69,12592736,6633,19.37,1891,1910,1889,2455,1324,1891,1898.50,1.75,0,2044,1913,1902,1886,1875,1859,1907,1880,98,564,500,1280,1,1,19504503,371,-1.59,0.51,12,0.03,-1199.00,3746.00,4030,20221124,-52.75,1692,20231004,12.53,3835,-50.35,20230309,1692,12.53,20231004,4030,-52.75,20221124,1692,12.53,20231004,0.46,N,095910,500,97 억,,341404,N,N,5,N,00,N
20231122,160715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1891,11,2,0.59,64066923,33999,107.29,1886,1897,1870,2440,1316,1880,1884.38,1.76,0,-1484,1918,1899,1886,1867,1854,1892,1860,98,560,500,1270,1,1,19504503,369,-1.58,0.50,12,0.17,-1199.00,3746.00,4030,20221124,-53.08,1692,20231004,11.76,3835,-50.69,20230309,1692,11.76,20231004,4030,-53.08,20221124,1692,11.76,20231004,0.46,N,095910,500,97 억,,342838,N,N,5,N,00,N
20231122,150728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1893,13,2,0.69,63438812,33667,106.24,1886,1897,1870,2440,1316,1880,1884.30,1.76,0,-1620,1918,1899,1886,1867,1854,1892,1860,98,560,500,1270,1,1,19504503,369,-1.58,0.51,12,0.17,-1199.00,3746.00,4030,20221124,-53.03,1692,20231004,11.88,3835,-50.64,20230309,1692,11.88,20231004,4030,-53.03,20221124,1692,11.88,20231004,0.46,N,095910,500,97 억,,342838,N,N,11,N,00,N
20231122,140721,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1897,17,2,0.90,54661058,29023,91.58,1886,1897,1870,2440,1316,1880,1883.37,1.76,0,-1686,1918,1899,1886,1867,1854,1892,1860,98,560,500,1270,1,1,19504503,370,-1.58,0.51,12,0.15,-1199.00,3746.00,4030,20221124,-52.93,1692,20231004,12.12,3835,-50.53,20230309,1692,12.12,20231004,4030,-52.93,20221124,1692,12.12,20231004,0.46,N,095910,500,97 억,,342838,N,N,11,N,00,N
20231122,130747,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1888,8,2,0.43,41850875,22250,70.21,1886,1891,1870,2440,1316,1880,1880.94,1.76,0,-3196,1918,1899,1886,1867,1854,1892,1860,98,560,500,1270,1,1,19504503,368,-1.57,0.50,12,0.11,-1199.00,3746.00,4030,20221124,-53.15,1692,20231004,11.58,3835,-50.77,20230309,1692,11.58,20231004,4030,-53.15,20221124,1692,11.58,20231004,0.46,N,095910,500,97 억,,342838,N,N,11,N,00,N
20231122,120750,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,10,2,0.53,38606985,20526,64.77,1886,1891,1870,2440,1316,1880,1880.88,1.76,0,-3196,1918,1899,1886,1867,1854,1892,1860,98,560,500,1270,1,1,19504503,369,-1.58,0.50,12,0.11,-1199.00,3746.00,4030,20221124,-53.10,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,4030,-53.10,20221124,1692,11.70,20231004,0.46,N,095910,500,97 억,,342838,N,N,11,N,00,N
20231122,110825,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,0,3,0.00,20102233,10682,33.71,1886,1891,1870,2440,1316,1880,1881.88,1.76,0,-3345,1918,1899,1886,1867,1854,1892,1860,98,560,500,1270,1,1,19504503,367,-1.57,0.50,12,0.05,-1199.00,3746.00,4030,20221124,-53.35,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,4030,-53.35,20221124,1692,11.11,20231004,0.46,N,095910,500,97 억,,342838,N,N,11,N,00,N
20231122,100802,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1891,11,2,0.59,12863211,6824,21.53,1886,1891,1875,2440,1316,1880,1885.00,1.76,0,-2505,1918,1899,1886,1867,1854,1892,1860,98,560,500,1270,1,1,19504503,369,-1.58,0.50,12,0.03,-1199.00,3746.00,4030,20221124,-53.08,1692,20231004,11.76,3835,-50.69,20230309,1692,11.76,20231004,4030,-53.08,20221124,1692,11.76,20231004,0.46,N,095910,500,97 억,,342838,N,N,11,N,00,N
20231122,090723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,0,3,0.00,6059792,3218,10.15,1886,1888,1880,2440,1316,1880,1883.09,1.76,0,-2647,1918,1899,1886,1867,1854,1892,1860,98,560,500,1270,1,1,19504503,367,-1.57,0.50,12,0.02,-1199.00,3746.00,4030,20221124,-53.35,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,4030,-53.35,20221124,1692,11.11,20231004,0.46,N,095910,500,97 억,,342838,N,N,11,N,00,N
20231121,160726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,-11,5,-0.58,59106599,31272,126.79,1891,1905,1873,2455,1324,1891,1890.30,1.76,0,187,1936,1913,1892,1869,1848,1925,1881,98,564,500,1280,1,1,19504503,367,-1.57,0.50,12,0.16,-1199.00,3746.00,4150,20221117,-54.70,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,4030,-53.35,20221124,1692,11.11,20231004,0.46,N,095910,500,97 억,,342651,N,N,11,N,00,N
20231121,150725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1891,0,3,0.00,49423066,26115,105.88,1891,1905,1873,2455,1324,1891,1892.52,1.76,0,-779,1936,1913,1892,1869,1848,1925,1881,98,564,500,1280,1,1,19504503,369,-1.58,0.50,12,0.13,-1199.00,3746.00,4150,20221117,-54.43,1692,20231004,11.76,3835,-50.69,20230309,1692,11.76,20231004,4030,-53.08,20221124,1692,11.76,20231004,0.46,N,095910,500,97 억,,342651,N,N,41,N,00,N
20231121,140718,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1894,3,2,0.16,37618409,19860,80.52,1891,1905,1873,2455,1324,1891,1894.18,1.76,0,-756,1936,1913,1892,1869,1848,1925,1881,98,564,500,1280,1,1,19504503,369,-1.58,0.51,12,0.10,-1199.00,3746.00,4150,20221117,-54.36,1692,20231004,11.94,3835,-50.61,20230309,1692,11.94,20231004,4030,-53.00,20221124,1692,11.94,20231004,0.46,N,095910,500,97 억,,342651,N,N,41,N,00,N
20231121,130712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1886,-5,5,-0.26,31159265,16447,66.68,1891,1905,1873,2455,1324,1891,1894.53,1.76,0,-576,1936,1913,1892,1869,1848,1925,1881,98,564,500,1280,1,1,19504503,368,-1.57,0.50,12,0.08,-1199.00,3746.00,4150,20221117,-54.55,1692,20231004,11.47,3835,-50.82,20230309,1692,11.47,20231004,4030,-53.20,20221124,1692,11.47,20231004,0.46,N,095910,500,97 억,,342651,N,N,41,N,00,N
20231121,120710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1900,9,2,0.48,24052463,12687,51.44,1891,1905,1873,2455,1324,1891,1895.84,1.76,0,-630,1936,1913,1892,1869,1848,1925,1881,98,564,500,1280,1,1,19504503,371,-1.58,0.51,12,0.07,-1199.00,3746.00,4150,20221117,-54.22,1692,20231004,12.29,3835,-50.46,20230309,1692,12.29,20231004,4030,-52.85,20221124,1692,12.29,20231004,0.46,N,095910,500,97 억,,342651,N,N,41,N,00,N
20231121,110709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1899,8,2,0.42,16056652,8481,34.38,1891,1901,1873,2455,1324,1891,1893.25,1.76,0,-518,1936,1913,1892,1869,1848,1925,1881,98,564,500,1280,1,1,19504503,370,-1.58,0.51,12,0.04,-1199.00,3746.00,4150,20221117,-54.24,1692,20231004,12.23,3835,-50.48,20230309,1692,12.23,20231004,4030,-52.88,20221124,1692,12.23,20231004,0.46,N,095910,500,97 억,,342651,N,N,41,N,00,N
20231121,100652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1893,2,2,0.11,5191611,2748,11.14,1891,1894,1873,2455,1324,1891,1889.23,1.76,0,-1064,1936,1913,1892,1869,1848,1925,1881,98,564,500,1280,1,1,19504503,369,-1.58,0.51,12,0.01,-1199.00,3746.00,4150,20221117,-54.39,1692,20231004,11.88,3835,-50.64,20230309,1692,11.88,20231004,4030,-53.03,20221124,1692,11.88,20231004,0.46,N,095910,500,97 억,,342651,N,N,41,N,00,N
20231121,090702,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,-1,5,-0.05,2891429,1529,6.20,1891,1892,1890,2455,1324,1891,1891.06,1.76,0,-1124,1936,1913,1892,1869,1848,1925,1881,98,564,500,1280,1,1,19504503,369,-1.58,0.50,12,0.01,-1199.00,3746.00,4150,20221117,-54.46,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,4030,-53.10,20221124,1692,11.70,20231004,0.46,N,095910,500,97 억,,342651,N,N,41,N,00,N
20231120,160707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1891,2,2,0.11,45992923,24306,51.97,1889,1915,1871,2455,1323,1889,1892.25,1.76,0,122,1943,1916,1895,1868,1847,1905,1857,98,566,500,1280,1,1,19504503,369,-1.58,0.50,12,0.12,-1199.00,3746.00,4150,20221117,-54.43,1692,20231004,11.76,3835,-50.69,20230309,1692,11.76,20231004,4030,-53.08,20221124,1692,11.76,20231004,0.46,N,095910,500,97 억,,342529,N,N,41,N,00,N
20231120,150713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,1,2,0.05,43686154,23083,49.36,1889,1915,1871,2455,1323,1889,1892.57,1.76,0,122,1943,1916,1895,1868,1847,1905,1857,98,566,500,1280,1,1,19504503,369,-1.58,0.50,12,0.12,-1199.00,3746.00,4150,20221117,-54.46,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,4030,-53.10,20221124,1692,11.70,20231004,0.46,N,095910,500,97 억,,342529,N,N,195,N,00,N
20231120,140712,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1891,2,2,0.11,39397337,20812,44.50,1889,1915,1871,2455,1323,1889,1893.01,1.76,0,122,1943,1916,1895,1868,1847,1905,1857,98,566,500,1280,1,1,19504503,369,-1.58,0.50,12,0.11,-1199.00,3746.00,4150,20221117,-54.43,1692,20231004,11.76,3835,-50.69,20230309,1692,11.76,20231004,4030,-53.08,20221124,1692,11.76,20231004,0.46,N,095910,500,97 억,,342529,N,N,195,N,00,N
20231120,130707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1895,6,2,0.32,36391238,19225,41.11,1889,1915,1871,2455,1323,1889,1892.92,1.76,0,112,1943,1916,1895,1868,1847,1905,1857,98,566,500,1280,1,1,19504503,370,-1.58,0.51,12,0.10,-1199.00,3746.00,4150,20221117,-54.34,1692,20231004,12.00,3835,-50.59,20230309,1692,12.00,20231004,4030,-52.98,20221124,1692,12.00,20231004,0.46,N,095910,500,97 억,,342529,N,N,195,N,00,N
20231120,120708,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1896,7,2,0.37,29908412,15796,33.78,1889,1915,1871,2455,1323,1889,1893.42,1.76,0,112,1943,1916,1895,1868,1847,1905,1857,98,566,500,1280,1,1,19504503,370,-1.58,0.51,12,0.08,-1199.00,3746.00,4150,20221117,-54.31,1692,20231004,12.06,3835,-50.56,20230309,1692,12.06,20231004,4030,-52.95,20221124,1692,12.06,20231004,0.46,N,095910,500,97 억,,342529,N,N,195,N,00,N
20231120,110707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1896,7,2,0.37,25632011,13540,28.95,1889,1915,1871,2455,1323,1889,1893.06,1.76,0,112,1943,1916,1895,1868,1847,1905,1857,98,566,500,1280,1,1,19504503,370,-1.58,0.51,12,0.07,-1199.00,3746.00,4150,20221117,-54.31,1692,20231004,12.06,3835,-50.56,20230309,1692,12.06,20231004,4030,-52.95,20221124,1692,12.06,20231004,0.46,N,095910,500,97 억,,342529,N,N,195,N,00,N
20231120,100704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1897,8,2,0.42,20393174,10778,23.05,1889,1915,1871,2455,1323,1889,1892.12,1.76,0,82,1943,1916,1895,1868,1847,1905,1857,98,566,500,1280,1,1,19504503,370,-1.58,0.51,12,0.06,-1199.00,3746.00,4150,20221117,-54.29,1692,20231004,12.12,3835,-50.53,20230309,1692,12.12,20231004,4030,-52.93,20221124,1692,12.12,20231004,0.46,N,095910,500,97 억,,342529,N,N,195,N,00,N
20231120,090710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1903,14,2,0.74,3347264,1775,3.80,1889,1915,1871,2455,1323,1889,1885.75,1.76,0,-190,1943,1916,1895,1868,1847,1905,1857,98,566,500,1280,1,1,19504503,371,-1.59,0.51,12,0.01,-1199.00,3746.00,4150,20221117,-54.14,1692,20231004,12.47,3835,-50.38,20230309,1692,12.47,20231004,4030,-52.78,20221124,1692,12.47,20231004,0.46,N,095910,500,97 억,,342529,N,N,195,N,00,N
20231117,160725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1889,4,2,0.21,87101300,46229,224.29,1922,1922,1874,2450,1320,1885,1884.13,1.77,0,-1931,1921,1902,1886,1867,1851,1895,1860,98,565,500,1280,1,1,19504503,368,-1.58,0.50,12,0.24,-1199.00,3746.00,4150,20221117,-54.48,1692,20231004,11.64,3835,-50.74,20230309,1692,11.64,20231004,4150,-54.48,20221117,1692,11.64,20231004,0.45,N,095910,500,97 억,,344460,N,N,195,N,00,N
20231117,150729,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1888,3,2,0.16,85052696,45144,219.03,1922,1922,1874,2450,1320,1885,1884.03,1.77,0,-1931,1921,1902,1886,1867,1851,1895,1860,98,565,500,1280,1,1,19504503,368,-1.57,0.50,12,0.23,-1199.00,3746.00,4150,20221117,-54.51,1692,20231004,11.58,3835,-50.77,20230309,1692,11.58,20231004,4150,-54.51,20221117,1692,11.58,20231004,0.45,N,095910,500,97 억,,344460,N,N,25,N,00,N
20231117,140726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1888,3,2,0.16,75923952,40302,195.54,1922,1922,1874,2450,1320,1885,1883.88,1.77,0,-1399,1921,1902,1886,1867,1851,1895,1860,98,565,500,1280,1,1,19504503,368,-1.57,0.50,12,0.21,-1199.00,3746.00,4150,20221117,-54.51,1692,20231004,11.58,3835,-50.77,20230309,1692,11.58,20231004,4150,-54.51,20221117,1692,11.58,20231004,0.45,N,095910,500,97 억,,344460,N,N,25,N,00,N
20231117,130725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,5,2,0.27,74977473,39800,193.10,1922,1922,1874,2450,1320,1885,1883.86,1.77,0,-1733,1921,1902,1886,1867,1851,1895,1860,98,565,500,1280,1,1,19504503,369,-1.58,0.50,12,0.20,-1199.00,3746.00,4150,20221117,-54.46,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,4150,-54.46,20221117,1692,11.70,20231004,0.45,N,095910,500,97 억,,344460,N,N,25,N,00,N
20231117,120726,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,-5,5,-0.27,37769412,20011,97.09,1922,1922,1875,2450,1320,1885,1887.43,1.77,0,-1733,1921,1902,1886,1867,1851,1895,1860,98,565,500,1280,1,1,19504503,367,-1.57,0.50,12,0.10,-1199.00,3746.00,4150,20221117,-54.70,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,4150,-54.70,20221117,1692,11.11,20231004,0.45,N,095910,500,97 억,,344460,N,N,25,N,00,N
20231117,110728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1888,3,2,0.16,31181376,16512,80.11,1922,1922,1875,2450,1320,1885,1888.41,1.77,0,-1733,1921,1902,1886,1867,1851,1895,1860,98,565,500,1280,1,1,19504503,368,-1.57,0.50,12,0.08,-1199.00,3746.00,4150,20221117,-54.51,1692,20231004,11.58,3835,-50.77,20230309,1692,11.58,20231004,4150,-54.51,20221117,1692,11.58,20231004,0.45,N,095910,500,97 억,,344460,N,N,25,N,00,N
20231117,100725,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,5,2,0.27,11605782,6094,29.57,1922,1922,1886,2450,1320,1885,1904.46,1.77,0,-1603,1921,1902,1886,1867,1851,1895,1860,98,565,500,1280,1,1,19504503,369,-1.58,0.50,12,0.03,-1199.00,3746.00,4150,20221117,-54.46,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,4150,-54.46,20221117,1692,11.70,20231004,0.45,N,095910,500,97 억,,344460,N,N,25,N,00,N
20231117,090728,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1902,17,2,0.90,8557285,4481,21.74,1922,1922,1886,2450,1320,1885,1909.68,1.77,0,-661,1921,1902,1886,1867,1851,1895,1860,98,565,500,1280,1,1,19504503,371,-1.59,0.51,12,0.02,-1199.00,3746.00,4150,20221117,-54.17,1692,20231004,12.41,3835,-50.40,20230309,1692,12.41,20231004,4150,-54.17,20221117,1692,12.41,20231004,0.45,N,095910,500,97 억,,344460,N,N,25,N,00,N
20231116,160727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1884,10,2,0.53,38122727,20241,40.11,1903,1905,1870,2435,1312,1874,1883.44,1.76,0,1534,1914,1893,1874,1853,1834,1884,1844,98,561,500,1270,1,1,19504503,367,-1.57,0.50,12,0.10,-1199.00,3746.00,4270,20221114,-55.88,1692,20231004,11.35,3835,-50.87,20230309,1692,11.35,20231004,4150,-54.60,20221117,1692,11.35,20231004,0.45,N,095910,500,97 억,,342695,N,N,23,N,00,N
20231116,150722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1881,7,2,0.37,32875864,17452,34.58,1903,1905,1870,2435,1312,1874,1883.79,1.76,0,951,1914,1893,1874,1853,1834,1884,1844,98,561,500,1270,1,1,19504503,367,-1.57,0.50,12,0.09,-1199.00,3746.00,4270,20221114,-55.95,1692,20231004,11.17,3835,-50.95,20230309,1692,11.17,20231004,4150,-54.67,20221117,1692,11.17,20231004,0.45,N,095910,500,97 억,,342695,N,N,23,N,00,N
20231116,140701,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1881,7,2,0.37,32298601,17145,33.97,1903,1905,1870,2435,1312,1874,1883.85,1.76,0,879,1914,1893,1874,1853,1834,1884,1844,98,561,500,1270,1,1,19504503,367,-1.57,0.50,12,0.09,-1199.00,3746.00,4270,20221114,-55.95,1692,20231004,11.17,3835,-50.95,20230309,1692,11.17,20231004,4150,-54.67,20221117,1692,11.17,20231004,0.45,N,095910,500,97 억,,342695,N,N,23,N,00,N
20231116,130721,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,6,2,0.32,28744749,15252,30.22,1903,1905,1870,2435,1312,1874,1884.65,1.76,0,-179,1914,1893,1874,1853,1834,1884,1844,98,561,500,1270,1,1,19504503,367,-1.57,0.50,12,0.08,-1199.00,3746.00,4270,20221114,-55.97,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,4150,-54.70,20221117,1692,11.11,20231004,0.45,N,095910,500,97 억,,342695,N,N,23,N,00,N
20231116,120723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,6,2,0.32,25594392,13575,26.90,1903,1905,1870,2435,1312,1874,1885.41,1.76,0,-349,1914,1893,1874,1853,1834,1884,1844,98,561,500,1270,1,1,19504503,367,-1.57,0.50,12,0.07,-1199.00,3746.00,4270,20221114,-55.97,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,4150,-54.70,20221117,1692,11.11,20231004,0.45,N,095910,500,97 억,,342695,N,N,23,N,00,N
20231116,110721,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,16,2,0.85,18912362,10015,19.84,1903,1905,1876,2435,1312,1874,1888.40,1.76,0,-290,1914,1893,1874,1853,1834,1884,1844,98,561,500,1270,1,1,19504503,369,-1.58,0.50,12,0.05,-1199.00,3746.00,4270,20221114,-55.74,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,4150,-54.46,20221117,1692,11.70,20231004,0.45,N,095910,500,97 억,,342695,N,N,23,N,00,N
20231116,100721,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1895,21,2,1.12,3689326,1950,3.86,1903,1905,1876,2435,1312,1874,1891.96,1.76,0,-280,1914,1893,1874,1853,1834,1884,1844,98,561,500,1270,1,1,19504503,370,-1.58,0.51,12,0.01,-1199.00,3746.00,4270,20221114,-55.62,1692,20231004,12.00,3835,-50.59,20230309,1692,12.00,20231004,4150,-54.34,20221117,1692,12.00,20231004,0.45,N,095910,500,97 억,,342695,N,N,23,N,00,N
20231116,090723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1874,0,3,0.00,0,0,0.00,0,0,0,2435,1312,1874,0.00,1.76,0,0,1914,1893,1874,1853,1834,1884,1844,98,561,500,1270,1,1,19504503,366,-1.56,0.50,12,0.00,-1199.00,3746.00,4270,20221114,-56.11,1692,20231004,10.76,3835,-51.13,20230309,1692,10.76,20231004,4150,-54.84,20221117,1692,10.76,20231004,0.45,N,095910,500,97 억,,342695,N,N,23,N,00,N
20231115,160635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1874,40,2,2.18,93948399,50110,256.59,1890,1895,1855,2380,1284,1834,1874.84,1.71,0,10101,1873,1853,1829,1809,1785,1863,1819,98,546,500,1240,1,1,19504503,366,-1.56,0.50,12,0.26,-1199.00,3746.00,4270,20221114,-56.11,1692,20231004,10.76,3835,-51.13,20230309,1692,10.76,20231004,4150,-54.84,20221117,1692,10.76,20231004,0.47,N,095910,500,97 억,,332594,N,N,23,N,00,N
20231115,150732,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1871,37,2,2.02,88372039,47131,241.34,1890,1895,1855,2380,1284,1834,1875.03,1.71,0,9561,1873,1853,1829,1809,1785,1863,1819,98,546,500,1240,1,1,19504503,365,-1.56,0.50,12,0.24,-1199.00,3746.00,4270,20221114,-56.18,1692,20231004,10.58,3835,-51.21,20230309,1692,10.58,20231004,4150,-54.92,20221117,1692,10.58,20231004,0.47,N,095910,500,97 억,,332594,N,N,20,N,00,N
20231115,140730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1874,40,2,2.18,86846855,46316,237.17,1890,1895,1855,2380,1284,1834,1875.09,1.71,0,9215,1873,1853,1829,1809,1785,1863,1819,98,546,500,1240,1,1,19504503,366,-1.56,0.50,12,0.24,-1199.00,3746.00,4270,20221114,-56.11,1692,20231004,10.76,3835,-51.13,20230309,1692,10.76,20231004,4150,-54.84,20221117,1692,10.76,20231004,0.47,N,095910,500,97 억,,332594,N,N,20,N,00,N
20231115,130732,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,46,2,2.51,86017985,45874,234.90,1890,1895,1855,2380,1284,1834,1875.09,1.71,0,9017,1873,1853,1829,1809,1785,1863,1819,98,546,500,1240,1,1,19504503,367,-1.57,0.50,12,0.24,-1199.00,3746.00,4270,20221114,-55.97,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,4150,-54.70,20221117,1692,11.11,20231004,0.47,N,095910,500,97 억,,332594,N,N,20,N,00,N
20231115,120734,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1876,42,2,2.29,80979204,43188,221.15,1890,1895,1855,2380,1284,1834,1875.04,1.71,0,8731,1873,1853,1829,1809,1785,1863,1819,98,546,500,1240,1,1,19504503,366,-1.56,0.50,12,0.22,-1199.00,3746.00,4270,20221114,-56.07,1692,20231004,10.87,3835,-51.08,20230309,1692,10.87,20231004,4150,-54.80,20221117,1692,10.87,20231004,0.47,N,095910,500,97 억,,332594,N,N,20,N,00,N
20231115,110741,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1879,45,2,2.45,70538059,37600,192.53,1890,1895,1855,2380,1284,1834,1876.01,1.71,0,8083,1873,1853,1829,1809,1785,1863,1819,98,546,500,1240,1,1,19504503,366,-1.57,0.50,12,0.19,-1199.00,3746.00,4270,20221114,-56.00,1692,20231004,11.05,3835,-51.00,20230309,1692,11.05,20231004,4150,-54.72,20221117,1692,11.05,20231004,0.47,N,095910,500,97 억,,332594,N,N,20,N,00,N
20231115,100735,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1870,36,2,1.96,42957707,22911,117.32,1890,1895,1855,2380,1284,1834,1874.98,1.71,0,3658,1873,1853,1829,1809,1785,1863,1819,98,546,500,1240,1,1,19504503,365,-1.56,0.50,12,0.12,-1199.00,3746.00,4270,20221114,-56.21,1692,20231004,10.52,3835,-51.24,20230309,1692,10.52,20231004,4150,-54.94,20221117,1692,10.52,20231004,0.47,N,095910,500,97 억,,332594,N,N,20,N,00,N
20231115,090727,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1883,49,2,2.67,6648246,3534,18.10,1890,1895,1871,2380,1284,1834,1881.22,1.71,0,-234,1873,1853,1829,1809,1785,1863,1819,98,546,500,1240,1,1,19504503,367,-1.57,0.50,12,0.02,-1199.00,3746.00,4270,20221114,-55.90,1692,20231004,11.29,3835,-50.90,20230309,1692,11.29,20231004,4150,-54.63,20221117,1692,11.29,20231004,0.47,N,095910,500,97 억,,332594,N,N,20,N,00,N
20231114,160719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1834,14,2,0.77,34837581,19021,65.62,1805,1849,1805,2365,1274,1820,1831.53,1.70,0,478,1893,1856,1825,1788,1757,1875,1807,98,545,500,1230,1,1,19504503,358,-1.53,0.49,12,0.10,-1199.00,3746.00,4270,20221114,-57.05,1692,20231004,8.39,3835,-52.18,20230309,1692,8.39,20231004,4270,-57.05,20221114,1692,8.39,20231004,0.48,N,095910,500,97 억,,332116,N,N,20,N,00,N
20231114,150721,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1836,16,2,0.88,29690599,16213,55.93,1805,1849,1805,2365,1274,1820,1831.28,1.70,0,785,1893,1856,1825,1788,1757,1875,1807,98,545,500,1230,1,1,19504503,358,-1.53,0.49,12,0.08,-1199.00,3746.00,4270,20221114,-57.00,1692,20231004,8.51,3835,-52.13,20230309,1692,8.51,20231004,4270,-57.00,20221114,1692,8.51,20231004,0.48,N,095910,500,97 억,,332116,N,N,6,N,00,N
20231114,140720,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1836,16,2,0.88,24201413,13214,45.59,1805,1849,1805,2365,1274,1820,1831.50,1.70,0,1057,1893,1856,1825,1788,1757,1875,1807,98,545,500,1230,1,1,19504503,358,-1.53,0.49,12,0.07,-1199.00,3746.00,4270,20221114,-57.00,1692,20231004,8.51,3835,-52.13,20230309,1692,8.51,20231004,4270,-57.00,20221114,1692,8.51,20231004,0.48,N,095910,500,97 억,,332116,N,N,6,N,00,N
20231114,130722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1846,26,2,1.43,20581600,11242,38.78,1805,1849,1805,2365,1274,1820,1830.78,1.70,0,1291,1893,1856,1825,1788,1757,1875,1807,98,545,500,1230,1,1,19504503,360,-1.54,0.49,12,0.06,-1199.00,3746.00,4270,20221114,-56.77,1692,20231004,9.10,3835,-51.86,20230309,1692,9.10,20231004,4270,-56.77,20221114,1692,9.10,20231004,0.48,N,095910,500,97 억,,332116,N,N,6,N,00,N
20231114,120723,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1841,21,2,1.15,17351765,9488,32.73,1805,1849,1805,2365,1274,1820,1828.81,1.70,0,1722,1893,1856,1825,1788,1757,1875,1807,98,545,500,1230,1,1,19504503,359,-1.54,0.49,12,0.05,-1199.00,3746.00,4270,20221114,-56.89,1692,20231004,8.81,3835,-51.99,20230309,1692,8.81,20231004,4270,-56.89,20221114,1692,8.81,20231004,0.48,N,095910,500,97 억,,332116,N,N,6,N,00,N
20231114,110730,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1822,2,2,0.11,12245582,6697,23.10,1805,1849,1805,2365,1274,1820,1828.52,1.70,0,2188,1893,1856,1825,1788,1757,1875,1807,98,545,500,1230,1,1,19504503,355,-1.52,0.49,12,0.03,-1199.00,3746.00,4270,20221114,-57.33,1692,20231004,7.68,3835,-52.49,20230309,1692,7.68,20231004,4270,-57.33,20221114,1692,7.68,20231004,0.48,N,095910,500,97 억,,332116,N,N,6,N,00,N
20231114,100722,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1843,23,2,1.26,8189264,4486,15.48,1805,1849,1805,2365,1274,1820,1825.52,1.70,0,2511,1893,1856,1825,1788,1757,1875,1807,98,545,500,1230,1,1,19504503,359,-1.54,0.49,12,0.02,-1199.00,3746.00,4270,20221114,-56.84,1692,20231004,8.92,3835,-51.94,20230309,1692,8.92,20231004,4270,-56.84,20221114,1692,8.92,20231004,0.48,N,095910,500,97 억,,332116,N,N,6,N,00,N
20231114,090715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1838,18,2,0.99,5415526,2979,10.28,1805,1838,1805,2365,1274,1820,1817.90,1.70,0,2267,1893,1856,1825,1788,1757,1875,1807,98,545,500,1230,1,1,19504503,358,-1.53,0.49,12,0.02,-1199.00,3746.00,4270,20221114,-56.96,1692,20231004,8.63,3835,-52.07,20230309,1692,8.63,20231004,4270,-56.96,20221114,1692,8.63,20231004,0.48,N,095910,500,97 억,,332116,N,N,6,N,00,N
20231113,160710,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1820,-3,5,-0.16,53055714,28844,139.48,1815,1862,1794,2365,1277,1823,1839.40,1.73,0,-5611,1853,1838,1827,1812,1801,1845,1819,98,542,500,1230,1,1,19504503,355,-1.52,0.49,12,0.15,-1199.00,3746.00,4270,20221114,-57.38,1692,20231004,7.57,3835,-52.54,20230309,1692,7.57,20231004,4270,-57.38,20221114,1692,7.57,20231004,0.48,N,095910,500,97 억,,337727,N,N,6,N,00,N
20231113,150709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1837,14,2,0.77,48821286,26518,128.23,1815,1862,1794,2365,1277,1823,1841.06,1.73,0,-5263,1853,1838,1827,1812,1801,1845,1819,98,542,500,1230,1,1,19504503,358,-1.53,0.49,12,0.14,-1199.00,3746.00,4270,20221114,-56.98,1692,20231004,8.57,3835,-52.10,20230309,1692,8.57,20231004,4270,-56.98,20221114,1692,8.57,20231004,0.48,N,095910,500,97 억,,337727,N,N,4,N,00,N
20231113,140707,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1837,14,2,0.77,40139675,21774,105.29,1815,1862,1794,2365,1277,1823,1843.47,1.73,0,-3682,1853,1838,1827,1812,1801,1845,1819,98,542,500,1230,1,1,19504503,358,-1.53,0.49,12,0.11,-1199.00,3746.00,4270,20221114,-56.98,1692,20231004,8.57,3835,-52.10,20230309,1692,8.57,20231004,4270,-56.98,20221114,1692,8.57,20231004,0.48,N,095910,500,97 억,,337727,N,N,4,N,00,N
20231113,130706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1860,37,2,2.03,38537825,20904,101.08,1815,1862,1794,2365,1277,1823,1843.56,1.73,0,-3385,1853,1838,1827,1812,1801,1845,1819,98,542,500,1230,1,1,19504503,363,-1.55,0.50,12,0.11,-1199.00,3746.00,4270,20221114,-56.44,1692,20231004,9.93,3835,-51.50,20230309,1692,9.93,20231004,4270,-56.44,20221114,1692,9.93,20231004,0.48,N,095910,500,97 억,,337727,N,N,4,N,00,N
20231113,120706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1829,6,2,0.33,27628636,15017,72.62,1815,1859,1794,2365,1277,1823,1839.82,1.73,0,-1809,1853,1838,1827,1812,1801,1845,1819,98,542,500,1230,1,1,19504503,357,-1.53,0.49,12,0.08,-1199.00,3746.00,4270,20221114,-57.17,1692,20231004,8.10,3835,-52.31,20230309,1692,8.10,20231004,4270,-57.17,20221114,1692,8.10,20231004,0.48,N,095910,500,97 억,,337727,N,N,4,N,00,N
20231113,110704,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1855,32,2,1.76,23145277,12578,60.82,1815,1859,1794,2365,1277,1823,1840.14,1.73,0,-335,1853,1838,1827,1812,1801,1845,1819,98,542,500,1230,1,1,19504503,362,-1.55,0.50,12,0.06,-1199.00,3746.00,4270,20221114,-56.56,1692,20231004,9.63,3835,-51.63,20230309,1692,9.63,20231004,4270,-56.56,20221114,1692,9.63,20231004,0.48,N,095910,500,97 억,,337727,N,N,4,N,00,N
20231113,100703,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1858,35,2,1.92,19773120,10763,52.05,1815,1858,1794,2365,1277,1823,1837.14,1.73,0,239,1853,1838,1827,1812,1801,1845,1819,98,542,500,1230,1,1,19504503,362,-1.55,0.50,12,0.06,-1199.00,3746.00,4270,20221114,-56.49,1692,20231004,9.81,3835,-51.55,20230309,1692,9.81,20231004,4270,-56.49,20221114,1692,9.81,20231004,0.48,N,095910,500,97 억,,337727,N,N,4,N,00,N
20231113,090709,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1840,17,2,0.93,5742832,3161,15.29,1815,1841,1794,2365,1277,1823,1816.78,1.73,0,220,1853,1838,1827,1812,1801,1845,1819,98,542,500,1230,1,1,19504503,359,-1.53,0.49,12,0.02,-1199.00,3746.00,4270,20221114,-56.91,1692,20231004,8.75,3835,-52.02,20230309,1692,8.75,20231004,4270,-56.91,20221114,1692,8.75,20231004,0.48,N,095910,500,97 억,,337727,N,N,4,N,00,N
20231110,160724,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1823,-14,5,-0.76,36988962,20245,41.55,1819,1842,1816,2385,1286,1837,1827.09,1.77,0,-7724,1887,1862,1842,1817,1797,1852,1807,98,548,500,1240,1,1,19504503,356,-1.52,0.49,12,0.10,-1199.00,3746.00,4270,20221114,-57.31,1692,20231004,7.74,3835,-52.46,20230309,1692,7.74,20231004,4270,-57.31,20221114,1692,7.74,20231004,0.48,N,095910,500,97 억,,345449,N,N,4,N,00,N
20231110,150719,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1838,1,2,0.05,33588569,18382,37.73,1819,1842,1816,2385,1286,1837,1827.25,1.77,0,-7493,1887,1862,1842,1817,1797,1852,1807,98,548,500,1240,1,1,19504503,358,-1.53,0.49,12,0.09,-1199.00,3746.00,4270,20221114,-56.96,1692,20231004,8.63,3835,-52.07,20230309,1692,8.63,20231004,4270,-56.96,20221114,1692,8.63,20231004,0.48,N,095910,500,97 억,,345449,N,N,5,N,00,N
20231110,140711,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1839,2,2,0.11,29800561,16320,33.50,1819,1842,1816,2385,1286,1837,1826.01,1.77,0,-6259,1887,1862,1842,1817,1797,1852,1807,98,548,500,1240,1,1,19504503,359,-1.53,0.49,12,0.08,-1199.00,3746.00,4270,20221114,-56.93,1692,20231004,8.69,3835,-52.05,20230309,1692,8.69,20231004,4270,-56.93,20221114,1692,8.69,20231004,0.48,N,095910,500,97 억,,345449,N,N,5,N,00,N
20231110,130713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1840,3,2,0.16,29368335,16085,33.01,1819,1842,1816,2385,1286,1837,1825.82,1.77,0,-6196,1887,1862,1842,1817,1797,1852,1807,98,548,500,1240,1,1,19504503,359,-1.53,0.49,12,0.08,-1199.00,3746.00,4270,20221114,-56.91,1692,20231004,8.75,3835,-52.02,20230309,1692,8.75,20231004,4270,-56.91,20221114,1692,8.75,20231004,0.48,N,095910,500,97 억,,345449,N,N,5,N,00,N
20231110,120715,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1840,3,2,0.16,27233027,14921,30.62,1819,1842,1816,2385,1286,1837,1825.15,1.77,0,-5860,1887,1862,1842,1817,1797,1852,1807,98,548,500,1240,1,1,19504503,359,-1.53,0.49,12,0.08,-1199.00,3746.00,4270,20221114,-56.91,1692,20231004,8.75,3835,-52.02,20230309,1692,8.75,20231004,4270,-56.91,20221114,1692,8.75,20231004,0.48,N,095910,500,97 억,,345449,N,N,5,N,00,N
20231110,110706,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1830,-7,5,-0.38,22968370,12596,25.85,1819,1837,1816,2385,1286,1837,1823.47,1.77,0,-5845,1887,1862,1842,1817,1797,1852,1807,98,548,500,1240,1,1,19504503,357,-1.53,0.49,12,0.06,-1199.00,3746.00,4270,20221114,-57.14,1692,20231004,8.16,3835,-52.28,20230309,1692,8.16,20231004,4270,-57.14,20221114,1692,8.16,20231004,0.48,N,095910,500,97 억,,345449,N,N,5,N,00,N
20231110,100713,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1829,-8,5,-0.44,21214982,11637,23.88,1819,1837,1816,2385,1286,1837,1823.06,1.77,0,-5441,1887,1862,1842,1817,1797,1852,1807,98,548,500,1240,1,1,19504503,357,-1.53,0.49,12,0.06,-1199.00,3746.00,4270,20221114,-57.17,1692,20231004,8.10,3835,-52.31,20230309,1692,8.10,20231004,4270,-57.17,20221114,1692,8.10,20231004,0.48,N,095910,500,97 억,,345449,N,N,5,N,00,N
20231110,090700,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1817,-20,5,-1.09,1657045,911,1.87,1819,1820,1817,2385,1286,1837,1818.93,1.77,0,-138,1887,1862,1842,1817,1797,1852,1807,98,548,500,1240,1,1,19504503,354,-1.52,0.49,12,0.00,-1199.00,3746.00,4270,20221114,-57.45,1692,20231004,7.39,3835,-52.62,20230309,1692,7.39,20231004,4270,-57.45,20221114,1692,7.39,20231004,0.48,N,095910,500,97 억,,345449,N,N,5,N,00,N
20231109,160654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1837,-31,5,-1.66,89227937,48500,128.61,1841,1867,1822,2425,1308,1868,1839.75,1.80,0,-5199,1910,1888,1878,1856,1846,1884,1852,98,557,500,1270,1,1,19504503,358,-1.53,0.49,12,0.25,-1199.00,3746.00,4270,20221114,-56.98,1692,20231004,8.57,3835,-52.10,20230309,1692,8.57,20231004,4270,-56.98,20221114,1692,8.57,20231004,0.48,N,095910,500,97 억,,351290,N,N,5,N,00,N
20231109,150654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1829,-39,5,-2.09,85745992,46602,123.58,1841,1867,1824,2425,1308,1868,1839.96,1.80,0,-4248,1910,1888,1878,1856,1846,1884,1852,98,557,500,1270,1,1,19504503,357,-1.53,0.49,12,0.24,-1199.00,3746.00,4270,20221114,-57.17,1692,20231004,8.10,3835,-52.31,20230309,1692,8.10,20231004,4270,-57.17,20221114,1692,8.10,20231004,0.48,N,095910,500,97 억,,351290,N,N,1,N,00,N
20231109,140652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1837,-31,5,-1.66,66523718,36107,95.75,1841,1867,1831,2425,1308,1868,1842.41,1.80,0,-3743,1910,1888,1878,1856,1846,1884,1852,98,557,500,1270,1,1,19504503,358,-1.53,0.49,12,0.19,-1199.00,3746.00,4270,20221114,-56.98,1692,20231004,8.57,3835,-52.10,20230309,1692,8.57,20231004,4270,-56.98,20221114,1692,8.57,20231004,0.48,N,095910,500,97 억,,351290,N,N,1,N,00,N
20231109,130655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1840,-28,5,-1.50,54920818,29785,78.98,1841,1867,1838,2425,1308,1868,1843.91,1.80,0,-2173,1910,1888,1878,1856,1846,1884,1852,98,557,500,1270,1,1,19504503,359,-1.53,0.49,12,0.15,-1199.00,3746.00,4270,20221114,-56.91,1692,20231004,8.75,3835,-52.02,20230309,1692,8.75,20231004,4270,-56.91,20221114,1692,8.75,20231004,0.48,N,095910,500,97 억,,351290,N,N,1,N,00,N
20231109,120659,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1847,-21,5,-1.12,48428472,26266,69.65,1841,1867,1838,2425,1308,1868,1843.77,1.80,0,-1355,1910,1888,1878,1856,1846,1884,1852,98,557,500,1270,1,1,19504503,360,-1.54,0.49,12,0.13,-1199.00,3746.00,4270,20221114,-56.74,1692,20231004,9.16,3835,-51.84,20230309,1692,9.16,20231004,4270,-56.74,20221114,1692,9.16,20231004,0.48,N,095910,500,97 억,,351290,N,N,1,N,00,N
20231109,110657,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1849,-19,5,-1.02,40727369,22080,58.55,1841,1867,1838,2425,1308,1868,1844.54,1.80,0,-1155,1910,1888,1878,1856,1846,1884,1852,98,557,500,1270,1,1,19504503,361,-1.54,0.49,12,0.11,-1199.00,3746.00,4270,20221114,-56.70,1692,20231004,9.28,3835,-51.79,20230309,1692,9.28,20231004,4270,-56.70,20221114,1692,9.28,20231004,0.48,N,095910,500,97 억,,351290,N,N,1,N,00,N
20231109,100652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1843,-25,5,-1.34,27100871,14676,38.92,1841,1867,1840,2425,1308,1868,1846.61,1.80,0,-613,1910,1888,1878,1856,1846,1884,1852,98,557,500,1270,1,1,19504503,359,-1.54,0.49,12,0.08,-1199.00,3746.00,4270,20221114,-56.84,1692,20231004,8.92,3835,-51.94,20230309,1692,8.92,20231004,4270,-56.84,20221114,1692,8.92,20231004,0.48,N,095910,500,97 억,,351290,N,N,1,N,00,N
20231109,090654,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1866,-2,5,-0.11,2813276,1528,4.05,1841,1867,1841,2425,1308,1868,1841.15,1.80,0,-204,1910,1888,1878,1856,1846,1884,1852,98,557,500,1270,1,1,19504503,364,-1.56,0.50,12,0.01,-1199.00,3746.00,4270,20221114,-56.30,1692,20231004,10.28,3835,-51.34,20230309,1692,10.28,20231004,4270,-56.30,20221114,1692,10.28,20231004,0.48,N,095910,500,97 억,,351290,N,N,1,N,00,N
20231108,160649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1868,-19,5,-1.01,70554805,37496,48.99,1887,1900,1868,2450,1321,1887,1881.70,1.82,0,-3454,1941,1913,1892,1864,1843,1903,1854,98,563,500,1280,1,1,19504503,364,-1.56,0.50,12,0.19,-1199.00,3746.00,4270,20221114,-56.25,1692,20231004,10.40,3835,-51.29,20230309,1692,10.40,20231004,4270,-56.25,20221114,1692,10.40,20231004,0.46,N,095910,500,97 억,,354739,N,N,1,N,00,N
20231108,150652,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1875,-12,5,-0.64,64773093,34402,44.95,1887,1900,1870,2450,1321,1887,1882.83,1.82,0,-3112,1941,1913,1892,1864,1843,1903,1854,98,563,500,1280,1,1,19504503,366,-1.56,0.50,12,0.18,-1199.00,3746.00,4270,20221114,-56.09,1692,20231004,10.82,3835,-51.11,20230309,1692,10.82,20231004,4270,-56.09,20221114,1692,10.82,20231004,0.46,N,095910,500,97 억,,354739,N,N,39,N,00,N
20231108,140649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1876,-11,5,-0.58,45695011,24221,31.65,1887,1900,1876,2450,1321,1887,1886.59,1.82,0,466,1941,1913,1892,1864,1843,1903,1854,98,563,500,1280,1,1,19504503,366,-1.56,0.50,12,0.12,-1199.00,3746.00,4270,20221114,-56.07,1692,20231004,10.87,3835,-51.08,20230309,1692,10.87,20231004,4270,-56.07,20221114,1692,10.87,20231004,0.46,N,095910,500,97 억,,354739,N,N,39,N,00,N
20231108,130648,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,3,2,0.16,31935707,16915,22.10,1887,1900,1880,2450,1321,1887,1888.01,1.82,0,1526,1941,1913,1892,1864,1843,1903,1854,98,563,500,1280,1,1,19504503,369,-1.58,0.50,12,0.09,-1199.00,3746.00,4270,20221114,-55.74,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,4270,-55.74,20221114,1692,11.70,20231004,0.46,N,095910,500,97 억,,354739,N,N,39,N,00,N
20231108,120643,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1883,-4,5,-0.21,28316662,14994,19.59,1887,1900,1880,2450,1321,1887,1888.53,1.82,0,1481,1941,1913,1892,1864,1843,1903,1854,98,563,500,1280,1,1,19504503,367,-1.57,0.50,12,0.08,-1199.00,3746.00,4270,20221114,-55.90,1692,20231004,11.29,3835,-50.90,20230309,1692,11.29,20231004,4270,-55.90,20221114,1692,11.29,20231004,0.46,N,095910,500,97 억,,354739,N,N,39,N,00,N
20231108,110650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1890,3,2,0.16,21926235,11602,15.16,1887,1900,1885,2450,1321,1887,1889.87,1.82,0,2210,1941,1913,1892,1864,1843,1903,1854,98,563,500,1280,1,1,19504503,369,-1.58,0.50,12,0.06,-1199.00,3746.00,4270,20221114,-55.74,1692,20231004,11.70,3835,-50.72,20230309,1692,11.70,20231004,4270,-55.74,20221114,1692,11.70,20231004,0.46,N,095910,500,97 억,,354739,N,N,39,N,00,N
20231108,100650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1897,10,2,0.53,20042049,10606,13.86,1887,1900,1885,2450,1321,1887,1889.69,1.82,0,2661,1941,1913,1892,1864,1843,1903,1854,98,563,500,1280,1,1,19504503,370,-1.58,0.51,12,0.05,-1199.00,3746.00,4270,20221114,-55.57,1692,20231004,12.12,3835,-50.53,20230309,1692,12.12,20231004,4270,-55.57,20221114,1692,12.12,20231004,0.46,N,095910,500,97 억,,354739,N,N,39,N,00,N
20231108,090647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1888,1,2,0.05,11889408,6301,8.23,1887,1888,1885,2450,1321,1887,1886.91,1.82,0,3937,1941,1913,1892,1864,1843,1903,1854,98,563,500,1280,1,1,19504503,368,-1.57,0.50,12,0.03,-1199.00,3746.00,4270,20221114,-55.78,1692,20231004,11.58,3835,-50.77,20230309,1692,11.58,20231004,4270,-55.78,20221114,1692,11.58,20231004,0.46,N,095910,500,97 억,,354739,N,N,39,N,00,N
20231107,160650,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1887,-33,5,-1.72,143913881,76361,51.88,1919,1920,1871,2495,1344,1920,1884.63,1.86,0,-8976,1948,1933,1909,1894,1870,1941,1902,98,575,500,1300,1,1,19504503,368,-1.57,0.50,12,0.39,-1199.00,3746.00,4270,20221114,-55.81,1692,20231004,11.52,3835,-50.80,20230309,1692,11.52,20231004,4270,-55.81,20221114,1692,11.52,20231004,0.46,N,095910,500,97 억,,363700,N,N,39,N,00,N
20231107,150649,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1881,-39,5,-2.03,139846804,74202,50.41,1919,1920,1871,2495,1344,1920,1884.68,1.86,0,-8812,1948,1933,1909,1894,1870,1941,1902,98,575,500,1300,1,1,19504503,367,-1.57,0.50,12,0.38,-1199.00,3746.00,4270,20221114,-55.95,1692,20231004,11.17,3835,-50.95,20230309,1692,11.17,20231004,4270,-55.95,20221114,1692,11.17,20231004,0.46,N,095910,500,97 억,,363700,N,N,33,N,00,N
20231107,140653,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1883,-37,5,-1.93,134552559,71388,48.50,1919,1920,1871,2495,1344,1920,1884.81,1.86,0,-8678,1948,1933,1909,1894,1870,1941,1902,98,575,500,1300,1,1,19504503,367,-1.57,0.50,12,0.37,-1199.00,3746.00,4270,20221114,-55.90,1692,20231004,11.29,3835,-50.90,20230309,1692,11.29,20231004,4270,-55.90,20221114,1692,11.29,20231004,0.46,N,095910,500,97 억,,363700,N,N,33,N,00,N
20231107,130651,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1887,-33,5,-1.72,129301940,68602,46.61,1919,1920,1871,2495,1344,1920,1884.81,1.86,0,-7648,1948,1933,1909,1894,1870,1941,1902,98,575,500,1300,1,1,19504503,368,-1.57,0.50,12,0.35,-1199.00,3746.00,4270,20221114,-55.81,1692,20231004,11.52,3835,-50.80,20230309,1692,11.52,20231004,4270,-55.81,20221114,1692,11.52,20231004,0.46,N,095910,500,97 억,,363700,N,N,33,N,00,N
20231107,120647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1880,-40,5,-2.08,117898577,62535,42.48,1919,1920,1871,2495,1344,1920,1885.32,1.86,0,-8277,1948,1933,1909,1894,1870,1941,1902,98,575,500,1300,1,1,19504503,367,-1.57,0.50,12,0.32,-1199.00,3746.00,4270,20221114,-55.97,1692,20231004,11.11,3835,-50.98,20230309,1692,11.11,20231004,4270,-55.97,20221114,1692,11.11,20231004,0.46,N,095910,500,97 억,,363700,N,N,33,N,00,N
20231107,110647,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1886,-34,5,-1.77,90896359,48161,32.72,1919,1920,1871,2495,1344,1920,1887.34,1.86,0,-6522,1948,1933,1909,1894,1870,1941,1902,98,575,500,1300,1,1,19504503,368,-1.57,0.50,12,0.25,-1199.00,3746.00,4270,20221114,-55.83,1692,20231004,11.47,3835,-50.82,20230309,1692,11.47,20231004,4270,-55.83,20221114,1692,11.47,20231004,0.46,N,095910,500,97 억,,363700,N,N,33,N,00,N
20231107,100655,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1882,-38,5,-1.98,58091421,30726,20.87,1919,1920,1877,2495,1344,1920,1890.63,1.86,0,-7048,1948,1933,1909,1894,1870,1941,1902,98,575,500,1300,1,1,19504503,367,-1.57,0.50,12,0.16,-1199.00,3746.00,4270,20221114,-55.93,1692,20231004,11.23,3835,-50.93,20230309,1692,11.23,20231004,4270,-55.93,20221114,1692,11.23,20231004,0.46,N,095910,500,97 억,,363700,N,N,33,N,00,N
20231107,090639,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1897,-23,5,-1.20,7611786,3984,2.71,1919,1920,1897,2495,1344,1920,1910.59,1.86,0,-2138,1948,1933,1909,1894,1870,1941,1902,98,575,500,1300,1,1,19504503,370,-1.58,0.51,12,0.02,-1199.00,3746.00,4270,20221114,-55.57,1692,20231004,12.12,3835,-50.53,20230309,1692,12.12,20231004,4270,-55.57,20221114,1692,12.12,20231004,0.46,N,095910,500,97 억,,363700,N,N,33,N,00,N
20231106,160633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1920,35,2,1.86,280058145,146837,177.07,1885,1924,1885,2450,1320,1885,1907.05,1.78,0,15174,1943,1913,1899,1869,1855,1907,1863,98,565,500,1280,1,1,19504503,374,-1.60,0.51,12,0.75,-1199.00,3746.00,4270,20221114,-55.04,1692,20231004,13.48,3835,-49.93,20230309,1692,13.48,20231004,4270,-55.04,20221114,1692,13.48,20231004,0.46,N,095910,500,97 억,,347456,N,N,33,N,00,N
20231106,150637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1920,35,2,1.86,262772560,137833,166.21,1885,1924,1885,2450,1320,1885,1906.46,1.78,0,13983,1943,1913,1899,1869,1855,1907,1863,98,565,500,1280,1,1,19504503,374,-1.60,0.51,12,0.71,-1199.00,3746.00,4270,20221114,-55.04,1692,20231004,13.48,3835,-49.93,20230309,1692,13.48,20231004,4270,-55.04,20221114,1692,13.48,20231004,0.46,N,095910,500,97 억,,347456,N,N,34,N,00,N
20231106,140634,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1924,39,2,2.07,250229254,131301,158.34,1885,1924,1885,2450,1320,1885,1905.77,1.78,0,13862,1943,1913,1899,1869,1855,1907,1863,98,565,500,1280,1,1,19504503,375,-1.60,0.51,12,0.67,-1199.00,3746.00,4270,20221114,-54.94,1692,20231004,13.71,3835,-49.83,20230309,1692,13.71,20231004,4270,-54.94,20221114,1692,13.71,20231004,0.46,N,095910,500,97 억,,347456,N,N,34,N,00,N
20231106,130641,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1921,36,2,1.91,220671734,115893,139.76,1885,1922,1885,2450,1320,1885,1904.10,1.78,0,12256,1943,1913,1899,1869,1855,1907,1863,98,565,500,1280,1,1,19504503,375,-1.60,0.51,12,0.59,-1199.00,3746.00,4270,20221114,-55.01,1692,20231004,13.53,3835,-49.91,20230309,1692,13.53,20231004,4270,-55.01,20221114,1692,13.53,20231004,0.46,N,095910,500,97 억,,347456,N,N,34,N,00,N
20231106,120637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1909,24,2,1.27,150697374,79361,95.70,1885,1922,1885,2450,1320,1885,1898.88,1.78,0,11010,1943,1913,1899,1869,1855,1907,1863,98,565,500,1280,1,1,19504503,372,-1.59,0.51,12,0.41,-1199.00,3746.00,4270,20221114,-55.29,1692,20231004,12.83,3835,-50.22,20230309,1692,12.83,20231004,4270,-55.29,20221114,1692,12.83,20231004,0.46,N,095910,500,97 억,,347456,N,N,34,N,00,N
20231106,110637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1908,23,2,1.22,80168349,42299,51.01,1885,1922,1885,2450,1320,1885,1895.28,1.78,0,8213,1943,1913,1899,1869,1855,1907,1863,98,565,500,1280,1,1,19504503,372,-1.59,0.51,12,0.22,-1199.00,3746.00,4270,20221114,-55.32,1692,20231004,12.77,3835,-50.25,20230309,1692,12.77,20231004,4270,-55.32,20221114,1692,12.77,20231004,0.46,N,095910,500,97 억,,347456,N,N,34,N,00,N
20231106,100615,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1905,20,2,1.06,60745151,32085,38.69,1885,1922,1885,2450,1320,1885,1893.26,1.78,0,7835,1943,1913,1899,1869,1855,1907,1863,98,565,500,1280,1,1,19504503,372,-1.59,0.51,12,0.16,-1199.00,3746.00,4270,20221114,-55.39,1692,20231004,12.59,3835,-50.33,20230309,1692,12.59,20231004,4270,-55.39,20221114,1692,12.59,20231004,0.46,N,095910,500,97 억,,347456,N,N,34,N,00,N
20231106,090637,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1885,0,3,0.00,27799050,14746,17.78,1885,1900,1885,2450,1320,1885,1885.19,1.78,0,2271,1943,1913,1899,1869,1855,1907,1863,98,565,500,1280,1,1,19504503,368,-1.57,0.50,12,0.08,-1199.00,3746.00,4270,20221114,-55.85,1692,20231004,11.41,3835,-50.85,20230309,1692,11.41,20231004,4270,-55.85,20221114,1692,11.41,20231004,0.46,N,095910,500,97 억,,347456,N,N,34,N,00,N
20231103,160629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1885,-34,5,-1.77,155555552,81476,52.45,1919,1929,1885,2490,1344,1919,1909.88,1.74,0,7720,2106,2012,1931,1837,1756,1972,1797,98,571,500,1300,1,1,19504503,368,-1.57,0.50,12,0.42,-1199.00,3746.00,4270,20221114,-55.85,1692,20231004,11.41,3835,-50.85,20230309,1692,11.41,20231004,4270,-55.85,20221114,1692,11.41,20231004,0.46,N,095910,500,97 억,,339736,N,N,34,N,00,N
20231103,150627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1888,-31,5,-1.62,142361673,74484,47.95,1919,1929,1886,2490,1344,1919,1911.31,1.74,0,7815,2106,2012,1931,1837,1756,1972,1797,98,571,500,1300,1,1,19504503,368,-1.57,0.50,12,0.38,-1199.00,3746.00,4270,20221114,-55.78,1692,20231004,11.58,3835,-50.77,20230309,1692,11.58,20231004,4270,-55.78,20221114,1692,11.58,20231004,0.46,N,095910,500,97 억,,339736,N,N,21,N,00,N
20231103,140628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1921,2,2,0.10,77854632,40548,26.11,1919,1929,1913,2490,1344,1919,1920.06,1.74,0,8175,2106,2012,1931,1837,1756,1972,1797,98,571,500,1300,1,1,19504503,375,-1.60,0.51,12,0.21,-1199.00,3746.00,4270,20221114,-55.01,1692,20231004,13.53,3835,-49.91,20230309,1692,13.53,20231004,4270,-55.01,20221114,1692,13.53,20231004,0.46,N,095910,500,97 억,,339736,N,N,21,N,00,N
20231103,130627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1922,3,2,0.16,71097215,37029,23.84,1919,1929,1913,2490,1344,1919,1920.04,1.74,0,7194,2106,2012,1931,1837,1756,1972,1797,98,571,500,1300,1,1,19504503,375,-1.60,0.51,12,0.19,-1199.00,3746.00,4270,20221114,-54.99,1692,20231004,13.59,3835,-49.88,20230309,1692,13.59,20231004,4270,-54.99,20221114,1692,13.59,20231004,0.46,N,095910,500,97 억,,339736,N,N,21,N,00,N
20231103,120628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1925,6,2,0.31,67930260,35378,22.78,1919,1929,1913,2490,1344,1919,1920.13,1.74,0,7196,2106,2012,1931,1837,1756,1972,1797,98,571,500,1300,1,1,19504503,375,-1.61,0.51,12,0.18,-1199.00,3746.00,4270,20221114,-54.92,1692,20231004,13.77,3835,-49.80,20230309,1692,13.77,20231004,4270,-54.92,20221114,1692,13.77,20231004,0.46,N,095910,500,97 억,,339736,N,N,21,N,00,N
20231103,110632,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1922,3,2,0.16,62140913,32363,20.84,1919,1929,1913,2490,1344,1919,1920.12,1.74,0,6038,2106,2012,1931,1837,1756,1972,1797,98,571,500,1300,1,1,19504503,375,-1.60,0.51,12,0.17,-1199.00,3746.00,4270,20221114,-54.99,1692,20231004,13.59,3835,-49.88,20230309,1692,13.59,20231004,4270,-54.99,20221114,1692,13.59,20231004,0.46,N,095910,500,97 억,,339736,N,N,21,N,00,N
20231103,100619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1920,1,2,0.05,48176726,25102,16.16,1919,1929,1913,2490,1344,1919,1919.24,1.74,0,4518,2106,2012,1931,1837,1756,1972,1797,98,571,500,1300,1,1,19504503,374,-1.60,0.51,12,0.13,-1199.00,3746.00,4270,20221114,-55.04,1692,20231004,13.48,3835,-49.93,20230309,1692,13.48,20231004,4270,-55.04,20221114,1692,13.48,20231004,0.46,N,095910,500,97 억,,339736,N,N,21,N,00,N
20231103,090622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1925,6,2,0.31,14320136,7461,4.80,1919,1929,1915,2490,1344,1919,1919.33,1.74,0,116,2106,2012,1931,1837,1756,1972,1797,98,571,500,1300,1,1,19504503,375,-1.61,0.51,12,0.04,-1199.00,3746.00,4270,20221114,-54.92,1692,20231004,13.77,3835,-49.80,20230309,1692,13.77,20231004,4270,-54.92,20221114,1692,13.77,20231004,0.46,N,095910,500,97 억,,339736,N,N,21,N,00,N
20231102,160622,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1919,-57,5,-2.88,299732991,154709,181.58,1976,2025,1850,2565,1384,1976,1937.27,1.73,0,-17434,2081,2028,1987,1934,1893,2055,1961,98,589,500,1340,1,1,19504503,374,-1.60,0.51,12,0.79,-1199.00,3746.00,4270,20221114,-55.06,1692,20231004,13.42,3835,-49.96,20230309,1692,13.42,20231004,4270,-55.06,20221114,1692,13.42,20231004,0.46,N,095910,500,97 억,,338236,N,N,21,N,00,N
20231102,150629,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1910,-66,5,-3.34,289560832,149402,175.35,1976,2025,1850,2565,1384,1976,1937.99,1.73,0,-17016,2081,2028,1987,1934,1893,2055,1961,98,589,500,1340,1,1,19504503,373,-1.59,0.51,12,0.77,-1199.00,3746.00,4270,20221114,-55.27,1692,20231004,12.88,3835,-50.20,20230309,1692,12.88,20231004,4270,-55.27,20221114,1692,12.88,20231004,0.46,N,095910,500,97 억,,338236,N,N,13,N,00,N
20231102,140618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1915,-61,5,-3.09,261762712,134833,158.25,1976,2025,1850,2565,1384,1976,1941.24,1.73,0,-9208,2081,2028,1987,1934,1893,2055,1961,98,589,500,1340,1,1,19504503,374,-1.60,0.51,12,0.69,-1199.00,3746.00,4270,20221114,-55.15,1692,20231004,13.18,3835,-50.07,20230309,1692,13.18,20231004,4270,-55.15,20221114,1692,13.18,20231004,0.46,N,095910,500,97 억,,338236,N,N,13,N,00,N
20231102,130623,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1919,-57,5,-2.88,192125632,98194,115.25,1976,2025,1917,2565,1384,1976,1956.48,1.73,0,-411,2081,2028,1987,1934,1893,2055,1961,98,589,500,1340,1,1,19504503,374,-1.60,0.51,12,0.50,-1199.00,3746.00,4270,20221114,-55.06,1692,20231004,13.42,3835,-49.96,20230309,1692,13.42,20231004,4270,-55.06,20221114,1692,13.42,20231004,0.46,N,095910,500,97 억,,338236,N,N,13,N,00,N
20231102,120619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1948,-28,5,-1.42,140807083,71614,84.05,1976,2025,1930,2565,1384,1976,1966.12,1.73,0,8017,2081,2028,1987,1934,1893,2055,1961,98,589,500,1340,1,1,19504503,380,-1.62,0.52,12,0.37,-1199.00,3746.00,4270,20221114,-54.38,1692,20231004,15.13,3835,-49.20,20230309,1692,15.13,20231004,4270,-54.38,20221114,1692,15.13,20231004,0.46,N,095910,500,97 억,,338236,N,N,13,N,00,N
20231102,110620,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1949,-27,5,-1.37,99240098,50203,58.92,1976,2025,1940,2565,1384,1976,1976.78,1.73,0,9093,2081,2028,1987,1934,1893,2055,1961,98,589,500,1340,1,1,19504503,380,-1.63,0.52,12,0.26,-1199.00,3746.00,4270,20221114,-54.36,1692,20231004,15.19,3835,-49.18,20230309,1692,15.19,20231004,4270,-54.36,20221114,1692,15.19,20231004,0.46,N,095910,500,97 억,,338236,N,N,13,N,00,N
20231102,100621,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1983,7,2,0.35,51542899,25872,30.37,1976,2025,1965,2565,1384,1976,1992.58,1.73,0,8792,2081,2028,1987,1934,1893,2055,1961,98,589,500,1340,1,1,19504503,387,-1.65,0.53,12,0.13,-1199.00,3746.00,4270,20221114,-53.56,1692,20231004,17.20,3835,-48.29,20230309,1692,17.20,20231004,4270,-53.56,20221114,1692,17.20,20231004,0.46,N,095910,500,97 억,,338236,N,N,13,N,00,N
20231102,090625,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1987,11,2,0.56,14589943,7384,8.67,1976,1987,1965,2565,1384,1976,1975.88,1.73,0,3784,2081,2028,1987,1934,1893,2055,1961,98,589,500,1340,1,1,19504503,388,-1.66,0.53,12,0.04,-1199.00,3746.00,4270,20221114,-53.47,1692,20231004,17.43,3835,-48.19,20230309,1692,17.43,20231004,4270,-53.47,20221114,1692,17.43,20231004,0.46,N,095910,500,97 억,,338236,N,N,13,N,00,N
20231101,160618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1976,5,2,0.25,168381523,85142,71.95,1971,2040,1946,2560,1380,1971,1977.66,1.69,0,7796,2127,2049,1992,1914,1857,2020,1885,98,589,500,1340,1,1,19504503,385,-1.65,0.53,12,0.44,-1199.00,3746.00,4270,20221114,-53.72,1692,20231004,16.78,3835,-48.47,20230309,1692,16.78,20231004,4270,-53.72,20221114,1692,16.78,20231004,0.46,N,095910,500,97 억,,330413,N,N,13,N,00,N
20231101,150619,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1967,-4,5,-0.20,159980822,80889,68.36,1971,2040,1946,2560,1380,1971,1977.78,1.69,0,8093,2127,2049,1992,1914,1857,2020,1885,98,589,500,1340,1,1,19504503,384,-1.64,0.53,12,0.41,-1199.00,3746.00,4270,20221114,-53.93,1692,20231004,16.25,3835,-48.71,20230309,1692,16.25,20231004,4270,-53.93,20221114,1692,16.25,20231004,0.46,N,095910,500,97 억,,330413,N,N,4,N,00,N
20231101,140614,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1956,-15,5,-0.76,129353963,65182,55.09,1971,2040,1952,2560,1380,1971,1984.50,1.69,0,5176,2127,2049,1992,1914,1857,2020,1885,98,589,500,1340,1,1,19504503,382,-1.63,0.52,12,0.33,-1199.00,3746.00,4270,20221114,-54.19,1692,20231004,15.60,3835,-49.00,20230309,1692,15.60,20231004,4270,-54.19,20221114,1692,15.60,20231004,0.46,N,095910,500,97 억,,330413,N,N,4,N,00,N
20231101,130618,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1983,12,2,0.61,118125199,59489,50.27,1971,2040,1952,2560,1380,1971,1985.66,1.69,0,5964,2127,2049,1992,1914,1857,2020,1885,98,589,500,1340,1,1,19504503,387,-1.65,0.53,12,0.31,-1199.00,3746.00,4270,20221114,-53.56,1692,20231004,17.20,3835,-48.29,20230309,1692,17.20,20231004,4270,-53.56,20221114,1692,17.20,20231004,0.46,N,095910,500,97 억,,330413,N,N,4,N,00,N
20231101,120633,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1986,15,2,0.76,108028566,54387,45.96,1971,2040,1952,2560,1380,1971,1986.29,1.69,0,6438,2127,2049,1992,1914,1857,2020,1885,98,589,500,1340,1,1,19504503,387,-1.66,0.53,12,0.28,-1199.00,3746.00,4270,20221114,-53.49,1692,20231004,17.38,3835,-48.21,20230309,1692,17.38,20231004,4270,-53.49,20221114,1692,17.38,20231004,0.46,N,095910,500,97 억,,330413,N,N,4,N,00,N
20231101,110635,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1987,16,2,0.81,91612055,46103,38.96,1971,2040,1952,2560,1380,1971,1987.12,1.69,0,8313,2127,2049,1992,1914,1857,2020,1885,98,589,500,1340,1,1,19504503,388,-1.66,0.53,12,0.24,-1199.00,3746.00,4270,20221114,-53.47,1692,20231004,17.43,3835,-48.19,20230309,1692,17.43,20231004,4270,-53.47,20221114,1692,17.43,20231004,0.46,N,095910,500,97 억,,330413,N,N,4,N,00,N
20231101,100627,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,2000,29,2,1.47,79511365,39999,33.80,1971,2040,1952,2560,1380,1971,1987.83,1.69,0,10835,2127,2049,1992,1914,1857,2020,1885,98,589,500,1340,5,1,19504503,390,-1.67,0.53,12,0.21,-1199.00,3746.00,4270,20221114,-53.16,1692,20231004,18.20,3835,-47.85,20230309,1692,18.20,20231004,4270,-53.16,20221114,1692,18.20,20231004,0.46,N,095910,500,97 억,,330413,N,N,4,N,00,N
20231101,090628,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,1966,-5,5,-0.25,4551706,2311,1.95,1971,1971,1960,2560,1380,1971,1969.58,1.69,0,-164,2127,2049,1992,1914,1857,2020,1885,98,589,500,1340,1,1,19504503,383,-1.64,0.52,12,0.01,-1199.00,3746.00,4270,20221114,-53.96,1692,20231004,16.19,3835,-48.74,20230309,1692,16.19,20231004,4270,-53.96,20221114,1692,16.19,20231004,0.46,N,095910,500,97 억,,330413,N,N,4,N,00,N