KissMeData/054040/price/prices-20231101.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	20231130	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	30	2	0.56	241403890	45111	45.40	5370	5450	5290	6980	3760	5370	5351.33	6.26	0	-8473	5583	5476	5413	5306	5243	5530	5360	80	1610	500	3860	10	1	16071290	868	5.18	0.66	12	0.28	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	5.29	N	054040	500	80 억		1006184	N	N	0	N	00	N
3	20231130	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	-30	5	-0.56	219573550	41049	41.31	5370	5450	5290	6980	3760	5370	5349.06	6.26	0	-6343	5583	5476	5413	5306	5243	5530	5360	80	1610	500	3860	10	1	16071290	858	5.12	0.65	12	0.26	1043.00	8158.00	6880	20231017	-22.38	3700	20230726	44.32	6880	-22.38	20231017	3700	44.32	20230726	6880	-22.38	20231017	3700	44.32	20230726	5.29	N	054040	500	80 억		1006184	N	N	0	N	00	N
4	20231130	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	30	2	0.56	175999350	32864	33.07	5370	5450	5300	6980	3760	5370	5355.38	6.26	0	-7996	5583	5476	5413	5306	5243	5530	5360	80	1610	500	3860	10	1	16071290	868	5.18	0.66	12	0.20	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	5.29	N	054040	500	80 억		1006184	N	N	0	N	00	N
5	20231130	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	10	2	0.19	157767700	29459	29.64	5370	5450	5300	6980	3760	5370	5355.50	6.26	0	-7868	5583	5476	5413	5306	5243	5530	5360	80	1610	500	3860	10	1	16071290	865	5.16	0.66	12	0.18	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	5.29	N	054040	500	80 억		1006184	N	N	0	N	00	N
6	20231130	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	20	2	0.37	111672560	20900	21.03	5370	5450	5300	6980	3760	5370	5343.18	6.26	0	-3999	5583	5476	5413	5306	5243	5530	5360	80	1610	500	3860	10	1	16071290	866	5.17	0.66	12	0.13	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	5.29	N	054040	500	80 억		1006184	N	N	0	N	00	N
7	20231130	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	10	2	0.19	81550750	15274	15.37	5370	5450	5300	6980	3760	5370	5339.19	6.26	0	-1445	5583	5476	5413	5306	5243	5530	5360	80	1610	500	3860	10	1	16071290	865	5.16	0.66	12	0.10	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	5.29	N	054040	500	80 억		1006184	N	N	0	N	00	N
8	20231130	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	-40	5	-0.74	15285690	2855	2.87	5370	5450	5330	6980	3760	5370	5354.01	6.26	0	-811	5583	5476	5413	5306	5243	5530	5360	80	1610	500	3860	10	1	16071290	857	5.11	0.65	12	0.02	1043.00	8158.00	6880	20231017	-22.53	3700	20230726	44.05	6880	-22.53	20231017	3700	44.05	20230726	6880	-22.53	20231017	3700	44.05	20230726	5.29	N	054040	500	80 억		1006184	N	N	0	N	00	N
9	20231130	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	80	2	1.49	1848760	344	0.35	5370	5450	5370	6980	3760	5370	5374.30	6.26	0	-20	5583	5476	5413	5306	5243	5530	5360	80	1610	500	3860	10	1	16071290	876	5.23	0.67	12	0.00	1043.00	8158.00	6880	20231017	-20.78	3700	20230726	47.30	6880	-20.78	20231017	3700	47.30	20230726	6880	-20.78	20231017	3700	47.30	20230726	5.29	N	054040	500	80 억		1006184	N	N	0	N	00	N
10	20231129	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-110	5	-2.01	535200930	98963	95.91	5350	5520	5350	7120	3840	5480	5408.10	6.46	0	-31928	5646	5562	5416	5332	5186	5605	5375	80	1640	500	3940	10	1	16071290	863	5.15	0.66	12	0.62	1043.00	8158.00	6880	20231017	-21.95	3700	20230726	45.14	6880	-21.95	20231017	3700	45.14	20230726	6880	-21.95	20231017	3700	45.14	20230726	5.33	N	054040	500	80 억		1037478	N	N	0	N	00	N
11	20231129	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-120	5	-2.19	314759000	58091	56.30	5350	5520	5350	7120	3840	5480	5418.38	6.46	0	-27312	5646	5562	5416	5332	5186	5605	5375	80	1640	500	3940	10	1	16071290	861	5.14	0.66	12	0.36	1043.00	8158.00	6880	20231017	-22.09	3700	20230726	44.86	6880	-22.09	20231017	3700	44.86	20230726	6880	-22.09	20231017	3700	44.86	20230726	5.33	N	054040	500	80 억		1037478	N	N	0	N	00	N
12	20231129	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-50	5	-0.91	277203540	51091	49.51	5350	5520	5350	7120	3840	5480	5425.68	6.46	0	-24506	5646	5562	5416	5332	5186	5605	5375	80	1640	500	3940	10	1	16071290	873	5.21	0.67	12	0.32	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	5.33	N	054040	500	80 억		1037478	N	N	0	N	00	N
13	20231129	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-40	5	-0.73	175147500	32262	31.27	5350	5520	5350	7120	3840	5480	5428.91	6.46	0	-16115	5646	5562	5416	5332	5186	5605	5375	80	1640	500	3940	10	1	16071290	874	5.22	0.67	12	0.20	1043.00	8158.00	6880	20231017	-20.93	3700	20230726	47.03	6880	-20.93	20231017	3700	47.03	20230726	6880	-20.93	20231017	3700	47.03	20230726	5.33	N	054040	500	80 억		1037478	N	N	0	N	00	N
14	20231129	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-100	5	-1.82	123757150	22740	22.04	5350	5520	5350	7120	3840	5480	5442.27	6.46	0	-9150	5646	5562	5416	5332	5186	5605	5375	80	1640	500	3940	10	1	16071290	865	5.16	0.66	12	0.14	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	5.33	N	054040	500	80 억		1037478	N	N	0	N	00	N
15	20231129	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-80	5	-1.46	100540380	18430	17.86	5350	5520	5350	7120	3840	5480	5455.26	6.46	0	-8779	5646	5562	5416	5332	5186	5605	5375	80	1640	500	3940	10	1	16071290	868	5.18	0.66	12	0.11	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	5.33	N	054040	500	80 억		1037478	N	N	0	N	00	N
16	20231129	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-20	5	-0.36	83459070	15276	14.80	5350	5520	5350	7120	3840	5480	5463.41	6.46	0	-6833	5646	5562	5416	5332	5186	5605	5375	80	1640	500	3940	10	1	16071290	877	5.23	0.67	12	0.10	1043.00	8158.00	6880	20231017	-20.64	3700	20230726	47.57	6880	-20.64	20231017	3700	47.57	20230726	6880	-20.64	20231017	3700	47.57	20230726	5.33	N	054040	500	80 억		1037478	N	N	0	N	00	N
17	20231129	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	20	2	0.36	8687110	1590	1.54	5350	5500	5350	7120	3840	5480	5463.59	6.46	0	-238	5646	5562	5416	5332	5186	5605	5375	80	1640	500	3940	10	1	16071290	884	5.27	0.67	12	0.01	1043.00	8158.00	6880	20231017	-20.06	3700	20230726	48.65	6880	-20.06	20231017	3700	48.65	20230726	6880	-20.06	20231017	3700	48.65	20230726	5.33	N	054040	500	80 억		1037478	N	N	0	N	00	N
18	20231128	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	100	2	1.86	556674020	103146	105.45	5380	5500	5270	6990	3770	5380	5396.95	6.41	0	7176	5673	5526	5443	5296	5213	5485	5255	80	1610	500	3870	10	1	16071290	881	5.25	0.67	12	0.64	1043.00	8158.00	6880	20231017	-20.35	3700	20230726	48.11	6880	-20.35	20231017	3700	48.11	20230726	6880	-20.35	20231017	3700	48.11	20230726	5.20	N	054040	500	80 억		1030788	N	N	0	N	00	N
19	20231128	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	80	2	1.49	523869690	97174	99.34	5380	5500	5270	6990	3770	5380	5391.05	6.41	0	6953	5673	5526	5443	5296	5213	5485	5255	80	1610	500	3870	10	1	16071290	877	5.23	0.67	12	0.60	1043.00	8158.00	6880	20231017	-20.64	3700	20230726	47.57	6880	-20.64	20231017	3700	47.57	20230726	6880	-20.64	20231017	3700	47.57	20230726	5.20	N	054040	500	80 억		1030788	N	N	0	N	00	N
20	20231128	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	90	2	1.67	469763660	87249	89.20	5380	5500	5270	6990	3770	5380	5384.17	6.41	0	10964	5673	5526	5443	5296	5213	5485	5255	80	1610	500	3870	10	1	16071290	879	5.24	0.67	12	0.54	1043.00	8158.00	6880	20231017	-20.49	3700	20230726	47.84	6880	-20.49	20231017	3700	47.84	20230726	6880	-20.49	20231017	3700	47.84	20230726	5.20	N	054040	500	80 억		1030788	N	N	0	N	00	N
21	20231128	130549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	40	2	0.74	390596270	72770	74.40	5380	5440	5270	6990	3770	5380	5367.55	6.41	0	2551	5673	5526	5443	5296	5213	5485	5255	80	1610	500	3870	10	1	16071290	871	5.20	0.66	12	0.45	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	5.20	N	054040	500	80 억		1030788	N	N	0	N	00	N
22	20231128	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	40	2	0.74	222110390	41472	42.40	5380	5440	5270	6990	3770	5380	5355.67	6.41	0	-7135	5673	5526	5443	5296	5213	5485	5255	80	1610	500	3870	10	1	16071290	871	5.20	0.66	12	0.26	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	5.20	N	054040	500	80 억		1030788	N	N	0	N	00	N
23	20231128	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	-50	5	-0.93	154596550	28973	29.62	5380	5440	5270	6990	3770	5380	5335.88	6.41	0	-6639	5673	5526	5443	5296	5213	5485	5255	80	1610	500	3870	10	1	16071290	857	5.11	0.65	12	0.18	1043.00	8158.00	6880	20231017	-22.53	3700	20230726	44.05	6880	-22.53	20231017	3700	44.05	20230726	6880	-22.53	20231017	3700	44.05	20230726	5.20	N	054040	500	80 억		1030788	N	N	0	N	00	N
24	20231128	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-110	5	-2.04	87836410	16463	16.83	5380	5440	5270	6990	3770	5380	5335.38	6.41	0	-3906	5673	5526	5443	5296	5213	5485	5255	80	1610	500	3870	10	1	16071290	847	5.05	0.65	12	0.10	1043.00	8158.00	6880	20231017	-23.40	3700	20230726	42.43	6880	-23.40	20231017	3700	42.43	20230726	6880	-23.40	20231017	3700	42.43	20230726	5.20	N	054040	500	80 억		1030788	N	N	0	N	00	N
25	20231128	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	10	2	0.19	5641720	1045	1.07	5380	5440	5380	6990	3770	5380	5398.78	6.41	0	-317	5673	5526	5443	5296	5213	5485	5255	80	1610	500	3870	10	1	16071290	866	5.17	0.66	12	0.01	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	5.20	N	054040	500	80 억		1030788	N	N	0	N	00	N
26	20231127	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-170	5	-3.06	527434470	97414	107.73	5530	5590	5360	7210	3890	5550	5414.36	6.35	0	8698	5723	5636	5533	5446	5343	5680	5490	80	1660	500	3990	10	1	16071290	865	5.16	0.66	12	0.61	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	5.24	N	054040	500	80 억		1021242	N	N	0	N	00	N
27	20231127	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-170	5	-3.06	504971030	93240	103.12	5530	5590	5360	7210	3890	5550	5415.82	6.35	0	9252	5723	5636	5533	5446	5343	5680	5490	80	1660	500	3990	10	1	16071290	865	5.16	0.66	12	0.58	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	5.24	N	054040	500	80 억		1021242	N	N	0	N	00	N
28	20231127	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-160	5	-2.88	463980950	85618	94.69	5530	5590	5360	7210	3890	5550	5419.20	6.35	0	8826	5723	5636	5533	5446	5343	5680	5490	80	1660	500	3990	10	1	16071290	866	5.17	0.66	12	0.53	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	5.24	N	054040	500	80 억		1021242	N	N	0	N	00	N
29	20231127	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-160	5	-2.88	438491890	80894	89.46	5530	5590	5360	7210	3890	5550	5420.57	6.35	0	7938	5723	5636	5533	5446	5343	5680	5490	80	1660	500	3990	10	1	16071290	866	5.17	0.66	12	0.50	1043.00	8158.00	6880	20231017	-21.66	3700	20230726	45.68	6880	-21.66	20231017	3700	45.68	20230726	6880	-21.66	20231017	3700	45.68	20230726	5.24	N	054040	500	80 억		1021242	N	N	0	N	00	N
30	20231127	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-150	5	-2.70	369887210	68170	75.39	5530	5590	5370	7210	3890	5550	5425.95	6.35	0	10319	5723	5636	5533	5446	5343	5680	5490	80	1660	500	3990	10	1	16071290	868	5.18	0.66	12	0.42	1043.00	8158.00	6880	20231017	-21.51	3700	20230726	45.95	6880	-21.51	20231017	3700	45.95	20230726	6880	-21.51	20231017	3700	45.95	20230726	5.24	N	054040	500	80 억		1021242	N	N	0	N	00	N
31	20231127	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-130	5	-2.34	314867820	57980	64.12	5530	5590	5380	7210	3890	5550	5430.63	6.35	0	9652	5723	5636	5533	5446	5343	5680	5490	80	1660	500	3990	10	1	16071290	871	5.20	0.66	12	0.36	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	5.24	N	054040	500	80 억		1021242	N	N	0	N	00	N
32	20231127	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-130	5	-2.34	191383250	35104	38.82	5530	5590	5400	7210	3890	5550	5451.89	6.35	0	1404	5723	5636	5533	5446	5343	5680	5490	80	1660	500	3990	10	1	16071290	871	5.20	0.66	12	0.22	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	5.24	N	054040	500	80 억		1021242	N	N	0	N	00	N
33	20231127	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-40	5	-0.72	16183690	2929	3.24	5530	5590	5500	7210	3890	5550	5525.33	6.35	0	430	5723	5636	5533	5446	5343	5680	5490	80	1660	500	3990	10	1	16071290	886	5.28	0.68	12	0.02	1043.00	8158.00	6880	20231017	-19.91	3700	20230726	48.92	6880	-19.91	20231017	3700	48.92	20230726	6880	-19.91	20231017	3700	48.92	20230726	5.24	N	054040	500	80 억		1021242	N	N	0	N	00	N
34	20231124	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	20	2	0.36	496571930	89498	87.64	5530	5620	5430	7180	3880	5530	5548.41	6.33	0	3578	5763	5646	5543	5426	5323	5595	5375	80	1650	500	3980	10	1	16071290	892	5.32	0.68	12	0.56	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	6880	-19.33	20231017	3700	50.00	20230726	6880	-19.33	20231017	3700	50.00	20230726	5.17	N	054040	500	80 억		1018085	N	N	0	N	00	N
35	20231124	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	20	2	0.36	327970410	59058	57.83	5530	5620	5430	7180	3880	5530	5553.36	6.33	0	5494	5763	5646	5543	5426	5323	5595	5375	80	1650	500	3980	10	1	16071290	892	5.32	0.68	12	0.37	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	6880	-19.33	20231017	3700	50.00	20230726	6880	-19.33	20231017	3700	50.00	20230726	5.17	N	054040	500	80 억		1018085	N	N	0	N	00	N
36	20231124	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	20	2	0.36	290274880	52220	51.14	5530	5620	5430	7180	3880	5530	5558.69	6.33	0	7562	5763	5646	5543	5426	5323	5595	5375	80	1650	500	3980	10	1	16071290	892	5.32	0.68	12	0.32	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	6880	-19.33	20231017	3700	50.00	20230726	6880	-19.33	20231017	3700	50.00	20230726	5.17	N	054040	500	80 억		1018085	N	N	0	N	00	N
37	20231124	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	0	3	0.00	265602070	47759	46.77	5530	5620	5430	7180	3880	5530	5561.30	6.33	0	5540	5763	5646	5543	5426	5323	5595	5375	80	1650	500	3980	10	1	16071290	889	5.30	0.68	12	0.30	1043.00	8158.00	6880	20231017	-19.62	3700	20230726	49.46	6880	-19.62	20231017	3700	49.46	20230726	6880	-19.62	20231017	3700	49.46	20230726	5.17	N	054040	500	80 억		1018085	N	N	0	N	00	N
38	20231124	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	70	2	1.27	224595380	40391	39.55	5530	5620	5430	7180	3880	5530	5560.53	6.33	0	3389	5763	5646	5543	5426	5323	5595	5375	80	1650	500	3980	10	1	16071290	900	5.37	0.69	12	0.25	1043.00	8158.00	6880	20231017	-18.60	3700	20230726	51.35	6880	-18.60	20231017	3700	51.35	20230726	6880	-18.60	20231017	3700	51.35	20230726	5.17	N	054040	500	80 억		1018085	N	N	0	N	00	N
39	20231124	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	70	2	1.27	154099900	27798	27.22	5530	5610	5430	7180	3880	5530	5543.56	6.33	0	4915	5763	5646	5543	5426	5323	5595	5375	80	1650	500	3980	10	1	16071290	900	5.37	0.69	12	0.17	1043.00	8158.00	6880	20231017	-18.60	3700	20230726	51.35	6880	-18.60	20231017	3700	51.35	20230726	6880	-18.60	20231017	3700	51.35	20230726	5.17	N	054040	500	80 억		1018085	N	N	0	N	00	N
40	20231124	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	70	2	1.27	118640510	21459	21.01	5530	5600	5430	7180	3880	5530	5528.71	6.33	0	5092	5763	5646	5543	5426	5323	5595	5375	80	1650	500	3980	10	1	16071290	900	5.37	0.69	12	0.13	1043.00	8158.00	6880	20231017	-18.60	3700	20230726	51.35	6880	-18.60	20231017	3700	51.35	20230726	6880	-18.60	20231017	3700	51.35	20230726	5.17	N	054040	500	80 억		1018085	N	N	0	N	00	N
41	20231124	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	-50	5	-0.90	35605240	6501	6.37	5530	5530	5430	7180	3880	5530	5476.89	6.33	0	687	5763	5646	5543	5426	5323	5595	5375	80	1650	500	3980	10	1	16071290	881	5.25	0.67	12	0.04	1043.00	8158.00	6880	20231017	-20.35	3700	20230726	48.11	6880	-20.35	20231017	3700	48.11	20230726	6880	-20.35	20231017	3700	48.11	20230726	5.17	N	054040	500	80 억		1018085	N	N	0	N	00	N
42	20231123	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-100	5	-1.78	565795870	102115	95.82	5630	5660	5440	7310	3950	5630	5540.82	6.43	0	-15276	5816	5722	5616	5522	5416	5770	5570	80	1680	500	4050	10	1	16071290	889	5.30	0.68	12	0.64	1043.00	8158.00	6880	20231017	-19.62	3700	20230726	49.46	6880	-19.62	20231017	3700	49.46	20230726	6880	-19.62	20231017	3700	49.46	20230726	4.93	N	054040	500	80 억		1033699	N	N	0	N	00	N
43	20231123	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-130	5	-2.31	479673360	86573	81.23	5630	5660	5440	7310	3950	5630	5540.67	6.43	0	-7100	5816	5722	5616	5522	5416	5770	5570	80	1680	500	4050	10	1	16071290	884	5.27	0.67	12	0.54	1043.00	8158.00	6880	20231017	-20.06	3700	20230726	48.65	6880	-20.06	20231017	3700	48.65	20230726	6880	-20.06	20231017	3700	48.65	20230726	4.93	N	054040	500	80 억		1033699	N	N	0	N	00	N
44	20231123	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-100	5	-1.78	281544470	50373	47.27	5630	5660	5500	7310	3950	5630	5589.19	6.43	0	-17797	5816	5722	5616	5522	5416	5770	5570	80	1680	500	4050	10	1	16071290	889	5.30	0.68	12	0.31	1043.00	8158.00	6880	20231017	-19.62	3700	20230726	49.46	6880	-19.62	20231017	3700	49.46	20230726	6880	-19.62	20231017	3700	49.46	20230726	4.93	N	054040	500	80 억		1033699	N	N	0	N	00	N
45	20231123	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-40	5	-0.71	230959890	41254	38.71	5630	5660	5500	7310	3950	5630	5598.48	6.43	0	-16721	5816	5722	5616	5522	5416	5770	5570	80	1680	500	4050	10	1	16071290	898	5.36	0.69	12	0.26	1043.00	8158.00	6880	20231017	-18.75	3700	20230726	51.08	6880	-18.75	20231017	3700	51.08	20230726	6880	-18.75	20231017	3700	51.08	20230726	4.93	N	054040	500	80 억		1033699	N	N	0	N	00	N
46	20231123	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-10	5	-0.18	200673610	35854	33.64	5630	5660	5500	7310	3950	5630	5596.96	6.43	0	-12350	5816	5722	5616	5522	5416	5770	5570	80	1680	500	4050	10	1	16071290	903	5.39	0.69	12	0.22	1043.00	8158.00	6880	20231017	-18.31	3700	20230726	51.89	6880	-18.31	20231017	3700	51.89	20230726	6880	-18.31	20231017	3700	51.89	20230726	4.93	N	054040	500	80 억		1033699	N	N	0	N	00	N
47	20231123	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-20	5	-0.36	185939740	33240	31.19	5630	5660	5500	7310	3950	5630	5593.84	6.43	0	-12112	5816	5722	5616	5522	5416	5770	5570	80	1680	500	4050	10	1	16071290	902	5.38	0.69	12	0.21	1043.00	8158.00	6880	20231017	-18.46	3700	20230726	51.62	6880	-18.46	20231017	3700	51.62	20230726	6880	-18.46	20231017	3700	51.62	20230726	4.93	N	054040	500	80 억		1033699	N	N	0	N	00	N
48	20231123	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	-70	5	-1.24	136029920	24327	22.83	5630	5660	5500	7310	3950	5630	5591.71	6.43	0	-6921	5816	5722	5616	5522	5416	5770	5570	80	1680	500	4050	10	1	16071290	894	5.33	0.68	12	0.15	1043.00	8158.00	6880	20231017	-19.19	3700	20230726	50.27	6880	-19.19	20231017	3700	50.27	20230726	6880	-19.19	20231017	3700	50.27	20230726	4.93	N	054040	500	80 억		1033699	N	N	0	N	00	N
49	20231123	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-30	5	-0.53	24474760	4367	4.10	5630	5630	5570	7310	3950	5630	5604.42	6.43	0	-1471	5816	5722	5616	5522	5416	5770	5570	80	1680	500	4050	10	1	16071290	900	5.37	0.69	12	0.03	1043.00	8158.00	6880	20231017	-18.60	3700	20230726	51.35	6880	-18.60	20231017	3700	51.35	20230726	6880	-18.60	20231017	3700	51.35	20230726	4.93	N	054040	500	80 억		1033699	N	N	0	N	00	N
50	20231122	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	60	2	1.08	598868120	106572	82.00	5570	5710	5510	7240	3900	5570	5619.34	6.49	0	-14310	5770	5670	5510	5410	5250	5720	5460	80	1670	500	4010	10	1	16071290	905	5.40	0.69	12	0.66	1043.00	8158.00	6880	20231017	-18.17	3700	20230726	52.16	6880	-18.17	20231017	3700	52.16	20230726	6880	-18.17	20231017	3700	52.16	20230726	4.84	N	054040	500	80 억		1043796	N	N	0	N	00	N
51	20231122	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	40	2	0.72	540440960	96235	74.05	5570	5710	5510	7240	3900	5570	5615.85	6.49	0	-12813	5770	5670	5510	5410	5250	5720	5460	80	1670	500	4010	10	1	16071290	902	5.38	0.69	12	0.60	1043.00	8158.00	6880	20231017	-18.46	3700	20230726	51.62	6880	-18.46	20231017	3700	51.62	20230726	6880	-18.46	20231017	3700	51.62	20230726	4.84	N	054040	500	80 억		1043796	N	N	0	N	00	N
52	20231122	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	60	2	1.08	496660940	88440	68.05	5570	5710	5510	7240	3900	5570	5615.80	6.49	0	-12607	5770	5670	5510	5410	5250	5720	5460	80	1670	500	4010	10	1	16071290	905	5.40	0.69	12	0.55	1043.00	8158.00	6880	20231017	-18.17	3700	20230726	52.16	6880	-18.17	20231017	3700	52.16	20230726	6880	-18.17	20231017	3700	52.16	20230726	4.84	N	054040	500	80 억		1043796	N	N	0	N	00	N
53	20231122	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	70	2	1.26	375089400	66853	51.44	5570	5710	5510	7240	3900	5570	5610.66	6.49	0	-13409	5770	5670	5510	5410	5250	5720	5460	80	1670	500	4010	10	1	16071290	906	5.41	0.69	12	0.42	1043.00	8158.00	6880	20231017	-18.02	3700	20230726	52.43	6880	-18.02	20231017	3700	52.43	20230726	6880	-18.02	20231017	3700	52.43	20230726	4.84	N	054040	500	80 억		1043796	N	N	0	N	00	N
54	20231122	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	30	2	0.54	194723730	35065	26.98	5570	5640	5510	7240	3900	5570	5553.22	6.49	0	-8495	5770	5670	5510	5410	5250	5720	5460	80	1670	500	4010	10	1	16071290	900	5.37	0.69	12	0.22	1043.00	8158.00	6880	20231017	-18.60	3700	20230726	51.35	6880	-18.60	20231017	3700	51.35	20230726	6880	-18.60	20231017	3700	51.35	20230726	4.84	N	054040	500	80 억		1043796	N	N	0	N	00	N
55	20231122	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	-20	5	-0.36	142090290	25660	19.74	5570	5580	5510	7240	3900	5570	5537.42	6.49	0	-8027	5770	5670	5510	5410	5250	5720	5460	80	1670	500	4010	10	1	16071290	892	5.32	0.68	12	0.16	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	6880	-19.33	20231017	3700	50.00	20230726	6880	-19.33	20231017	3700	50.00	20230726	4.84	N	054040	500	80 억		1043796	N	N	0	N	00	N
56	20231122	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	-30	5	-0.54	82200980	14832	11.41	5570	5580	5510	7240	3900	5570	5542.14	6.49	0	-6153	5770	5670	5510	5410	5250	5720	5460	80	1670	500	4010	10	1	16071290	890	5.31	0.68	12	0.09	1043.00	8158.00	6880	20231017	-19.48	3700	20230726	49.73	6880	-19.48	20231017	3700	49.73	20230726	6880	-19.48	20231017	3700	49.73	20230726	4.84	N	054040	500	80 억		1043796	N	N	0	N	00	N
57	20231122	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-40	5	-0.72	21107430	3798	2.92	5570	5580	5520	7240	3900	5570	5557.51	6.49	0	-531	5770	5670	5510	5410	5250	5720	5460	80	1670	500	4010	10	1	16071290	889	5.30	0.68	12	0.02	1043.00	8158.00	6880	20231017	-19.62	3700	20230726	49.46	6880	-19.62	20231017	3700	49.46	20230726	6880	-19.62	20231017	3700	49.46	20230726	4.84	N	054040	500	80 억		1043796	N	N	0	N	00	N
58	20231121	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	150	2	2.77	712497930	129739	98.05	5420	5610	5350	7040	3800	5420	5491.78	6.57	0	-13590	5620	5520	5460	5360	5300	5490	5330	80	1620	500	3900	10	1	16071290	895	5.34	0.68	12	0.81	1043.00	8158.00	6880	20231017	-19.04	3700	20230726	50.54	6880	-19.04	20231017	3700	50.54	20230726	6880	-19.04	20231017	3700	50.54	20230726	4.78	N	054040	500	80 억		1056566	N	N	0	N	00	N
59	20231121	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	190	2	3.51	619576820	113053	85.44	5420	5610	5350	7040	3800	5420	5480.41	6.57	0	-5186	5620	5520	5460	5360	5300	5490	5330	80	1620	500	3900	10	1	16071290	902	5.38	0.69	12	0.70	1043.00	8158.00	6880	20231017	-18.46	3700	20230726	51.62	6880	-18.46	20231017	3700	51.62	20230726	6880	-18.46	20231017	3700	51.62	20230726	4.78	N	054040	500	80 억		1056566	N	N	0	N	00	N
60	20231121	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	110	2	2.03	509569940	93245	70.47	5420	5550	5350	7040	3800	5420	5464.85	6.57	0	-7058	5620	5520	5460	5360	5300	5490	5330	80	1620	500	3900	10	1	16071290	889	5.30	0.68	12	0.58	1043.00	8158.00	6880	20231017	-19.62	3700	20230726	49.46	6880	-19.62	20231017	3700	49.46	20230726	6880	-19.62	20231017	3700	49.46	20230726	4.78	N	054040	500	80 억		1056566	N	N	0	N	00	N
61	20231121	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	90	2	1.66	455692210	83457	63.07	5420	5550	5350	7040	3800	5420	5460.20	6.57	0	-5202	5620	5520	5460	5360	5300	5490	5330	80	1620	500	3900	10	1	16071290	886	5.28	0.68	12	0.52	1043.00	8158.00	6880	20231017	-19.91	3700	20230726	48.92	6880	-19.91	20231017	3700	48.92	20230726	6880	-19.91	20231017	3700	48.92	20230726	4.78	N	054040	500	80 억		1056566	N	N	0	N	00	N
62	20231121	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	50	2	0.92	413828340	75859	57.33	5420	5520	5350	7040	3800	5420	5455.23	6.57	0	-4955	5620	5520	5460	5360	5300	5490	5330	80	1620	500	3900	10	1	16071290	879	5.24	0.67	12	0.47	1043.00	8158.00	6880	20231017	-20.49	3700	20230726	47.84	6880	-20.49	20231017	3700	47.84	20230726	6880	-20.49	20231017	3700	47.84	20230726	4.78	N	054040	500	80 억		1056566	N	N	0	N	00	N
63	20231121	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	80	2	1.48	237432780	43677	33.01	5420	5520	5350	7040	3800	5420	5436.11	6.57	0	-4108	5620	5520	5460	5360	5300	5490	5330	80	1620	500	3900	10	1	16071290	884	5.27	0.67	12	0.27	1043.00	8158.00	6880	20231017	-20.06	3700	20230726	48.65	6880	-20.06	20231017	3700	48.65	20230726	6880	-20.06	20231017	3700	48.65	20230726	4.78	N	054040	500	80 억		1056566	N	N	0	N	00	N
64	20231121	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-40	5	-0.74	107257290	19861	15.01	5420	5500	5350	7040	3800	5420	5400.40	6.57	0	-4022	5620	5520	5460	5360	5300	5490	5330	80	1620	500	3900	10	1	16071290	865	5.16	0.66	12	0.12	1043.00	8158.00	6880	20231017	-21.80	3700	20230726	45.41	6880	-21.80	20231017	3700	45.41	20230726	6880	-21.80	20231017	3700	45.41	20230726	4.78	N	054040	500	80 억		1056566	N	N	0	N	00	N
65	20231121	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	40	2	0.74	8416180	1548	1.17	5420	5500	5420	7040	3800	5420	5436.81	6.57	0	152	5620	5520	5460	5360	5300	5490	5330	80	1620	500	3900	10	1	16071290	877	5.23	0.67	12	0.01	1043.00	8158.00	6880	20231017	-20.64	3700	20230726	47.57	6880	-20.64	20231017	3700	47.57	20230726	6880	-20.64	20231017	3700	47.57	20230726	4.78	N	054040	500	80 억		1056566	N	N	0	N	00	N
66	20231120	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	10	2	0.18	721591950	132291	82.52	5450	5560	5400	7030	3790	5410	5454.58	6.58	0	-6046	5830	5620	5500	5290	5170	5560	5230	80	1620	500	3890	10	1	16071290	871	5.20	0.66	12	0.82	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.61	N	054040	500	80 억		1058082	N	N	0	N	00	N
67	20231120	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	10	2	0.18	680802580	124773	77.83	5450	5560	5400	7030	3790	5410	5456.33	6.58	0	-5240	5830	5620	5500	5290	5170	5560	5230	80	1620	500	3890	10	1	16071290	871	5.20	0.66	12	0.78	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.61	N	054040	500	80 억		1058082	N	N	0	N	00	N
68	20231120	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	20	2	0.37	602923790	110412	68.87	5450	5560	5400	7030	3790	5410	5460.67	6.58	0	-6845	5830	5620	5500	5290	5170	5560	5230	80	1620	500	3890	10	1	16071290	873	5.21	0.67	12	0.69	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.61	N	054040	500	80 억		1058082	N	N	0	N	00	N
69	20231120	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	10	2	0.18	565170900	103447	64.53	5450	5560	5400	7030	3790	5410	5463.39	6.58	0	-7831	5830	5620	5500	5290	5170	5560	5230	80	1620	500	3890	10	1	16071290	871	5.20	0.66	12	0.64	1043.00	8158.00	6880	20231017	-21.22	3700	20230726	46.49	6880	-21.22	20231017	3700	46.49	20230726	6880	-21.22	20231017	3700	46.49	20230726	4.61	N	054040	500	80 억		1058082	N	N	0	N	00	N
70	20231120	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	20	2	0.37	501548560	91704	57.20	5450	5560	5410	7030	3790	5410	5469.21	6.58	0	-8971	5830	5620	5500	5290	5170	5560	5230	80	1620	500	3890	10	1	16071290	873	5.21	0.67	12	0.57	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.61	N	054040	500	80 억		1058082	N	N	0	N	00	N
71	20231120	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	20	2	0.37	446463330	81578	50.89	5450	5560	5420	7030	3790	5410	5472.84	6.58	0	-5055	5830	5620	5500	5290	5170	5560	5230	80	1620	500	3890	10	1	16071290	873	5.21	0.67	12	0.51	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.61	N	054040	500	80 억		1058082	N	N	0	N	00	N
72	20231120	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	50	2	0.92	253905360	46310	28.89	5450	5560	5420	7030	3790	5410	5482.73	6.58	0	611	5830	5620	5500	5290	5170	5560	5230	80	1620	500	3890	10	1	16071290	877	5.23	0.67	12	0.29	1043.00	8158.00	6880	20231017	-20.64	3700	20230726	47.57	6880	-20.64	20231017	3700	47.57	20230726	6880	-20.64	20231017	3700	47.57	20230726	4.61	N	054040	500	80 억		1058082	N	N	0	N	00	N
73	20231120	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	50	2	0.92	23487600	4313	2.69	5450	5500	5440	7030	3790	5410	5445.77	6.58	0	1897	5830	5620	5500	5290	5170	5560	5230	80	1620	500	3890	10	1	16071290	877	5.23	0.67	12	0.03	1043.00	8158.00	6880	20231017	-20.64	3700	20230726	47.57	6880	-20.64	20231017	3700	47.57	20230726	6880	-20.64	20231017	3700	47.57	20230726	4.61	N	054040	500	80 억		1058082	N	N	0	N	00	N
74	20231117	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	-300	5	-5.25	882634600	160121	88.88	5670	5710	5380	7420	4000	5710	5512.29	6.55	0	4202	5930	5820	5680	5570	5430	5875	5625	80	1710	500	4110	10	1	16071290	869	5.19	0.66	12	1.00	1043.00	8158.00	6880	20231017	-21.37	3700	20230726	46.22	6880	-21.37	20231017	3700	46.22	20230726	6880	-21.37	20231017	3700	46.22	20230726	4.56	N	054040	500	80 억		1052627	N	N	0	N	00	N
75	20231117	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-280	5	-4.90	791886160	143366	79.58	5670	5710	5380	7420	4000	5710	5523.49	6.55	0	-6834	5930	5820	5680	5570	5430	5875	5625	80	1710	500	4110	10	1	16071290	873	5.21	0.67	12	0.89	1043.00	8158.00	6880	20231017	-21.08	3700	20230726	46.76	6880	-21.08	20231017	3700	46.76	20230726	6880	-21.08	20231017	3700	46.76	20230726	4.56	N	054040	500	80 억		1052627	N	N	0	N	00	N
76	20231117	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-220	5	-3.85	614641870	110817	61.51	5670	5710	5460	7420	4000	5710	5546.41	6.55	0	-11024	5930	5820	5680	5570	5430	5875	5625	80	1710	500	4110	10	1	16071290	882	5.26	0.67	12	0.69	1043.00	8158.00	6880	20231017	-20.20	3700	20230726	48.38	6880	-20.20	20231017	3700	48.38	20230726	6880	-20.20	20231017	3700	48.38	20230726	4.56	N	054040	500	80 억		1052627	N	N	0	N	00	N
77	20231117	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-200	5	-3.50	572317560	103113	57.24	5670	5710	5460	7420	4000	5710	5550.35	6.55	0	-11817	5930	5820	5680	5570	5430	5875	5625	80	1710	500	4110	10	1	16071290	886	5.28	0.68	12	0.64	1043.00	8158.00	6880	20231017	-19.91	3700	20230726	48.92	6880	-19.91	20231017	3700	48.92	20230726	6880	-19.91	20231017	3700	48.92	20230726	4.56	N	054040	500	80 억		1052627	N	N	0	N	00	N
78	20231117	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	-160	5	-2.80	509390560	91707	50.91	5670	5710	5460	7420	4000	5710	5554.49	6.55	0	-14565	5930	5820	5680	5570	5430	5875	5625	80	1710	500	4110	10	1	16071290	892	5.32	0.68	12	0.57	1043.00	8158.00	6880	20231017	-19.33	3700	20230726	50.00	6880	-19.33	20231017	3700	50.00	20230726	6880	-19.33	20231017	3700	50.00	20230726	4.56	N	054040	500	80 억		1052627	N	N	0	N	00	N
79	20231117	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-190	5	-3.33	325675560	58268	32.34	5670	5710	5520	7420	4000	5710	5589.21	6.55	0	-22930	5930	5820	5680	5570	5430	5875	5625	80	1710	500	4110	10	1	16071290	887	5.29	0.68	12	0.36	1043.00	8158.00	6880	20231017	-19.77	3700	20230726	49.19	6880	-19.77	20231017	3700	49.19	20230726	6880	-19.77	20231017	3700	49.19	20230726	4.56	N	054040	500	80 억		1052627	N	N	0	N	00	N
80	20231117	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-120	5	-2.10	176486630	31400	17.43	5670	5710	5570	7420	4000	5710	5620.51	6.55	0	-9292	5930	5820	5680	5570	5430	5875	5625	80	1710	500	4110	10	1	16071290	898	5.36	0.69	12	0.20	1043.00	8158.00	6880	20231017	-18.75	3700	20230726	51.08	6880	-18.75	20231017	3700	51.08	20230726	6880	-18.75	20231017	3700	51.08	20230726	4.56	N	054040	500	80 억		1052627	N	N	0	N	00	N
81	20231117	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-90	5	-1.58	35911580	6370	3.54	5670	5710	5590	7420	4000	5710	5637.27	6.55	0	-3140	5930	5820	5680	5570	5430	5875	5625	80	1710	500	4110	10	1	16071290	903	5.39	0.69	12	0.04	1043.00	8158.00	6880	20231017	-18.31	3700	20230726	51.89	6880	-18.31	20231017	3700	51.89	20230726	6880	-18.31	20231017	3700	51.89	20230726	4.56	N	054040	500	80 억		1052627	N	N	0	N	00	N
82	20231116	160530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-20	5	-0.35	904994580	160892	38.90	5650	5720	5540	7410	3990	5700	5624.81	6.52	0	2488	6146	5922	5736	5512	5326	5830	5420	80	1710	500	4100	10	1	16071290	913	5.45	0.70	12	1.00	1043.00	8158.00	6880	20231017	-17.44	3700	20230726	53.51	6880	-17.44	20231017	3700	53.51	20230726	6880	-17.44	20231017	3700	53.51	20230726	4.64	N	054040	500	80 억		1048142	N	N	0	N	00	N
83	20231116	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-20	5	-0.35	775057700	138007	33.36	5650	5720	5540	7410	3990	5700	5616.01	6.52	0	3639	6146	5922	5736	5512	5326	5830	5420	80	1710	500	4100	10	1	16071290	913	5.45	0.70	12	0.86	1043.00	8158.00	6880	20231017	-17.44	3700	20230726	53.51	6880	-17.44	20231017	3700	53.51	20230726	6880	-17.44	20231017	3700	53.51	20230726	4.64	N	054040	500	80 억		1048142	N	N	0	N	00	N
84	20231116	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-70	5	-1.23	581819500	103919	25.12	5650	5720	5540	7410	3990	5700	5598.68	6.52	0	-1963	6146	5922	5736	5512	5326	5830	5420	80	1710	500	4100	10	1	16071290	905	5.40	0.69	12	0.65	1043.00	8158.00	6880	20231017	-18.17	3700	20230726	52.16	6880	-18.17	20231017	3700	52.16	20230726	6880	-18.17	20231017	3700	52.16	20230726	4.64	N	054040	500	80 억		1048142	N	N	0	N	00	N
85	20231116	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-130	5	-2.28	477506370	85295	20.62	5650	5720	5540	7410	3990	5700	5598.17	6.52	0	-5914	6146	5922	5736	5512	5326	5830	5420	80	1710	500	4100	10	1	16071290	895	5.34	0.68	12	0.53	1043.00	8158.00	6880	20231017	-19.04	3700	20230726	50.54	6880	-19.04	20231017	3700	50.54	20230726	6880	-19.04	20231017	3700	50.54	20230726	4.64	N	054040	500	80 억		1048142	N	N	0	N	00	N
86	20231116	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-130	5	-2.28	330300480	58890	14.24	5650	5720	5540	7410	3990	5700	5608.61	6.52	0	-7843	6146	5922	5736	5512	5326	5830	5420	80	1710	500	4100	10	1	16071290	895	5.34	0.68	12	0.37	1043.00	8158.00	6880	20231017	-19.04	3700	20230726	50.54	6880	-19.04	20231017	3700	50.54	20230726	6880	-19.04	20231017	3700	50.54	20230726	4.64	N	054040	500	80 억		1048142	N	N	0	N	00	N
87	20231116	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-110	5	-1.93	258503540	46010	11.12	5650	5720	5540	7410	3990	5700	5618.24	6.52	0	-10860	6146	5922	5736	5512	5326	5830	5420	80	1710	500	4100	10	1	16071290	898	5.36	0.69	12	0.29	1043.00	8158.00	6880	20231017	-18.75	3700	20230726	51.08	6880	-18.75	20231017	3700	51.08	20230726	6880	-18.75	20231017	3700	51.08	20230726	4.64	N	054040	500	80 억		1048142	N	N	0	N	00	N
88	20231116	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-30	5	-0.53	38749560	6855	1.66	5650	5700	5630	7410	3990	5700	5652.04	6.52	0	535	6146	5922	5736	5512	5326	5830	5420	80	1710	500	4100	10	1	16071290	911	5.44	0.70	12	0.04	1043.00	8158.00	6880	20231017	-17.59	3700	20230726	53.24	6880	-17.59	20231017	3700	53.24	20230726	6880	-17.59	20231017	3700	53.24	20230726	4.64	N	054040	500	80 억		1048142	N	N	0	N	00	N
89	20231116	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	6.52	0	0	6146	5922	5736	5512	5326	5830	5420	80	1710	500	4100	10	1	16071290	916	5.47	0.70	12	0.00	1043.00	8158.00	6880	20231017	-17.15	3700	20230726	54.05	6880	-17.15	20231017	3700	54.05	20230726	6880	-17.15	20231017	3700	54.05	20230726	4.64	N	054040	500	80 억		1048142	N	N	0	N	00	N
90	20231115	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-180	5	-3.06	2359880000	413137	84.47	5960	5960	5550	7640	4120	5880	5712.12	6.01	0	81304	6613	6246	6033	5666	5453	6140	5560	80	1760	500	4230	10	1	16071290	916	5.47	0.70	12	2.57	1043.00	8158.00	6880	20231017	-17.15	3700	20230726	54.05	6880	-17.15	20231017	3700	54.05	20230726	6880	-17.15	20231017	3700	54.05	20230726	4.92	N	054040	500	80 억		965389	N	N	0	N	00	N
91	20231115	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-170	5	-2.89	2284021020	399833	81.75	5960	5960	5550	7640	4120	5880	5712.44	6.01	0	76260	6613	6246	6033	5666	5453	6140	5560	80	1760	500	4230	10	1	16071290	918	5.47	0.70	12	2.49	1043.00	8158.00	6880	20231017	-17.01	3700	20230726	54.32	6880	-17.01	20231017	3700	54.32	20230726	6880	-17.01	20231017	3700	54.32	20230726	4.92	N	054040	500	80 억		965389	N	N	0	N	00	N
92	20231115	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-140	5	-2.38	2193482510	383986	78.51	5960	5960	5550	7640	4120	5880	5712.40	6.01	0	78569	6613	6246	6033	5666	5453	6140	5560	80	1760	500	4230	10	1	16071290	922	5.50	0.70	12	2.39	1043.00	8158.00	6880	20231017	-16.57	3700	20230726	55.14	6880	-16.57	20231017	3700	55.14	20230726	6880	-16.57	20231017	3700	55.14	20230726	4.92	N	054040	500	80 억		965389	N	N	0	N	00	N
93	20231115	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-110	5	-1.87	1945050230	340540	69.62	5960	5960	5550	7640	4120	5880	5711.66	6.01	0	72064	6613	6246	6033	5666	5453	6140	5560	80	1760	500	4230	10	1	16071290	927	5.53	0.71	12	2.12	1043.00	8158.00	6880	20231017	-16.13	3700	20230726	55.95	6880	-16.13	20231017	3700	55.95	20230726	6880	-16.13	20231017	3700	55.95	20230726	4.92	N	054040	500	80 억		965389	N	N	0	N	00	N
94	20231115	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-160	5	-2.72	1852596010	324432	66.33	5960	5960	5550	7640	4120	5880	5710.28	6.01	0	63507	6613	6246	6033	5666	5453	6140	5560	80	1760	500	4230	10	1	16071290	919	5.48	0.70	12	2.02	1043.00	8158.00	6880	20231017	-16.86	3700	20230726	54.59	6880	-16.86	20231017	3700	54.59	20230726	6880	-16.86	20231017	3700	54.59	20230726	4.92	N	054040	500	80 억		965389	N	N	0	N	00	N
95	20231115	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-190	5	-3.23	1741522950	305009	62.36	5960	5960	5550	7640	4120	5880	5709.74	6.01	0	62266	6613	6246	6033	5666	5453	6140	5560	80	1760	500	4230	10	1	16071290	914	5.46	0.70	12	1.90	1043.00	8158.00	6880	20231017	-17.30	3700	20230726	53.78	6880	-17.30	20231017	3700	53.78	20230726	6880	-17.30	20231017	3700	53.78	20230726	4.92	N	054040	500	80 억		965389	N	N	0	N	00	N
96	20231115	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-190	5	-3.23	1060409200	184047	37.63	5960	5960	5690	7640	4120	5880	5761.62	6.01	0	53482	6613	6246	6033	5666	5453	6140	5560	80	1760	500	4230	10	1	16071290	914	5.46	0.70	12	1.15	1043.00	8158.00	6880	20231017	-17.30	3700	20230726	53.78	6880	-17.30	20231017	3700	53.78	20230726	6880	-17.30	20231017	3700	53.78	20230726	4.92	N	054040	500	80 억		965389	N	N	0	N	00	N
97	20231115	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	40	2	0.68	52430400	8870	1.81	5960	5960	5880	7640	4120	5880	5910.98	6.01	0	2303	6613	6246	6033	5666	5453	6140	5560	80	1760	500	4230	10	1	16071290	951	5.68	0.73	12	0.06	1043.00	8158.00	6880	20231017	-13.95	3700	20230726	60.00	6880	-13.95	20231017	3700	60.00	20230726	6880	-13.95	20231017	3700	60.00	20230726	4.92	N	054040	500	80 억		965389	N	N	0	N	00	N
98	20231114	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-60	5	-1.01	2967660270	488580	233.01	5940	6400	5820	7720	4160	5940	6074.05	5.74	0	40321	6493	6216	6023	5746	5553	6120	5650	80	1780	500	4270	10	1	16071290	945	5.64	0.72	12	3.04	1043.00	8158.00	6880	20231017	-14.53	3680	20221110	59.78	6880	-14.53	20231017	3700	58.92	20230726	6880	-14.53	20231017	3700	58.92	20230726	5.03	N	054040	500	80 억		922760	N	N	0	N	00	N
99	20231114	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-90	5	-1.52	2906920120	478221	228.07	5940	6400	5820	7720	4160	5940	6078.61	5.74	0	39733	6493	6216	6023	5746	5553	6120	5650	80	1780	500	4270	10	1	16071290	940	5.61	0.72	12	2.98	1043.00	8158.00	6880	20231017	-14.97	3680	20221110	58.97	6880	-14.97	20231017	3700	58.11	20230726	6880	-14.97	20231017	3700	58.11	20230726	5.03	N	054040	500	80 억		922760	N	N	0	N	00	N
100	20231114	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-10	5	-0.17	2724052110	447054	213.21	5940	6400	5820	7720	4160	5940	6093.34	5.74	0	27288	6493	6216	6023	5746	5553	6120	5650	80	1780	500	4270	10	1	16071290	953	5.69	0.73	12	2.78	1043.00	8158.00	6880	20231017	-13.81	3680	20221110	61.14	6880	-13.81	20231017	3700	60.27	20230726	6880	-13.81	20231017	3700	60.27	20230726	5.03	N	054040	500	80 억		922760	N	N	0	N	00	N
101	20231114	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	20	2	0.34	2672433890	438362	209.06	5940	6400	5820	7720	4160	5940	6096.41	5.74	0	27945	6493	6216	6023	5746	5553	6120	5650	80	1780	500	4270	10	1	16071290	958	5.71	0.73	12	2.73	1043.00	8158.00	6880	20231017	-13.37	3680	20221110	61.96	6880	-13.37	20231017	3700	61.08	20230726	6880	-13.37	20231017	3700	61.08	20230726	5.03	N	054040	500	80 억		922760	N	N	0	N	00	N
102	20231114	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-20	5	-0.34	2577956620	422447	201.47	5940	6400	5820	7720	4160	5940	6102.44	5.74	0	28254	6493	6216	6023	5746	5553	6120	5650	80	1780	500	4270	10	1	16071290	951	5.68	0.73	12	2.63	1043.00	8158.00	6880	20231017	-13.95	3680	20221110	60.87	6880	-13.95	20231017	3700	60.00	20230726	6880	-13.95	20231017	3700	60.00	20230726	5.03	N	054040	500	80 억		922760	N	N	0	N	00	N
103	20231114	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-70	5	-1.18	2310562480	376799	179.70	5940	6400	5840	7720	4160	5940	6132.08	5.74	0	20653	6493	6216	6023	5746	5553	6120	5650	80	1780	500	4270	10	1	16071290	943	5.63	0.72	12	2.34	1043.00	8158.00	6880	20231017	-14.68	3680	20221110	59.51	6880	-14.68	20231017	3700	58.65	20230726	6880	-14.68	20231017	3700	58.65	20230726	5.03	N	054040	500	80 억		922760	N	N	0	N	00	N
104	20231114	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	90	2	1.52	1674022060	269661	128.61	5940	6400	5920	7720	4160	5940	6207.88	5.74	0	-1055	6493	6216	6023	5746	5553	6120	5650	80	1780	500	4270	10	1	16071290	969	5.78	0.74	12	1.68	1043.00	8158.00	6880	20231017	-12.35	3680	20221110	63.86	6880	-12.35	20231017	3700	62.97	20230726	6880	-12.35	20231017	3700	62.97	20230726	5.03	N	054040	500	80 억		922760	N	N	0	N	00	N
105	20231114	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	0	3	0.00	6824830	1149	0.55	5940	5940	5920	7720	4160	5940	5939.80	5.74	0	-212	6493	6216	6023	5746	5553	6120	5650	80	1780	500	4270	10	1	16071290	955	5.70	0.73	12	0.01	1043.00	8158.00	6880	20231017	-13.66	3680	20221110	61.41	6880	-13.66	20231017	3700	60.54	20230726	6880	-13.66	20231017	3700	60.54	20230726	5.03	N	054040	500	80 억		922760	N	N	0	N	00	N
106	20231113	160522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5940	-260	5	-4.19	1258811500	209264	92.70	6250	6300	5830	8060	4340	6200	6015.51	5.78	0	-367	6533	6366	6233	6066	5933	6300	6000	80	1860	500	4460	10	1	16071290	955	5.70	0.73	12	1.30	1043.00	8158.00	6880	20231017	-13.66	3680	20221110	61.41	6880	-13.66	20231017	3700	60.54	20230726	6880	-13.66	20231017	3700	60.54	20230726	4.97	N	054040	500	80 억		928224	N	N	0	N	00	N
107	20231113	150522	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5950	-250	5	-4.03	1154911920	191810	84.97	6250	6300	5830	8060	4340	6200	6021.12	5.78	0	7625	6533	6366	6233	6066	5933	6300	6000	80	1860	500	4460	10	1	16071290	956	5.70	0.73	12	1.19	1043.00	8158.00	6880	20231017	-13.52	3680	20221110	61.68	6880	-13.52	20231017	3700	60.81	20230726	6880	-13.52	20231017	3700	60.81	20230726	4.97	N	054040	500	80 억		928224	N	N	0	N	00	N
108	20231113	140519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5900	-300	5	-4.84	934851530	154399	68.40	6250	6300	5900	8060	4340	6200	6054.78	5.78	0	10881	6533	6366	6233	6066	5933	6300	6000	80	1860	500	4460	10	1	16071290	948	5.66	0.72	12	0.96	1043.00	8158.00	6880	20231017	-14.24	3680	20221110	60.33	6880	-14.24	20231017	3700	59.46	20230726	6880	-14.24	20231017	3700	59.46	20230726	4.97	N	054040	500	80 억		928224	N	N	0	N	00	N
109	20231113	130519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5980	-220	5	-3.55	728307230	119609	52.98	6250	6300	5980	8060	4340	6200	6089.07	5.78	0	13523	6533	6366	6233	6066	5933	6300	6000	80	1860	500	4460	10	1	16071290	961	5.73	0.73	12	0.74	1043.00	8158.00	6880	20231017	-13.08	3680	20221110	62.50	6880	-13.08	20231017	3700	61.62	20230726	6880	-13.08	20231017	3700	61.62	20230726	4.97	N	054040	500	80 억		928224	N	N	0	N	00	N
110	20231113	120519	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5990	-210	5	-3.39	684475460	112294	49.74	6250	6300	5980	8060	4340	6200	6095.39	5.78	0	17060	6533	6366	6233	6066	5933	6300	6000	80	1860	500	4460	10	1	16071290	963	5.74	0.73	12	0.70	1043.00	8158.00	6880	20231017	-12.94	3680	20221110	62.77	6880	-12.94	20231017	3700	61.89	20230726	6880	-12.94	20231017	3700	61.89	20230726	4.97	N	054040	500	80 억		928224	N	N	0	N	00	N
111	20231113	110518	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6040	-160	5	-2.58	603002560	98747	43.74	6250	6300	6000	8060	4340	6200	6106.54	5.78	0	23325	6533	6366	6233	6066	5933	6300	6000	80	1860	500	4460	10	1	16071290	971	5.79	0.74	12	0.61	1043.00	8158.00	6880	20231017	-12.21	3680	20221110	64.13	6880	-12.21	20231017	3700	63.24	20230726	6880	-12.21	20231017	3700	63.24	20230726	4.97	N	054040	500	80 억		928224	N	N	0	N	00	N
112	20231113	100516	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6200	0	3	0.00	171068540	27547	12.20	6250	6300	6160	8060	4340	6200	6210.06	5.78	0	-1104	6533	6366	6233	6066	5933	6300	6000	80	1860	500	4460	10	1	16071290	996	5.94	0.76	12	0.17	1043.00	8158.00	6880	20231017	-9.88	3680	20221110	68.48	6880	-9.88	20231017	3700	67.57	20230726	6880	-9.88	20231017	3700	67.57	20230726	4.97	N	054040	500	80 억		928224	N	N	0	N	00	N
113	20231113	090520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6270	70	2	1.13	43516330	6970	3.09	6250	6300	6200	8060	4340	6200	6243.38	5.78	0	680	6533	6366	6233	6066	5933	6300	6000	80	1860	500	4460	10	1	16071290	1008	6.01	0.77	12	0.04	1043.00	8158.00	6880	20231017	-8.87	3680	20221110	70.38	6880	-8.87	20231017	3700	69.46	20230726	6880	-8.87	20231017	3700	69.46	20230726	4.97	N	054040	500	80 억		928224	N	N	0	N	00	N
114	20231110	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-210	5	-3.28	1398207900	225034	94.69	6380	6400	6100	8330	4490	6410	6214.77	5.92	0	-26773	6730	6570	6420	6260	6110	6495	6185	80	1920	500	4610	10	1	16071290	996	5.94	0.76	12	1.40	1043.00	8158.00	6880	20231017	-9.88	3680	20221110	68.48	6880	-9.88	20231017	3700	67.57	20230726	6880	-9.88	20231017	3680	68.48	20221110	5.03	N	054040	500	80 억		951132	N	N	0	N	00	N
115	20231110	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-170	5	-2.65	1222832010	196764	82.79	6380	6400	6100	8330	4490	6410	6214.71	5.92	0	-28095	6730	6570	6420	6260	6110	6495	6185	80	1920	500	4610	10	1	16071290	1003	5.98	0.76	12	1.22	1043.00	8158.00	6880	20231017	-9.30	3680	20221110	69.57	6880	-9.30	20231017	3700	68.65	20230726	6880	-9.30	20231017	3680	69.57	20221110	5.03	N	054040	500	80 억		951132	N	N	0	N	00	N
116	20231110	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-170	5	-2.65	1111785300	179032	75.33	6380	6400	6100	8330	4490	6410	6209.98	5.92	0	-23798	6730	6570	6420	6260	6110	6495	6185	80	1920	500	4610	10	1	16071290	1003	5.98	0.76	12	1.11	1043.00	8158.00	6880	20231017	-9.30	3680	20221110	69.57	6880	-9.30	20231017	3700	68.65	20230726	6880	-9.30	20231017	3680	69.57	20221110	5.03	N	054040	500	80 억		951132	N	N	0	N	00	N
117	20231110	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-280	5	-4.37	856989840	137904	58.03	6380	6400	6100	8330	4490	6410	6214.39	5.92	0	-24954	6730	6570	6420	6260	6110	6495	6185	80	1920	500	4610	10	1	16071290	985	5.88	0.75	12	0.86	1043.00	8158.00	6880	20231017	-10.90	3680	20221110	66.58	6880	-10.90	20231017	3700	65.68	20230726	6880	-10.90	20231017	3680	66.58	20221110	5.03	N	054040	500	80 억		951132	N	N	0	N	00	N
118	20231110	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-250	5	-3.90	707065180	113443	47.73	6380	6400	6140	8330	4490	6410	6232.78	5.92	0	-24027	6730	6570	6420	6260	6110	6495	6185	80	1920	500	4610	10	1	16071290	990	5.91	0.76	12	0.71	1043.00	8158.00	6880	20231017	-10.47	3680	20221110	67.39	6880	-10.47	20231017	3700	66.49	20230726	6880	-10.47	20231017	3680	67.39	20221110	5.03	N	054040	500	80 억		951132	N	N	0	N	00	N
119	20231110	110520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-240	5	-3.74	526753830	84192	35.43	6380	6400	6170	8330	4490	6410	6256.58	5.92	0	-16973	6730	6570	6420	6260	6110	6495	6185	80	1920	500	4610	10	1	16071290	992	5.92	0.76	12	0.52	1043.00	8158.00	6880	20231017	-10.32	3680	20221110	67.66	6880	-10.32	20231017	3700	66.76	20230726	6880	-10.32	20231017	3680	67.66	20221110	5.03	N	054040	500	80 억		951132	N	N	0	N	00	N
120	20231110	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-160	5	-2.50	252270170	40143	16.89	6380	6400	6240	8330	4490	6410	6284.29	5.92	0	-9641	6730	6570	6420	6260	6110	6495	6185	80	1920	500	4610	10	1	16071290	1004	5.99	0.77	12	0.25	1043.00	8158.00	6880	20231017	-9.16	3680	20221110	69.84	6880	-9.16	20231017	3700	68.92	20230726	6880	-9.16	20231017	3680	69.84	20221110	5.03	N	054040	500	80 억		951132	N	N	0	N	00	N
121	20231110	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-40	5	-0.62	33518810	5290	2.23	6380	6400	6280	8330	4490	6410	6336.26	5.92	0	-2398	6730	6570	6420	6260	6110	6495	6185	80	1920	500	4610	10	1	16071290	1024	6.11	0.78	12	0.03	1043.00	8158.00	6880	20231017	-7.41	3680	20221110	73.10	6880	-7.41	20231017	3700	72.16	20230726	6880	-7.41	20231017	3680	73.10	20221110	5.03	N	054040	500	80 억		951132	N	N	0	N	00	N
122	20231109	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	10	2	0.16	1522592610	237421	37.97	6440	6580	6270	8320	4480	6400	6413.05	5.97	0	-14406	6880	6640	6370	6130	5860	6760	6250	80	1920	500	4600	10	1	16071290	1030	6.15	0.79	12	1.48	1043.00	8158.00	6880	20231017	-6.83	3640	20221107	76.10	6880	-6.83	20231017	3700	73.24	20230726	6880	-6.83	20231017	3680	74.18	20221110	5.07	N	054040	500	80 억		959468	N	N	0	N	00	N
123	20231109	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-90	5	-1.41	1418576080	221106	35.36	6440	6580	6270	8320	4480	6400	6415.82	5.97	0	-10629	6880	6640	6370	6130	5860	6760	6250	80	1920	500	4600	10	1	16071290	1014	6.05	0.77	12	1.38	1043.00	8158.00	6880	20231017	-8.28	3640	20221107	73.35	6880	-8.28	20231017	3700	70.54	20230726	6880	-8.28	20231017	3680	71.47	20221110	5.07	N	054040	500	80 억		959468	N	N	0	N	00	N
124	20231109	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-80	5	-1.25	1310975990	204027	32.63	6440	6580	6290	8320	4480	6400	6425.50	5.97	0	-14480	6880	6640	6370	6130	5860	6760	6250	80	1920	500	4600	10	1	16071290	1016	6.06	0.77	12	1.27	1043.00	8158.00	6880	20231017	-8.14	3640	20221107	73.63	6880	-8.14	20231017	3700	70.81	20230726	6880	-8.14	20231017	3680	71.74	20221110	5.07	N	054040	500	80 억		959468	N	N	0	N	00	N
125	20231109	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-20	5	-0.31	1132922400	175932	28.14	6440	6580	6310	8320	4480	6400	6439.55	5.97	0	-6493	6880	6640	6370	6130	5860	6760	6250	80	1920	500	4600	10	1	16071290	1025	6.12	0.78	12	1.09	1043.00	8158.00	6880	20231017	-7.27	3640	20221107	75.27	6880	-7.27	20231017	3700	72.43	20230726	6880	-7.27	20231017	3680	73.37	20221110	5.07	N	054040	500	80 억		959468	N	N	0	N	00	N
126	20231109	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	10	2	0.16	1086352300	168642	26.97	6440	6580	6310	8320	4480	6400	6441.77	5.97	0	-3936	6880	6640	6370	6130	5860	6760	6250	80	1920	500	4600	10	1	16071290	1030	6.15	0.79	12	1.05	1043.00	8158.00	6880	20231017	-6.83	3640	20221107	76.10	6880	-6.83	20231017	3700	73.24	20230726	6880	-6.83	20231017	3680	74.18	20221110	5.07	N	054040	500	80 억		959468	N	N	0	N	00	N
127	20231109	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	30	2	0.47	995626660	154522	24.71	6440	6580	6310	8320	4480	6400	6443.27	5.97	0	-1516	6880	6640	6370	6130	5860	6760	6250	80	1920	500	4600	10	1	16071290	1033	6.16	0.79	12	0.96	1043.00	8158.00	6880	20231017	-6.54	3640	20221107	76.65	6880	-6.54	20231017	3700	73.78	20230726	6880	-6.54	20231017	3680	74.73	20221110	5.07	N	054040	500	80 억		959468	N	N	0	N	00	N
128	20231109	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-50	5	-0.78	909480290	141087	22.56	6440	6580	6310	8320	4480	6400	6446.24	5.97	0	4361	6880	6640	6370	6130	5860	6760	6250	80	1920	500	4600	10	1	16071290	1021	6.09	0.78	12	0.88	1043.00	8158.00	6880	20231017	-7.70	3640	20221107	74.45	6880	-7.70	20231017	3700	71.62	20230726	6880	-7.70	20231017	3680	72.55	20221110	5.07	N	054040	500	80 억		959468	N	N	0	N	00	N
129	20231109	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	150	2	2.34	178769840	27498	4.40	6440	6570	6440	8320	4480	6400	6501.19	5.97	0	-665	6880	6640	6370	6130	5860	6760	6250	80	1920	500	4600	10	1	16071290	1053	6.28	0.80	12	0.17	1043.00	8158.00	6880	20231017	-4.80	3640	20221107	79.95	6880	-4.80	20231017	3700	77.03	20230726	6880	-4.80	20231017	3680	77.99	20221110	5.07	N	054040	500	80 억		959468	N	N	0	N	00	N
130	20231108	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	300	2	4.92	4032066790	623571	387.21	6100	6610	6100	7930	4270	6100	6466.12	5.81	0	32884	6326	6212	6016	5902	5706	6270	5960	80	1830	500	4390	10	1	16071290	1029	6.14	0.78	12	3.88	1043.00	8158.00	6880	20231017	-6.98	3620	20221104	76.80	6880	-6.98	20231017	3700	72.97	20230726	6880	-6.98	20231017	3680	73.91	20221110	5.38	N	054040	500	80 억		933858	N	N	0	N	00	N
131	20231108	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	300	2	4.92	3881426810	600014	372.58	6100	6610	6100	7930	4270	6100	6468.89	5.81	0	29068	6326	6212	6016	5902	5706	6270	5960	80	1830	500	4390	10	1	16071290	1029	6.14	0.78	12	3.73	1043.00	8158.00	6880	20231017	-6.98	3620	20221104	76.80	6880	-6.98	20231017	3700	72.97	20230726	6880	-6.98	20231017	3680	73.91	20221110	5.38	N	054040	500	80 억		933858	N	N	0	N	00	N
132	20231108	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	410	2	6.72	3614124170	558539	346.83	6100	6610	6100	7930	4270	6100	6470.67	5.81	0	39216	6326	6212	6016	5902	5706	6270	5960	80	1830	500	4390	10	1	16071290	1046	6.24	0.80	12	3.48	1043.00	8158.00	6880	20231017	-5.38	3620	20221104	79.83	6880	-5.38	20231017	3700	75.95	20230726	6880	-5.38	20231017	3680	76.90	20221110	5.38	N	054040	500	80 억		933858	N	N	0	N	00	N
133	20231108	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	400	2	6.56	3407929760	526792	327.12	6100	6610	6100	7930	4270	6100	6469.21	5.81	0	42636	6326	6212	6016	5902	5706	6270	5960	80	1830	500	4390	10	1	16071290	1045	6.23	0.80	12	3.28	1043.00	8158.00	6880	20231017	-5.52	3620	20221104	79.56	6880	-5.52	20231017	3700	75.68	20230726	6880	-5.52	20231017	3680	76.63	20221110	5.38	N	054040	500	80 억		933858	N	N	0	N	00	N
134	20231108	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	370	2	6.07	3090578990	477967	296.80	6100	6610	6100	7930	4270	6100	6466.09	5.81	0	39351	6326	6212	6016	5902	5706	6270	5960	80	1830	500	4390	10	1	16071290	1040	6.20	0.79	12	2.97	1043.00	8158.00	6880	20231017	-5.96	3620	20221104	78.73	6880	-5.96	20231017	3700	74.86	20230726	6880	-5.96	20231017	3680	75.82	20221110	5.38	N	054040	500	80 억		933858	N	N	0	N	00	N
135	20231108	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6460	360	2	5.90	2940077320	454630	282.31	6100	6610	6100	7930	4270	6100	6466.97	5.81	0	35710	6326	6212	6016	5902	5706	6270	5960	80	1830	500	4390	10	1	16071290	1038	6.19	0.79	12	2.83	1043.00	8158.00	6880	20231017	-6.10	3620	20221104	78.45	6880	-6.10	20231017	3700	74.59	20230726	6880	-6.10	20231017	3680	75.54	20221110	5.38	N	054040	500	80 억		933858	N	N	0	N	00	N
136	20231108	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	410	2	6.72	2181219870	338098	209.95	6100	6610	6100	7930	4270	6100	6451.44	5.81	0	22592	6326	6212	6016	5902	5706	6270	5960	80	1830	500	4390	10	1	16071290	1046	6.24	0.80	12	2.10	1043.00	8158.00	6880	20231017	-5.38	3620	20221104	79.83	6880	-5.38	20231017	3700	75.95	20230726	6880	-5.38	20231017	3680	76.90	20221110	5.38	N	054040	500	80 억		933858	N	N	0	N	00	N
137	20231108	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	80	2	1.31	18902040	3075	1.91	6100	6190	6100	7930	4270	6100	6147.00	5.81	0	1261	6326	6212	6016	5902	5706	6270	5960	80	1830	500	4390	10	1	16071290	993	5.93	0.76	12	0.02	1043.00	8158.00	6880	20231017	-10.17	3620	20221104	70.72	6880	-10.17	20231017	3700	67.03	20230726	6880	-10.17	20231017	3680	67.93	20221110	5.38	N	054040	500	80 억		933858	N	N	0	N	00	N
138	20231107	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	70	2	1.16	961042030	160980	60.32	6030	6130	5820	7830	4230	6030	5969.73	5.37	0	71040	6243	6136	6053	5946	5863	6095	5905	80	1800	500	4340	10	1	16071290	980	5.85	0.75	12	1.00	1043.00	8158.00	6880	20231017	-11.34	3620	20221104	68.51	6880	-11.34	20231017	3700	64.86	20230726	6880	-11.34	20231017	3640	67.58	20221107	5.34	N	054040	500	80 억		862818	N	N	0	N	00	N
139	20231107	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	50	2	0.83	921246790	154464	57.88	6030	6120	5820	7830	4230	6030	5964.15	5.37	0	70141	6243	6136	6053	5946	5863	6095	5905	80	1800	500	4340	10	1	16071290	977	5.83	0.75	12	0.96	1043.00	8158.00	6880	20231017	-11.63	3620	20221104	67.96	6880	-11.63	20231017	3700	64.32	20230726	6880	-11.63	20231017	3640	67.03	20221107	5.34	N	054040	500	80 억		862818	N	N	0	N	00	N
140	20231107	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	10	2	0.17	804707980	135189	50.66	6030	6120	5820	7830	4230	6030	5952.47	5.37	0	60707	6243	6136	6053	5946	5863	6095	5905	80	1800	500	4340	10	1	16071290	971	5.79	0.74	12	0.84	1043.00	8158.00	6880	20231017	-12.21	3620	20221104	66.85	6880	-12.21	20231017	3700	63.24	20230726	6880	-12.21	20231017	3640	65.93	20221107	5.34	N	054040	500	80 억		862818	N	N	0	N	00	N
141	20231107	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	30	2	0.50	764771650	128586	48.19	6030	6120	5820	7830	4230	6030	5947.55	5.37	0	57102	6243	6136	6053	5946	5863	6095	5905	80	1800	500	4340	10	1	16071290	974	5.81	0.74	12	0.80	1043.00	8158.00	6880	20231017	-11.92	3620	20221104	67.40	6880	-11.92	20231017	3700	63.78	20230726	6880	-11.92	20231017	3640	66.48	20221107	5.34	N	054040	500	80 억		862818	N	N	0	N	00	N
142	20231107	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-70	5	-1.16	217452270	36190	13.56	6030	6060	5940	7830	4230	6030	6008.63	5.37	0	-1025	6243	6136	6053	5946	5863	6095	5905	80	1800	500	4340	10	1	16071290	958	5.71	0.73	12	0.23	1043.00	8158.00	6880	20231017	-13.37	3620	20221104	64.64	6880	-13.37	20231017	3700	61.08	20230726	6880	-13.37	20231017	3640	63.74	20221107	5.34	N	054040	500	80 억		862818	N	N	0	N	00	N
143	20231107	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	0	3	0.00	155927240	25918	9.71	6030	6060	5940	7830	4230	6030	6016.18	5.37	0	6200	6243	6136	6053	5946	5863	6095	5905	80	1800	500	4340	10	1	16071290	969	5.78	0.74	12	0.16	1043.00	8158.00	6880	20231017	-12.35	3620	20221104	66.57	6880	-12.35	20231017	3700	62.97	20230726	6880	-12.35	20231017	3640	65.66	20221107	5.34	N	054040	500	80 억		862818	N	N	0	N	00	N
144	20231107	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	30	2	0.50	136394430	22671	8.50	6030	6060	5940	7830	4230	6030	6016.25	5.37	0	5096	6243	6136	6053	5946	5863	6095	5905	80	1800	500	4340	10	1	16071290	974	5.81	0.74	12	0.14	1043.00	8158.00	6880	20231017	-11.92	3620	20221104	67.40	6880	-11.92	20231017	3700	63.78	20230726	6880	-11.92	20231017	3640	66.48	20221107	5.34	N	054040	500	80 억		862818	N	N	0	N	00	N
145	20231107	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-70	5	-1.16	16991510	2839	1.06	6030	6050	5960	7830	4230	6030	5985.03	5.37	0	497	6243	6136	6053	5946	5863	6095	5905	80	1800	500	4340	10	1	16071290	958	5.71	0.73	12	0.02	1043.00	8158.00	6880	20231017	-13.37	3620	20221104	64.64	6880	-13.37	20231017	3700	61.08	20230726	6880	-13.37	20231017	3640	63.74	20221107	5.34	N	054040	500	80 억		862818	N	N	0	N	00	N
146	20231106	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-120	5	-1.95	1530294040	253895	112.25	6110	6160	5970	7990	4310	6150	6027.27	4.79	0	94126	6576	6362	6136	5922	5696	6250	5810	80	1840	500	4420	10	1	16071290	969	5.78	0.74	12	1.58	1043.00	8158.00	6880	20231017	-12.35	3620	20221104	66.57	6880	-12.35	20231017	3700	62.97	20230726	6880	-12.35	20231017	3640	65.66	20221107	5.61	N	054040	500	80 억		770514	N	N	0	N	00	N
147	20231106	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-110	5	-1.79	1378797550	228705	101.12	6110	6160	5970	7990	4310	6150	6028.72	4.79	0	86496	6576	6362	6136	5922	5696	6250	5810	80	1840	500	4420	10	1	16071290	971	5.79	0.74	12	1.42	1043.00	8158.00	6880	20231017	-12.21	3620	20221104	66.85	6880	-12.21	20231017	3700	63.24	20230726	6880	-12.21	20231017	3640	65.93	20221107	5.61	N	054040	500	80 억		770514	N	N	0	N	00	N
148	20231106	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-110	5	-1.79	1018283540	168877	74.67	6110	6160	5970	7990	4310	6150	6029.73	4.79	0	60040	6576	6362	6136	5922	5696	6250	5810	80	1840	500	4420	10	1	16071290	971	5.79	0.74	12	1.05	1043.00	8158.00	6880	20231017	-12.21	3620	20221104	66.85	6880	-12.21	20231017	3700	63.24	20230726	6880	-12.21	20231017	3640	65.93	20221107	5.61	N	054040	500	80 억		770514	N	N	0	N	00	N
149	20231106	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-70	5	-1.14	877516320	145618	64.38	6110	6160	5970	7990	4310	6150	6026.15	4.79	0	45180	6576	6362	6136	5922	5696	6250	5810	80	1840	500	4420	10	1	16071290	977	5.83	0.75	12	0.91	1043.00	8158.00	6880	20231017	-11.63	3620	20221104	67.96	6880	-11.63	20231017	3700	64.32	20230726	6880	-11.63	20231017	3640	67.03	20221107	5.61	N	054040	500	80 억		770514	N	N	0	N	00	N
150	20231106	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-120	5	-1.95	794318080	131881	58.31	6110	6160	5970	7990	4310	6150	6022.99	4.79	0	39198	6576	6362	6136	5922	5696	6250	5810	80	1840	500	4420	10	1	16071290	969	5.78	0.74	12	0.82	1043.00	8158.00	6880	20231017	-12.35	3620	20221104	66.57	6880	-12.35	20231017	3700	62.97	20230726	6880	-12.35	20231017	3640	65.66	20221107	5.61	N	054040	500	80 억		770514	N	N	0	N	00	N
151	20231106	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-130	5	-2.11	645187280	107125	47.36	6110	6160	5970	7990	4310	6150	6022.75	4.79	0	28929	6576	6362	6136	5922	5696	6250	5810	80	1840	500	4420	10	1	16071290	967	5.77	0.74	12	0.67	1043.00	8158.00	6880	20231017	-12.50	3620	20221104	66.30	6880	-12.50	20231017	3700	62.70	20230726	6880	-12.50	20231017	3640	65.38	20221107	5.61	N	054040	500	80 억		770514	N	N	0	N	00	N
152	20231106	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-120	5	-1.95	485626040	80594	35.63	6110	6160	5970	7990	4310	6150	6025.59	4.79	0	19966	6576	6362	6136	5922	5696	6250	5810	80	1840	500	4420	10	1	16071290	969	5.78	0.74	12	0.50	1043.00	8158.00	6880	20231017	-12.35	3620	20221104	66.57	6880	-12.35	20231017	3700	62.97	20230726	6880	-12.35	20231017	3640	65.66	20221107	5.61	N	054040	500	80 억		770514	N	N	0	N	00	N
153	20231106	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-50	5	-0.81	53928380	8855	3.92	6110	6160	6040	7990	4310	6150	6090.16	4.79	0	-2103	6576	6362	6136	5922	5696	6250	5810	80	1840	500	4420	10	1	16071290	980	5.85	0.75	12	0.06	1043.00	8158.00	6880	20231017	-11.34	3620	20221104	68.51	6880	-11.34	20231017	3700	64.86	20230726	6880	-11.34	20231017	3640	67.58	20221107	5.61	N	054040	500	80 억		770514	N	N	0	N	00	N
154	20231103	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-160	5	-2.54	1378486310	225546	71.08	6310	6350	5910	8200	4420	6310	6111.54	4.90	0	-16645	6576	6442	6216	6082	5856	6510	6150	80	1890	500	4540	10	1	16071290	988	5.90	0.75	12	1.40	1043.00	8158.00	6880	20231017	-10.61	3620	20221104	69.89	6880	-10.61	20231017	3700	66.22	20230726	6880	-10.61	20231017	3620	69.89	20221104	5.72	N	054040	500	80 억		787945	N	N	0	N	00	N
155	20231103	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-170	5	-2.69	1323262870	216564	68.25	6310	6350	5910	8200	4420	6310	6110.02	4.90	0	-15132	6576	6442	6216	6082	5856	6510	6150	80	1890	500	4540	10	1	16071290	987	5.89	0.75	12	1.35	1043.00	8158.00	6880	20231017	-10.76	3620	20221104	69.61	6880	-10.76	20231017	3700	65.95	20230726	6880	-10.76	20231017	3620	69.61	20221104	5.72	N	054040	500	80 억		787945	N	N	0	N	00	N
156	20231103	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-160	5	-2.54	1239772840	202953	63.96	6310	6350	5910	8200	4420	6310	6108.41	4.90	0	-21237	6576	6442	6216	6082	5856	6510	6150	80	1890	500	4540	10	1	16071290	988	5.90	0.75	12	1.26	1043.00	8158.00	6880	20231017	-10.61	3620	20221104	69.89	6880	-10.61	20231017	3700	66.22	20230726	6880	-10.61	20231017	3620	69.89	20221104	5.72	N	054040	500	80 억		787945	N	N	0	N	00	N
157	20231103	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-140	5	-2.22	1151456560	188604	59.44	6310	6350	5910	8200	4420	6310	6104.87	4.90	0	-27223	6576	6442	6216	6082	5856	6510	6150	80	1890	500	4540	10	1	16071290	992	5.92	0.76	12	1.17	1043.00	8158.00	6880	20231017	-10.32	3620	20221104	70.44	6880	-10.32	20231017	3700	66.76	20230726	6880	-10.32	20231017	3620	70.44	20221104	5.72	N	054040	500	80 억		787945	N	N	0	N	00	N
158	20231103	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-180	5	-2.85	995063270	163171	51.42	6310	6350	5910	8200	4420	6310	6097.94	4.90	0	-31165	6576	6442	6216	6082	5856	6510	6150	80	1890	500	4540	10	1	16071290	985	5.88	0.75	12	1.02	1043.00	8158.00	6880	20231017	-10.90	3620	20221104	69.34	6880	-10.90	20231017	3700	65.68	20230726	6880	-10.90	20231017	3620	69.34	20221104	5.72	N	054040	500	80 억		787945	N	N	0	N	00	N
159	20231103	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-180	5	-2.85	906245530	148672	46.85	6310	6350	5910	8200	4420	6310	6095.22	4.90	0	-33270	6576	6442	6216	6082	5856	6510	6150	80	1890	500	4540	10	1	16071290	985	5.88	0.75	12	0.93	1043.00	8158.00	6880	20231017	-10.90	3620	20221104	69.34	6880	-10.90	20231017	3700	65.68	20230726	6880	-10.90	20231017	3620	69.34	20221104	5.72	N	054040	500	80 억		787945	N	N	0	N	00	N
160	20231103	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	-260	5	-4.12	741161980	121496	38.29	6310	6350	5910	8200	4420	6310	6099.85	4.90	0	-27608	6576	6442	6216	6082	5856	6510	6150	80	1890	500	4540	10	1	16071290	972	5.80	0.74	12	0.76	1043.00	8158.00	6880	20231017	-12.06	3620	20221104	67.13	6880	-12.06	20231017	3700	63.51	20230726	6880	-12.06	20231017	3620	67.13	20221104	5.72	N	054040	500	80 억		787945	N	N	0	N	00	N
161	20231103	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-10	5	-0.16	73624440	11680	3.68	6310	6350	6280	8200	4420	6310	6303.31	4.90	0	-9477	6576	6442	6216	6082	5856	6510	6150	80	1890	500	4540	10	1	16071290	1012	6.04	0.77	12	0.07	1043.00	8158.00	6880	20231017	-8.43	3620	20221104	74.03	6880	-8.43	20231017	3700	70.27	20230726	6880	-8.43	20231017	3620	74.03	20221104	5.72	N	054040	500	80 억		787945	N	N	0	N	00	N
162	20231102	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	170	2	2.77	1945534790	315228	239.31	6230	6350	5990	7980	4300	6140	6171.65	4.57	0	54321	6380	6260	6120	6000	5860	6320	6060	80	1840	500	4420	10	1	16071290	1014	6.05	0.77	12	1.96	1043.00	8158.00	6880	20231017	-8.28	3620	20221031	74.31	6880	-8.28	20231017	3700	70.54	20230726	6880	-8.28	20231017	3620	74.31	20221104	6.00	N	054040	500	80 억		734524	N	N	0	N	00	N
163	20231102	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	150	2	2.44	1842821490	298921	226.93	6230	6350	5990	7980	4300	6140	6164.91	4.57	0	58264	6380	6260	6120	6000	5860	6320	6060	80	1840	500	4420	10	1	16071290	1011	6.03	0.77	12	1.86	1043.00	8158.00	6880	20231017	-8.58	3620	20221031	73.76	6880	-8.58	20231017	3700	70.00	20230726	6880	-8.58	20231017	3620	73.76	20221104	6.00	N	054040	500	80 억		734524	N	N	0	N	00	N
164	20231102	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	140	2	2.28	1696210920	275445	209.10	6230	6350	5990	7980	4300	6140	6158.07	4.57	0	54868	6380	6260	6120	6000	5860	6320	6060	80	1840	500	4420	10	1	16071290	1009	6.02	0.77	12	1.71	1043.00	8158.00	6880	20231017	-8.72	3620	20221031	73.48	6880	-8.72	20231017	3700	69.73	20230726	6880	-8.72	20231017	3620	73.48	20221104	6.00	N	054040	500	80 억		734524	N	N	0	N	00	N
165	20231102	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	40	2	0.65	1634927960	265640	201.66	6230	6350	5990	7980	4300	6140	6154.68	4.57	0	56279	6380	6260	6120	6000	5860	6320	6060	80	1840	500	4420	10	1	16071290	993	5.93	0.76	12	1.65	1043.00	8158.00	6880	20231017	-10.17	3620	20221031	70.72	6880	-10.17	20231017	3700	67.03	20230726	6880	-10.17	20231017	3620	70.72	20221104	6.00	N	054040	500	80 억		734524	N	N	0	N	00	N
166	20231102	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	120	2	1.95	1543655040	250973	190.53	6230	6350	5990	7980	4300	6140	6150.68	4.57	0	50945	6380	6260	6120	6000	5860	6320	6060	80	1840	500	4420	10	1	16071290	1006	6.00	0.77	12	1.56	1043.00	8158.00	6880	20231017	-9.01	3620	20221031	72.93	6880	-9.01	20231017	3700	69.19	20230726	6880	-9.01	20231017	3620	72.93	20221104	6.00	N	054040	500	80 억		734524	N	N	0	N	00	N
167	20231102	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	10	2	0.16	1266161560	206437	156.72	6230	6350	5990	7980	4300	6140	6133.40	4.57	0	30896	6380	6260	6120	6000	5860	6320	6060	80	1840	500	4420	10	1	16071290	988	5.90	0.75	12	1.28	1043.00	8158.00	6880	20231017	-10.61	3620	20221031	69.89	6880	-10.61	20231017	3700	66.22	20230726	6880	-10.61	20231017	3620	69.89	20221104	6.00	N	054040	500	80 억		734524	N	N	0	N	00	N
168	20231102	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	10	2	0.16	910271120	148552	112.77	6230	6350	5990	7980	4300	6140	6127.63	4.57	0	-1158	6380	6260	6120	6000	5860	6320	6060	80	1840	500	4420	10	1	16071290	988	5.90	0.75	12	0.92	1043.00	8158.00	6880	20231017	-10.61	3620	20221031	69.89	6880	-10.61	20231017	3700	66.22	20230726	6880	-10.61	20231017	3620	69.89	20221104	6.00	N	054040	500	80 억		734524	N	N	0	N	00	N
169	20231102	090450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	140	2	2.28	37287650	5923	4.50	6230	6340	6230	7980	4300	6140	6295.40	4.57	0	1490	6380	6260	6120	6000	5860	6320	6060	80	1840	500	4420	10	1	16071290	1009	6.02	0.77	12	0.04	1043.00	8158.00	6880	20231017	-8.72	3620	20221031	73.48	6880	-8.72	20231017	3700	69.73	20230726	6880	-8.72	20231017	3620	73.48	20221104	6.00	N	054040	500	80 억		734524	N	N	0	N	00	N
170	20231101	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	100	2	1.66	806182090	131440	73.51	5980	6240	5980	7850	4230	6040	6133.46	4.40	0	26493	6473	6256	6103	5886	5733	6180	5810	80	1810	500	4340	10	1	16071290	987	5.89	0.75	12	0.82	1043.00	8158.00	6880	20231017	-10.76	3555	20221028	72.71	6880	-10.76	20231017	3700	65.95	20230726	6880	-10.76	20231017	3620	69.61	20221104	5.95	N	054040	500	80 억		706505	N	N	0	N	00	N
171	20231101	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	70	2	1.16	765471240	124791	69.79	5980	6240	5980	7850	4230	6040	6134.03	4.40	0	23705	6473	6256	6103	5886	5733	6180	5810	80	1810	500	4340	10	1	16071290	982	5.86	0.75	12	0.78	1043.00	8158.00	6880	20231017	-11.19	3555	20221028	71.87	6880	-11.19	20231017	3700	65.14	20230726	6880	-11.19	20231017	3620	68.78	20221104	5.95	N	054040	500	80 억		706505	N	N	0	N	00	N
172	20231101	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	100	2	1.66	667722840	108835	60.87	5980	6240	5980	7850	4230	6040	6135.18	4.40	0	23579	6473	6256	6103	5886	5733	6180	5810	80	1810	500	4340	10	1	16071290	987	5.89	0.75	12	0.68	1043.00	8158.00	6880	20231017	-10.76	3555	20221028	72.71	6880	-10.76	20231017	3700	65.95	20230726	6880	-10.76	20231017	3620	69.61	20221104	5.95	N	054040	500	80 억		706505	N	N	0	N	00	N
173	20231101	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	90	2	1.49	592990390	96651	54.05	5980	6240	5980	7850	4230	6040	6135.38	4.40	0	28992	6473	6256	6103	5886	5733	6180	5810	80	1810	500	4340	10	1	16071290	985	5.88	0.75	12	0.60	1043.00	8158.00	6880	20231017	-10.90	3555	20221028	72.43	6880	-10.90	20231017	3700	65.68	20230726	6880	-10.90	20231017	3620	69.34	20221104	5.95	N	054040	500	80 억		706505	N	N	0	N	00	N
174	20231101	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	70	2	1.16	499681180	81402	45.52	5980	6240	5980	7850	4230	6040	6138.44	4.40	0	26287	6473	6256	6103	5886	5733	6180	5810	80	1810	500	4340	10	1	16071290	982	5.86	0.75	12	0.51	1043.00	8158.00	6880	20231017	-11.19	3555	20221028	71.87	6880	-11.19	20231017	3700	65.14	20230726	6880	-11.19	20231017	3620	68.78	20221104	5.95	N	054040	500	80 억		706505	N	N	0	N	00	N
175	20231101	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	120	2	1.99	427776920	69657	38.96	5980	6240	5980	7850	4230	6040	6141.19	4.40	0	23483	6473	6256	6103	5886	5733	6180	5810	80	1810	500	4340	10	1	16071290	990	5.91	0.76	12	0.43	1043.00	8158.00	6880	20231017	-10.47	3555	20221028	73.28	6880	-10.47	20231017	3700	66.49	20230726	6880	-10.47	20231017	3620	70.17	20221104	5.95	N	054040	500	80 억		706505	N	N	0	N	00	N
176	20231101	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	90	2	1.49	362184160	58995	32.99	5980	6240	5980	7850	4230	6040	6139.23	4.40	0	25350	6473	6256	6103	5886	5733	6180	5810	80	1810	500	4340	10	1	16071290	985	5.88	0.75	12	0.37	1043.00	8158.00	6880	20231017	-10.90	3555	20221028	72.43	6880	-10.90	20231017	3700	65.68	20230726	6880	-10.90	20231017	3620	69.34	20221104	5.95	N	054040	500	80 억		706505	N	N	0	N	00	N
177	20231101	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	120	2	1.99	78290080	12962	7.25	5980	6160	5980	7850	4230	6040	6039.97	4.40	0	5303	6473	6256	6103	5886	5733	6180	5810	80	1810	500	4340	10	1	16071290	990	5.91	0.76	12	0.08	1043.00	8158.00	6880	20231017	-10.47	3555	20221028	73.28	6880	-10.47	20231017	3700	66.49	20230726	6880	-10.47	20231017	3620	70.17	20221104	5.95	N	054040	500	80 억		706505	N	N	0	N	00	N