KissMeData/069330/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	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	35	2	2.30	197891977	128167	63.07	1521	1570	1514	1977	1065	1521	1543.96	1.74	0	14042	1615	1568	1525	1478	1435	1546	1456	71	456	500	1030	1	1	14191091	221	5.89	1.00	12	0.90	264.00	1554.00	2300	20231108	-32.35	1361	20230630	14.33	2300	-32.35	20231108	1361	14.33	20230630	2300	-32.35	20231108	1361	14.33	20230630	0.43	N	069330	500	70 억		246767	N	N	0	N	00	N
3	20231130	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	39	2	2.56	180748909	117144	57.64	1521	1570	1514	1977	1065	1521	1542.97	1.74	0	12442	1615	1568	1525	1478	1435	1546	1456	71	456	500	1030	1	1	14191091	221	5.91	1.00	12	0.83	264.00	1554.00	2300	20231108	-32.17	1361	20230630	14.62	2300	-32.17	20231108	1361	14.62	20230630	2300	-32.17	20231108	1361	14.62	20230630	0.43	N	069330	500	70 억		246767	N	N	0	N	00	N
4	20231130	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1563	42	2	2.76	148982119	96846	47.66	1521	1566	1514	1977	1065	1521	1538.35	1.74	0	16741	1615	1568	1525	1478	1435	1546	1456	71	456	500	1030	1	1	14191091	222	5.92	1.01	12	0.68	264.00	1554.00	2300	20231108	-32.04	1361	20230630	14.84	2300	-32.04	20231108	1361	14.84	20230630	2300	-32.04	20231108	1361	14.84	20230630	0.43	N	069330	500	70 억		246767	N	N	0	N	00	N
5	20231130	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1554	33	2	2.17	131924062	85889	42.26	1521	1557	1514	1977	1065	1521	1535.99	1.74	0	15217	1615	1568	1525	1478	1435	1546	1456	71	456	500	1030	1	1	14191091	221	5.89	1.00	12	0.61	264.00	1554.00	2300	20231108	-32.43	1361	20230630	14.18	2300	-32.43	20231108	1361	14.18	20230630	2300	-32.43	20231108	1361	14.18	20230630	0.43	N	069330	500	70 억		246767	N	N	0	N	00	N
6	20231130	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	29	2	1.91	109195464	71193	35.03	1521	1554	1514	1977	1065	1521	1533.80	1.74	0	8145	1615	1568	1525	1478	1435	1546	1456	71	456	500	1030	1	1	14191091	220	5.87	1.00	12	0.50	264.00	1554.00	2300	20231108	-32.61	1361	20230630	13.89	2300	-32.61	20231108	1361	13.89	20230630	2300	-32.61	20231108	1361	13.89	20230630	0.43	N	069330	500	70 억		246767	N	N	0	N	00	N
7	20231130	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1541	20	2	1.31	81927241	53541	26.35	1521	1550	1514	1977	1065	1521	1530.18	1.74	0	3583	1615	1568	1525	1478	1435	1546	1456	71	456	500	1030	1	1	14191091	219	5.84	0.99	12	0.38	264.00	1554.00	2300	20231108	-33.00	1361	20230630	13.23	2300	-33.00	20231108	1361	13.23	20230630	2300	-33.00	20231108	1361	13.23	20230630	0.43	N	069330	500	70 억		246767	N	N	0	N	00	N
8	20231130	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1529	8	2	0.53	56192321	36781	18.10	1521	1548	1514	1977	1065	1521	1527.76	1.74	0	253	1615	1568	1525	1478	1435	1546	1456	71	456	500	1030	1	1	14191091	217	5.79	0.98	12	0.26	264.00	1554.00	2300	20231108	-33.52	1361	20230630	12.34	2300	-33.52	20231108	1361	12.34	20230630	2300	-33.52	20231108	1361	12.34	20230630	0.43	N	069330	500	70 억		246767	N	N	0	N	00	N
9	20231130	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	2	2	0.13	32315212	21241	10.45	1521	1533	1514	1977	1065	1521	1521.36	1.74	0	-256	1615	1568	1525	1478	1435	1546	1456	71	456	500	1030	1	1	14191091	216	5.77	0.98	12	0.15	264.00	1554.00	2300	20231108	-33.78	1361	20230630	11.90	2300	-33.78	20231108	1361	11.90	20230630	2300	-33.78	20231108	1361	11.90	20230630	0.43	N	069330	500	70 억		246767	N	N	0	N	00	N
10	20231129	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1521	-17	5	-1.11	308093296	203004	63.56	1538	1572	1482	1999	1077	1538	1517.30	1.63	0	15503	1708	1622	1572	1486	1436	1598	1462	71	461	500	1040	1	1	14191091	216	5.76	0.98	12	1.43	264.00	1554.00	2300	20231108	-33.87	1361	20230630	11.76	2300	-33.87	20231108	1361	11.76	20230630	2300	-33.87	20231108	1361	11.76	20230630	0.44	N	069330	500	70 억		231217	N	N	0	N	00	N
11	20231129	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	-11	5	-0.72	302853263	199560	62.48	1538	1572	1482	1999	1077	1538	1517.24	1.63	0	15500	1708	1622	1572	1486	1436	1598	1462	71	461	500	1040	1	1	14191091	217	5.78	0.98	12	1.41	264.00	1554.00	2300	20231108	-33.61	1361	20230630	12.20	2300	-33.61	20231108	1361	12.20	20230630	2300	-33.61	20231108	1361	12.20	20230630	0.44	N	069330	500	70 억		231217	N	N	0	N	00	N
12	20231129	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	-8	5	-0.52	282792425	186431	58.37	1538	1572	1482	1999	1077	1538	1516.47	1.63	0	23404	1708	1622	1572	1486	1436	1598	1462	71	461	500	1040	1	1	14191091	217	5.80	0.98	12	1.31	264.00	1554.00	2300	20231108	-33.48	1361	20230630	12.42	2300	-33.48	20231108	1361	12.42	20230630	2300	-33.48	20231108	1361	12.42	20230630	0.44	N	069330	500	70 억		231217	N	N	0	N	00	N
13	20231129	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	-7	5	-0.46	276721080	182474	57.13	1538	1572	1482	1999	1077	1538	1516.08	1.63	0	25473	1708	1622	1572	1486	1436	1598	1462	71	461	500	1040	1	1	14191091	217	5.80	0.99	12	1.29	264.00	1554.00	2300	20231108	-33.43	1361	20230630	12.49	2300	-33.43	20231108	1361	12.49	20230630	2300	-33.43	20231108	1361	12.49	20230630	0.44	N	069330	500	70 억		231217	N	N	0	N	00	N
14	20231129	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	-7	5	-0.46	264301362	174357	54.59	1538	1572	1482	1999	1077	1538	1515.41	1.63	0	27475	1708	1622	1572	1486	1436	1598	1462	71	461	500	1040	1	1	14191091	217	5.80	0.99	12	1.23	264.00	1554.00	2300	20231108	-33.43	1361	20230630	12.49	2300	-33.43	20231108	1361	12.49	20230630	2300	-33.43	20231108	1361	12.49	20230630	0.44	N	069330	500	70 억		231217	N	N	0	N	00	N
15	20231129	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	-3	5	-0.20	233364825	154053	48.23	1538	1572	1482	1999	1077	1538	1514.30	1.63	0	26317	1708	1622	1572	1486	1436	1598	1462	71	461	500	1040	1	1	14191091	218	5.81	0.99	12	1.09	264.00	1554.00	2300	20231108	-33.26	1361	20230630	12.78	2300	-33.26	20231108	1361	12.78	20230630	2300	-33.26	20231108	1361	12.78	20230630	0.44	N	069330	500	70 억		231217	N	N	0	N	00	N
16	20231129	100642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	-30	5	-1.95	188530192	124489	38.98	1538	1572	1482	1999	1077	1538	1513.76	1.63	0	14793	1708	1622	1572	1486	1436	1598	1462	71	461	500	1040	1	1	14191091	214	5.71	0.97	12	0.88	264.00	1554.00	2300	20231108	-34.43	1361	20230630	10.80	2300	-34.43	20231108	1361	10.80	20230630	2300	-34.43	20231108	1361	10.80	20230630	0.44	N	069330	500	70 억		231217	N	N	0	N	00	N
17	20231129	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	14	2	0.91	39908376	25824	8.09	1538	1572	1538	1999	1077	1538	1546.55	1.63	0	1325	1708	1622	1572	1486	1436	1598	1462	71	461	500	1040	1	1	14191091	220	5.88	1.00	12	0.18	264.00	1554.00	2300	20231108	-32.52	1361	20230630	14.03	2300	-32.52	20231108	1361	14.03	20230630	2300	-32.52	20231108	1361	14.03	20230630	0.44	N	069330	500	70 억		231217	N	N	0	N	00	N
18	20231128	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1538	-121	5	-7.29	494286505	317941	84.14	1645	1658	1522	2155	1162	1659	1552.96	1.83	0	-27165	1821	1739	1696	1614	1571	1718	1593	71	496	500	1120	1	1	14191091	218	5.83	0.99	12	2.24	264.00	1554.00	2300	20231108	-33.13	1361	20230630	13.01	2300	-33.13	20231108	1361	13.01	20230630	2300	-33.13	20231108	1361	13.01	20230630	0.47	N	069330	500	70 억		259258	N	N	0	N	00	N
19	20231128	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	-120	5	-7.23	474036850	304761	80.65	1645	1658	1522	2155	1162	1659	1553.68	1.83	0	-21092	1821	1739	1696	1614	1571	1718	1593	71	496	500	1120	1	1	14191091	218	5.83	0.99	12	2.15	264.00	1554.00	2300	20231108	-33.09	1361	20230630	13.08	2300	-33.09	20231108	1361	13.08	20230630	2300	-33.09	20231108	1361	13.08	20230630	0.47	N	069330	500	70 억		259258	N	N	0	N	00	N
20	20231128	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1538	-121	5	-7.29	370973862	237415	62.83	1645	1658	1523	2155	1162	1659	1560.44	1.83	0	-2495	1821	1739	1696	1614	1571	1718	1593	71	496	500	1120	1	1	14191091	218	5.83	0.99	12	1.67	264.00	1554.00	2300	20231108	-33.13	1361	20230630	13.01	2300	-33.13	20231108	1361	13.01	20230630	2300	-33.13	20231108	1361	13.01	20230630	0.47	N	069330	500	70 억		259258	N	N	0	N	00	N
21	20231128	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	-99	5	-5.97	317650914	202902	53.70	1645	1658	1523	2155	1162	1659	1563.13	1.83	0	10419	1821	1739	1696	1614	1571	1718	1593	71	496	500	1120	1	1	14191091	221	5.91	1.00	12	1.43	264.00	1554.00	2300	20231108	-32.17	1361	20230630	14.62	2300	-32.17	20231108	1361	14.62	20230630	2300	-32.17	20231108	1361	14.62	20230630	0.47	N	069330	500	70 억		259258	N	N	0	N	00	N
22	20231128	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	-104	5	-6.27	304377883	194376	51.44	1645	1658	1523	2155	1162	1659	1563.42	1.83	0	12626	1821	1739	1696	1614	1571	1718	1593	71	496	500	1120	1	1	14191091	221	5.89	1.00	12	1.37	264.00	1554.00	2300	20231108	-32.39	1361	20230630	14.25	2300	-32.39	20231108	1361	14.25	20230630	2300	-32.39	20231108	1361	14.25	20230630	0.47	N	069330	500	70 억		259258	N	N	0	N	00	N
23	20231128	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1561	-98	5	-5.91	280541935	179090	47.39	1645	1658	1523	2155	1162	1659	1563.78	1.83	0	16431	1821	1739	1696	1614	1571	1718	1593	71	496	500	1120	1	1	14191091	222	5.91	1.00	12	1.26	264.00	1554.00	2300	20231108	-32.13	1361	20230630	14.70	2300	-32.13	20231108	1361	14.70	20230630	2300	-32.13	20231108	1361	14.70	20230630	0.47	N	069330	500	70 억		259258	N	N	0	N	00	N
24	20231128	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	-104	5	-6.27	253989213	161994	42.87	1645	1658	1523	2155	1162	1659	1564.94	1.83	0	21744	1821	1739	1696	1614	1571	1718	1593	71	496	500	1120	1	1	14191091	221	5.89	1.00	12	1.14	264.00	1554.00	2300	20231108	-32.39	1361	20230630	14.25	2300	-32.39	20231108	1361	14.25	20230630	2300	-32.39	20231108	1361	14.25	20230630	0.47	N	069330	500	70 억		259258	N	N	0	N	00	N
25	20231128	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1644	-15	5	-0.90	30951982	18847	4.99	1645	1658	1620	2155	1162	1659	1636.09	1.83	0	-1940	1821	1739	1696	1614	1571	1718	1593	71	496	500	1120	1	1	14191091	233	6.23	1.06	12	0.13	264.00	1554.00	2300	20231108	-28.52	1361	20230630	20.79	2300	-28.52	20231108	1361	20.79	20230630	2300	-28.52	20231108	1361	20.79	20230630	0.47	N	069330	500	70 억		259258	N	N	0	N	00	N
26	20231127	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1659	-70	5	-4.05	640475896	377719	19.10	1729	1778	1653	2245	1211	1729	1695.56	1.96	0	-14559	2121	1925	1749	1553	1377	2023	1651	71	516	500	1170	1	1	14191091	235	6.28	1.07	12	2.66	264.00	1554.00	2300	20231108	-27.87	1361	20230630	21.90	2300	-27.87	20231108	1361	21.90	20230630	2300	-27.87	20231108	1361	21.90	20230630	0.47	N	069330	500	70 억		278828	N	N	0	N	00	N
27	20231127	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1673	-56	5	-3.24	610711852	359798	18.19	1729	1778	1653	2245	1211	1729	1697.24	1.96	0	-15407	2121	1925	1749	1553	1377	2023	1651	71	516	500	1170	1	1	14191091	237	6.34	1.08	12	2.54	264.00	1554.00	2300	20231108	-27.26	1361	20230630	22.92	2300	-27.26	20231108	1361	22.92	20230630	2300	-27.26	20231108	1361	22.92	20230630	0.47	N	069330	500	70 억		278828	N	N	0	N	00	N
28	20231127	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1655	-74	5	-4.28	562583539	331015	16.74	1729	1778	1653	2245	1211	1729	1699.43	1.96	0	-14060	2121	1925	1749	1553	1377	2023	1651	71	516	500	1170	1	1	14191091	235	6.27	1.06	12	2.33	264.00	1554.00	2300	20231108	-28.04	1361	20230630	21.60	2300	-28.04	20231108	1361	21.60	20230630	2300	-28.04	20231108	1361	21.60	20230630	0.47	N	069330	500	70 억		278828	N	N	0	N	00	N
29	20231127	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1656	-73	5	-4.22	526757602	309375	15.65	1729	1778	1653	2245	1211	1729	1702.52	1.96	0	-13476	2121	1925	1749	1553	1377	2023	1651	71	516	500	1170	1	1	14191091	235	6.27	1.07	12	2.18	264.00	1554.00	2300	20231108	-28.00	1361	20230630	21.68	2300	-28.00	20231108	1361	21.68	20230630	2300	-28.00	20231108	1361	21.68	20230630	0.47	N	069330	500	70 억		278828	N	N	0	N	00	N
30	20231127	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1661	-68	5	-3.93	463551884	271200	13.71	1729	1778	1657	2245	1211	1729	1709.15	1.96	0	-13561	2121	1925	1749	1553	1377	2023	1651	71	516	500	1170	1	1	14191091	236	6.29	1.07	12	1.91	264.00	1554.00	2300	20231108	-27.78	1361	20230630	22.04	2300	-27.78	20231108	1361	22.04	20230630	2300	-27.78	20231108	1361	22.04	20230630	0.47	N	069330	500	70 억		278828	N	N	0	N	00	N
31	20231127	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1684	-45	5	-2.60	398556552	232233	11.74	1729	1778	1669	2245	1211	1729	1716.11	1.96	0	-6896	2121	1925	1749	1553	1377	2023	1651	71	516	500	1170	1	1	14191091	239	6.38	1.08	12	1.64	264.00	1554.00	2300	20231108	-26.78	1361	20230630	23.73	2300	-26.78	20231108	1361	23.73	20230630	2300	-26.78	20231108	1361	23.73	20230630	0.47	N	069330	500	70 억		278828	N	N	0	N	00	N
32	20231127	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1679	-50	5	-2.89	361481616	210097	10.62	1729	1778	1669	2245	1211	1729	1720.48	1.96	0	-4257	2121	1925	1749	1553	1377	2023	1651	71	516	500	1170	1	1	14191091	238	6.36	1.08	12	1.48	264.00	1554.00	2300	20231108	-27.00	1361	20230630	23.37	2300	-27.00	20231108	1361	23.37	20230630	2300	-27.00	20231108	1361	23.37	20230630	0.47	N	069330	500	70 억		278828	N	N	0	N	00	N
33	20231127	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1709	-20	5	-1.16	100423681	58421	2.95	1729	1729	1695	2245	1211	1729	1718.69	1.96	0	-9722	2121	1925	1749	1553	1377	2023	1651	71	516	500	1170	1	1	14191091	243	6.47	1.10	12	0.41	264.00	1554.00	2300	20231108	-25.70	1361	20230630	25.57	2300	-25.70	20231108	1361	25.57	20230630	2300	-25.70	20231108	1361	25.57	20230630	0.47	N	069330	500	70 억		278828	N	N	0	N	00	N
34	20231124	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1729	134	2	8.40	3420045063	1969288	2427.83	1595	1945	1573	2070	1117	1595	1737.09	1.60	0	56517	1643	1618	1605	1580	1567	1612	1574	71	475	500	1080	1	1	14191091	245	6.55	1.11	12	13.88	264.00	1554.00	2300	20231108	-24.83	1361	20230630	27.04	2300	-24.83	20231108	1361	27.04	20230630	2300	-24.83	20231108	1361	27.04	20230630	0.48	N	069330	500	70 억		226808	N	N	0	N	00	N
35	20231124	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1693	98	2	6.14	3351878930	1929367	2378.62	1595	1945	1573	2070	1117	1595	1737.70	1.60	0	56865	1643	1618	1605	1580	1567	1612	1574	71	475	500	1080	1	1	14191091	240	6.41	1.09	12	13.60	264.00	1554.00	2300	20231108	-26.39	1361	20230630	24.39	2300	-26.39	20231108	1361	24.39	20230630	2300	-26.39	20231108	1361	24.39	20230630	0.48	N	069330	500	70 억		226808	N	N	0	N	00	N
36	20231124	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1709	114	2	7.15	3072519016	1766004	2177.21	1595	1945	1573	2070	1117	1595	1740.26	1.60	0	10875	1643	1618	1605	1580	1567	1612	1574	71	475	500	1080	1	1	14191091	243	6.47	1.10	12	12.44	264.00	1554.00	2300	20231108	-25.70	1361	20230630	25.57	2300	-25.70	20231108	1361	25.57	20230630	2300	-25.70	20231108	1361	25.57	20230630	0.48	N	069330	500	70 억		226808	N	N	0	N	00	N
37	20231124	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-15	5	-0.94	283711570	174154	214.71	1595	1754	1573	2070	1117	1595	1630.18	1.60	0	-19130	1643	1618	1605	1580	1567	1612	1574	71	475	500	1080	1	1	14191091	224	5.98	1.02	12	1.23	264.00	1554.00	2300	20231108	-31.30	1361	20230630	16.09	2300	-31.30	20231108	1361	16.09	20230630	2300	-31.30	20231108	1361	16.09	20230630	0.48	N	069330	500	70 억		226808	Y	N	0	N	00	N
38	20231124	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	-6	5	-0.38	99973112	62924	77.58	1595	1610	1573	2070	1117	1595	1588.20	1.60	0	-13020	1643	1618	1605	1580	1567	1612	1574	71	475	500	1080	1	1	14191091	225	6.02	1.02	12	0.44	264.00	1554.00	2300	20231108	-30.91	1361	20230630	16.75	2300	-30.91	20231108	1361	16.75	20230630	2300	-30.91	20231108	1361	16.75	20230630	0.48	N	069330	500	70 억		226808	N	N	0	N	00	N
39	20231124	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1587	-8	5	-0.50	92081123	57934	71.42	1595	1610	1573	2070	1117	1595	1588.84	1.60	0	-13622	1643	1618	1605	1580	1567	1612	1574	71	475	500	1080	1	1	14191091	225	6.01	1.02	12	0.41	264.00	1554.00	2300	20231108	-31.00	1361	20230630	16.61	2300	-31.00	20231108	1361	16.61	20230630	2300	-31.00	20231108	1361	16.61	20230630	0.48	N	069330	500	70 억		226808	N	N	0	N	00	N
40	20231124	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1599	4	2	0.25	72533906	45606	56.23	1595	1610	1573	2070	1117	1595	1589.83	1.60	0	-12747	1643	1618	1605	1580	1567	1612	1574	71	475	500	1080	1	1	14191091	227	6.06	1.03	12	0.32	264.00	1554.00	2300	20231108	-30.48	1361	20230630	17.49	2300	-30.48	20231108	1361	17.49	20230630	2300	-30.48	20231108	1361	17.49	20230630	0.48	N	069330	500	70 억		226808	N	N	0	N	00	N
41	20231124	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	0	3	0.00	30349389	19010	23.44	1595	1610	1591	2070	1117	1595	1597.09	1.60	0	-1936	1643	1618	1605	1580	1567	1612	1574	71	475	500	1080	1	1	14191091	226	6.04	1.03	12	0.13	264.00	1554.00	2300	20231108	-30.65	1361	20230630	17.19	2300	-30.65	20231108	1361	17.19	20230630	2300	-30.65	20231108	1361	17.19	20230630	0.48	N	069330	500	70 억		226808	N	N	0	N	00	N
42	20231123	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	-21	5	-1.30	129795990	80474	60.49	1615	1630	1592	2100	1132	1616	1612.89	1.61	0	-1517	1650	1632	1606	1588	1562	1642	1598	71	484	500	1090	1	1	14191091	226	6.04	1.03	12	0.57	264.00	1554.00	2300	20231108	-30.65	1361	20230630	17.19	2300	-30.65	20231108	1361	17.19	20230630	2300	-30.65	20231108	1361	17.19	20230630	0.47	N	069330	500	70 억		228413	N	N	0	N	00	N
43	20231123	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1606	-10	5	-0.62	121625671	75377	56.66	1615	1630	1592	2100	1132	1616	1613.56	1.61	0	450	1650	1632	1606	1588	1562	1642	1598	71	484	500	1090	1	1	14191091	228	6.08	1.03	12	0.53	264.00	1554.00	2300	20231108	-30.17	1361	20230630	18.00	2300	-30.17	20231108	1361	18.00	20230630	2300	-30.17	20231108	1361	18.00	20230630	0.47	N	069330	500	70 억		228413	N	N	0	N	00	N
44	20231123	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	-3	5	-0.19	98786333	61168	45.98	1615	1630	1592	2100	1132	1616	1615.00	1.61	0	2851	1650	1632	1606	1588	1562	1642	1598	71	484	500	1090	1	1	14191091	229	6.11	1.04	12	0.43	264.00	1554.00	2300	20231108	-29.87	1361	20230630	18.52	2300	-29.87	20231108	1361	18.52	20230630	2300	-29.87	20231108	1361	18.52	20230630	0.47	N	069330	500	70 억		228413	N	N	0	N	00	N
45	20231123	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	0	3	0.00	88576591	54840	41.22	1615	1630	1592	2100	1132	1616	1615.18	1.61	0	3585	1650	1632	1606	1588	1562	1642	1598	71	484	500	1090	1	1	14191091	229	6.12	1.04	12	0.39	264.00	1554.00	2300	20231108	-29.74	1361	20230630	18.74	2300	-29.74	20231108	1361	18.74	20230630	2300	-29.74	20231108	1361	18.74	20230630	0.47	N	069330	500	70 억		228413	N	N	0	N	00	N
46	20231123	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	0	3	0.00	82409944	51024	38.35	1615	1630	1592	2100	1132	1616	1615.12	1.61	0	3733	1650	1632	1606	1588	1562	1642	1598	71	484	500	1090	1	1	14191091	229	6.12	1.04	12	0.36	264.00	1554.00	2300	20231108	-29.74	1361	20230630	18.74	2300	-29.74	20231108	1361	18.74	20230630	2300	-29.74	20231108	1361	18.74	20230630	0.47	N	069330	500	70 억		228413	N	N	0	N	00	N
47	20231123	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1623	7	2	0.43	71243443	44141	33.18	1615	1630	1592	2100	1132	1616	1613.99	1.61	0	3260	1650	1632	1606	1588	1562	1642	1598	71	484	500	1090	1	1	14191091	230	6.15	1.04	12	0.31	264.00	1554.00	2300	20231108	-29.43	1361	20230630	19.25	2300	-29.43	20231108	1361	19.25	20230630	2300	-29.43	20231108	1361	19.25	20230630	0.47	N	069330	500	70 억		228413	N	N	0	N	00	N
48	20231123	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1627	11	2	0.68	57923453	35938	27.01	1615	1630	1592	2100	1132	1616	1611.73	1.61	0	4240	1650	1632	1606	1588	1562	1642	1598	71	484	500	1090	1	1	14191091	231	6.16	1.05	12	0.25	264.00	1554.00	2300	20231108	-29.26	1361	20230630	19.54	2300	-29.26	20231108	1361	19.54	20230630	2300	-29.26	20231108	1361	19.54	20230630	0.47	N	069330	500	70 억		228413	N	N	0	N	00	N
49	20231123	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1598	-18	5	-1.11	21609649	13435	10.10	1615	1615	1592	2100	1132	1616	1608.34	1.61	0	-7745	1650	1632	1606	1588	1562	1642	1598	71	484	500	1090	1	1	14191091	227	6.05	1.03	12	0.09	264.00	1554.00	2300	20231108	-30.52	1361	20230630	17.41	2300	-30.52	20231108	1361	17.41	20230630	2300	-30.52	20231108	1361	17.41	20230630	0.47	N	069330	500	70 억		228413	N	N	0	N	00	N
50	20231122	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	28	2	1.76	212125353	132933	46.40	1588	1624	1580	2060	1112	1588	1595.73	1.86	0	-36979	1676	1632	1580	1536	1484	1654	1558	71	472	500	1070	1	1	14191091	229	6.12	1.04	12	0.94	264.00	1554.00	2300	20231108	-29.74	1361	20230630	18.74	2300	-29.74	20231108	1361	18.74	20230630	2300	-29.74	20231108	1361	18.74	20230630	0.52	N	069330	500	70 억		263397	N	N	0	N	00	N
51	20231122	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1616	28	2	1.76	204171980	128011	44.69	1588	1624	1580	2060	1112	1588	1595.01	1.86	0	-36245	1676	1632	1580	1536	1484	1654	1558	71	472	500	1070	1	1	14191091	229	6.12	1.04	12	0.90	264.00	1554.00	2300	20231108	-29.74	1361	20230630	18.74	2300	-29.74	20231108	1361	18.74	20230630	2300	-29.74	20231108	1361	18.74	20230630	0.52	N	069330	500	70 억		263397	N	N	0	N	00	N
52	20231122	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1604	16	2	1.01	182460876	114522	39.98	1588	1624	1580	2060	1112	1588	1593.28	1.86	0	-33084	1676	1632	1580	1536	1484	1654	1558	71	472	500	1070	1	1	14191091	228	6.08	1.03	12	0.81	264.00	1554.00	2300	20231108	-30.26	1361	20230630	17.85	2300	-30.26	20231108	1361	17.85	20230630	2300	-30.26	20231108	1361	17.85	20230630	0.52	N	069330	500	70 억		263397	N	N	0	N	00	N
53	20231122	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	4	2	0.25	170077360	106761	37.27	1588	1624	1580	2060	1112	1588	1593.11	1.86	0	-33147	1676	1632	1580	1536	1484	1654	1558	71	472	500	1070	1	1	14191091	226	6.03	1.02	12	0.75	264.00	1554.00	2300	20231108	-30.78	1361	20230630	16.97	2300	-30.78	20231108	1361	16.97	20230630	2300	-30.78	20231108	1361	16.97	20230630	0.52	N	069330	500	70 억		263397	N	N	0	N	00	N
54	20231122	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	2	2	0.13	147470610	92530	32.30	1588	1624	1580	2060	1112	1588	1593.82	1.86	0	-29705	1676	1632	1580	1536	1484	1654	1558	71	472	500	1070	1	1	14191091	226	6.02	1.02	12	0.65	264.00	1554.00	2300	20231108	-30.87	1361	20230630	16.83	2300	-30.87	20231108	1361	16.83	20230630	2300	-30.87	20231108	1361	16.83	20230630	0.52	N	069330	500	70 억		263397	N	N	0	N	00	N
55	20231122	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	6	2	0.38	135556048	85032	29.68	1588	1624	1580	2060	1112	1588	1594.24	1.86	0	-28943	1676	1632	1580	1536	1484	1654	1558	71	472	500	1070	1	1	14191091	226	6.04	1.03	12	0.60	264.00	1554.00	2300	20231108	-30.70	1361	20230630	17.12	2300	-30.70	20231108	1361	17.12	20230630	2300	-30.70	20231108	1361	17.12	20230630	0.52	N	069330	500	70 억		263397	N	N	0	N	00	N
56	20231122	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	4	2	0.25	83058819	51924	18.13	1588	1624	1588	2060	1112	1588	1599.83	1.86	0	-5552	1676	1632	1580	1536	1484	1654	1558	71	472	500	1070	1	1	14191091	226	6.03	1.02	12	0.37	264.00	1554.00	2300	20231108	-30.78	1361	20230630	16.97	2300	-30.78	20231108	1361	16.97	20230630	2300	-30.78	20231108	1361	16.97	20230630	0.52	N	069330	500	70 억		263397	N	N	0	N	00	N
57	20231122	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	14	2	0.88	39150547	24571	8.58	1588	1619	1588	2060	1112	1588	1593.57	1.86	0	-934	1676	1632	1580	1536	1484	1654	1558	71	472	500	1070	1	1	14191091	227	6.07	1.03	12	0.17	264.00	1554.00	2300	20231108	-30.35	1361	20230630	17.71	2300	-30.35	20231108	1361	17.71	20230630	2300	-30.35	20231108	1361	17.71	20230630	0.52	N	069330	500	70 억		263397	N	N	0	N	00	N
58	20231121	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	66	2	4.34	454382847	286081	122.95	1528	1624	1528	1978	1066	1522	1588.45	1.44	0	53463	1587	1554	1527	1494	1467	1571	1511	71	456	500	1030	1	1	14191091	225	6.02	1.02	12	2.02	264.00	1554.00	2300	20231108	-30.96	1361	20230630	16.68	2300	-30.96	20231108	1361	16.68	20230630	2300	-30.96	20231108	1361	16.68	20230630	0.48	N	069330	500	70 억		204631	N	N	0	N	00	N
59	20231121	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	73	2	4.80	447080237	281480	120.98	1528	1624	1528	1978	1066	1522	1588.47	1.44	0	53719	1587	1554	1527	1494	1467	1571	1511	71	456	500	1030	1	1	14191091	226	6.04	1.03	12	1.98	264.00	1554.00	2300	20231108	-30.65	1361	20230630	17.19	2300	-30.65	20231108	1361	17.19	20230630	2300	-30.65	20231108	1361	17.19	20230630	0.48	N	069330	500	70 억		204631	N	N	0	N	00	N
60	20231121	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	68	2	4.47	428171247	269561	115.85	1528	1624	1528	1978	1066	1522	1588.56	1.44	0	56591	1587	1554	1527	1494	1467	1571	1511	71	456	500	1030	1	1	14191091	226	6.02	1.02	12	1.90	264.00	1554.00	2300	20231108	-30.87	1361	20230630	16.83	2300	-30.87	20231108	1361	16.83	20230630	2300	-30.87	20231108	1361	16.83	20230630	0.48	N	069330	500	70 억		204631	N	N	0	N	00	N
61	20231121	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1598	76	2	4.99	414576970	261014	112.18	1528	1624	1528	1978	1066	1522	1588.50	1.44	0	57586	1587	1554	1527	1494	1467	1571	1511	71	456	500	1030	1	1	14191091	227	6.05	1.03	12	1.84	264.00	1554.00	2300	20231108	-30.52	1361	20230630	17.41	2300	-30.52	20231108	1361	17.41	20230630	2300	-30.52	20231108	1361	17.41	20230630	0.48	N	069330	500	70 억		204631	N	N	0	N	00	N
62	20231121	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1585	63	2	4.14	389932875	245467	105.50	1528	1624	1528	1978	1066	1522	1588.71	1.44	0	53386	1587	1554	1527	1494	1467	1571	1511	71	456	500	1030	1	1	14191091	225	6.00	1.02	12	1.73	264.00	1554.00	2300	20231108	-31.09	1361	20230630	16.46	2300	-31.09	20231108	1361	16.46	20230630	2300	-31.09	20231108	1361	16.46	20230630	0.48	N	069330	500	70 억		204631	N	N	0	N	00	N
63	20231121	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	99	2	6.50	343319512	216344	92.98	1528	1624	1528	1978	1066	1522	1587.11	1.44	0	52312	1587	1554	1527	1494	1467	1571	1511	71	456	500	1030	1	1	14191091	230	6.14	1.04	12	1.52	264.00	1554.00	2300	20231108	-29.52	1361	20230630	19.10	2300	-29.52	20231108	1361	19.10	20230630	2300	-29.52	20231108	1361	19.10	20230630	0.48	N	069330	500	70 억		204631	N	N	0	N	00	N
64	20231121	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1584	62	2	4.07	222705241	140659	60.45	1528	1619	1528	1978	1066	1522	1583.58	1.44	0	21156	1587	1554	1527	1494	1467	1571	1511	71	456	500	1030	1	1	14191091	225	6.00	1.02	12	0.99	264.00	1554.00	2300	20231108	-31.13	1361	20230630	16.39	2300	-31.13	20231108	1361	16.39	20230630	2300	-31.13	20231108	1361	16.39	20230630	0.48	N	069330	500	70 억		204631	N	N	0	N	00	N
65	20231121	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	38	2	2.50	41085566	26662	11.46	1528	1564	1528	1978	1066	1522	1541.45	1.44	0	7206	1587	1554	1527	1494	1467	1571	1511	71	456	500	1030	1	1	14191091	221	5.91	1.00	12	0.19	264.00	1554.00	2300	20231108	-32.17	1361	20230630	14.62	2300	-32.17	20231108	1361	14.62	20230630	2300	-32.17	20231108	1361	14.62	20230630	0.48	N	069330	500	70 억		204631	N	N	0	N	00	N
66	20231120	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1522	8	2	0.53	354834793	232674	74.34	1514	1560	1500	1968	1060	1514	1525.16	1.31	0	14865	1630	1571	1540	1481	1450	1556	1466	71	454	500	1020	1	1	14191091	216	5.77	0.98	12	1.64	264.00	1554.00	2300	20231108	-33.83	1361	20230630	11.83	2300	-33.83	20231108	1361	11.83	20230630	2300	-33.83	20231108	1361	11.83	20230630	0.41	N	069330	500	70 억		186387	N	N	0	N	00	N
67	20231120	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	5	2	0.33	340834373	223488	71.41	1514	1560	1500	1968	1060	1514	1525.21	1.31	0	16107	1630	1571	1540	1481	1450	1556	1466	71	454	500	1020	1	1	14191091	216	5.75	0.98	12	1.57	264.00	1554.00	2300	20231108	-33.96	1361	20230630	11.61	2300	-33.96	20231108	1361	11.61	20230630	2300	-33.96	20231108	1361	11.61	20230630	0.41	N	069330	500	70 억		186387	N	N	0	N	00	N
68	20231120	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1521	7	2	0.46	316390579	207433	66.28	1514	1560	1500	1968	1060	1514	1525.42	1.31	0	17601	1630	1571	1540	1481	1450	1556	1466	71	454	500	1020	1	1	14191091	216	5.76	0.98	12	1.46	264.00	1554.00	2300	20231108	-33.87	1361	20230630	11.76	2300	-33.87	20231108	1361	11.76	20230630	2300	-33.87	20231108	1361	11.76	20230630	0.41	N	069330	500	70 억		186387	N	N	0	N	00	N
69	20231120	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	14	2	0.92	258612351	169582	54.18	1514	1560	1500	1968	1060	1514	1525.18	1.31	0	15081	1630	1571	1540	1481	1450	1556	1466	71	454	500	1020	1	1	14191091	217	5.79	0.98	12	1.19	264.00	1554.00	2300	20231108	-33.57	1361	20230630	12.27	2300	-33.57	20231108	1361	12.27	20230630	2300	-33.57	20231108	1361	12.27	20230630	0.41	N	069330	500	70 억		186387	N	N	0	N	00	N
70	20231120	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1524	10	2	0.66	221260771	145102	46.36	1514	1560	1500	1968	1060	1514	1525.08	1.31	0	16828	1630	1571	1540	1481	1450	1556	1466	71	454	500	1020	1	1	14191091	216	5.77	0.98	12	1.02	264.00	1554.00	2300	20231108	-33.74	1361	20230630	11.98	2300	-33.74	20231108	1361	11.98	20230630	2300	-33.74	20231108	1361	11.98	20230630	0.41	N	069330	500	70 억		186387	N	N	0	N	00	N
71	20231120	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	26	2	1.72	213194563	139825	44.68	1514	1560	1500	1968	1060	1514	1524.94	1.31	0	17266	1630	1571	1540	1481	1450	1556	1466	71	454	500	1020	1	1	14191091	219	5.83	0.99	12	0.99	264.00	1554.00	2300	20231108	-33.04	1361	20230630	13.15	2300	-33.04	20231108	1361	13.15	20230630	2300	-33.04	20231108	1361	13.15	20230630	0.41	N	069330	500	70 억		186387	N	N	0	N	00	N
72	20231120	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	19	2	1.25	164702588	108137	34.55	1514	1560	1500	1968	1060	1514	1523.33	1.31	0	14042	1630	1571	1540	1481	1450	1556	1466	71	454	500	1020	1	1	14191091	218	5.81	0.99	12	0.76	264.00	1554.00	2300	20231108	-33.35	1361	20230630	12.64	2300	-33.35	20231108	1361	12.64	20230630	2300	-33.35	20231108	1361	12.64	20230630	0.41	N	069330	500	70 억		186387	N	N	0	N	00	N
73	20231120	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1545	31	2	2.05	61439765	40541	12.95	1514	1545	1500	1968	1060	1514	1515.61	1.31	0	3582	1630	1571	1540	1481	1450	1556	1466	71	454	500	1020	1	1	14191091	219	5.85	0.99	12	0.29	264.00	1554.00	2300	20231108	-32.83	1361	20230630	13.52	2300	-32.83	20231108	1361	13.52	20230630	2300	-32.83	20231108	1361	13.52	20230630	0.41	N	069330	500	70 억		186387	N	N	0	N	00	N
74	20231117	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1514	-79	5	-4.96	477595305	310934	60.12	1593	1599	1509	2070	1116	1593	1535.30	1.38	0	-12499	1737	1664	1621	1548	1505	1643	1527	71	477	500	1080	1	1	14191091	215	5.73	0.97	12	2.19	264.00	1554.00	2300	20231108	-34.17	1361	20230630	11.24	2300	-34.17	20231108	1361	11.24	20230630	2300	-34.17	20231108	1361	11.24	20230630	0.39	N	069330	500	70 억		195502	N	N	0	N	00	N
75	20231117	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	-74	5	-4.65	448264623	291606	56.38	1593	1599	1509	2070	1116	1593	1536.47	1.38	0	-10959	1737	1664	1621	1548	1505	1643	1527	71	477	500	1080	1	1	14191091	216	5.75	0.98	12	2.05	264.00	1554.00	2300	20231108	-33.96	1361	20230630	11.61	2300	-33.96	20231108	1361	11.61	20230630	2300	-33.96	20231108	1361	11.61	20230630	0.39	N	069330	500	70 억		195502	N	N	0	N	00	N
76	20231117	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	-68	5	-4.27	411216939	267229	51.67	1593	1599	1509	2070	1116	1593	1538.02	1.38	0	-6275	1737	1664	1621	1548	1505	1643	1527	71	477	500	1080	1	1	14191091	216	5.78	0.98	12	1.88	264.00	1554.00	2300	20231108	-33.70	1361	20230630	12.05	2300	-33.70	20231108	1361	12.05	20230630	2300	-33.70	20231108	1361	12.05	20230630	0.39	N	069330	500	70 억		195502	N	N	0	N	00	N
77	20231117	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1518	-75	5	-4.71	388883354	252516	48.83	1593	1599	1509	2070	1116	1593	1539.20	1.38	0	-7405	1737	1664	1621	1548	1505	1643	1527	71	477	500	1080	1	1	14191091	215	5.75	0.98	12	1.78	264.00	1554.00	2300	20231108	-34.00	1361	20230630	11.54	2300	-34.00	20231108	1361	11.54	20230630	2300	-34.00	20231108	1361	11.54	20230630	0.39	N	069330	500	70 억		195502	N	N	0	N	00	N
78	20231117	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1526	-67	5	-4.21	284189739	183708	35.52	1593	1599	1523	2070	1116	1593	1545.96	1.38	0	-9376	1737	1664	1621	1548	1505	1643	1527	71	477	500	1080	1	1	14191091	217	5.78	0.98	12	1.29	264.00	1554.00	2300	20231108	-33.65	1361	20230630	12.12	2300	-33.65	20231108	1361	12.12	20230630	2300	-33.65	20231108	1361	12.12	20230630	0.39	N	069330	500	70 억		195502	N	N	0	N	00	N
79	20231117	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	-63	5	-3.95	223702846	144062	27.86	1593	1599	1527	2070	1116	1593	1551.70	1.38	0	-16467	1737	1664	1621	1548	1505	1643	1527	71	477	500	1080	1	1	14191091	217	5.80	0.98	12	1.02	264.00	1554.00	2300	20231108	-33.48	1361	20230630	12.42	2300	-33.48	20231108	1361	12.42	20230630	2300	-33.48	20231108	1361	12.42	20230630	0.39	N	069330	500	70 억		195502	N	N	0	N	00	N
80	20231117	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	-60	5	-3.77	170301697	109171	21.11	1593	1599	1530	2070	1116	1593	1558.73	1.38	0	-17701	1737	1664	1621	1548	1505	1643	1527	71	477	500	1080	1	1	14191091	218	5.81	0.99	12	0.77	264.00	1554.00	2300	20231108	-33.35	1361	20230630	12.64	2300	-33.35	20231108	1361	12.64	20230630	2300	-33.35	20231108	1361	12.64	20230630	0.39	N	069330	500	70 억		195502	N	N	0	N	00	N
81	20231117	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1599	6	2	0.38	40629329	25504	4.93	1593	1599	1586	2070	1116	1593	1593.07	1.38	0	-1121	1737	1664	1621	1548	1505	1643	1527	71	477	500	1080	1	1	14191091	227	6.06	1.03	12	0.18	264.00	1554.00	2300	20231108	-30.48	1361	20230630	17.49	2300	-30.48	20231108	1361	17.49	20230630	2300	-30.48	20231108	1361	17.49	20230630	0.39	N	069330	500	70 억		195502	N	N	0	N	00	N
82	20231116	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	-75	5	-4.45	826867070	505821	75.66	1686	1694	1578	2190	1181	1686	1634.33	1.49	0	-23329	2002	1844	1758	1600	1514	1801	1557	71	504	500	1140	1	1	14191091	229	6.10	1.04	12	3.56	264.00	1554.00	2300	20231108	-29.96	1361	20230630	18.37	2300	-29.96	20231108	1361	18.37	20230630	2300	-29.96	20231108	1361	18.37	20230630	0.39	N	069330	500	70 억		211434	N	N	0	N	00	N
83	20231116	150615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1599	-87	5	-5.16	778226041	475385	71.10	1686	1694	1578	2190	1181	1686	1636.67	1.49	0	-21305	2002	1844	1758	1600	1514	1801	1557	71	504	500	1140	1	1	14191091	227	6.06	1.03	12	3.35	264.00	1554.00	2300	20231108	-30.48	1361	20230630	17.49	2300	-30.48	20231108	1361	17.49	20230630	2300	-30.48	20231108	1361	17.49	20230630	0.39	N	069330	500	70 억		211434	N	N	0	N	00	N
84	20231116	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1590	-96	5	-5.69	703853509	428563	64.10	1686	1694	1578	2190	1181	1686	1641.99	1.49	0	-19872	2002	1844	1758	1600	1514	1801	1557	71	504	500	1140	1	1	14191091	226	6.02	1.02	12	3.02	264.00	1554.00	2300	20231108	-30.87	1361	20230630	16.83	2300	-30.87	20231108	1361	16.83	20230630	2300	-30.87	20231108	1361	16.83	20230630	0.39	N	069330	500	70 억		211434	N	N	0	N	00	N
85	20231116	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	-76	5	-4.51	580580056	351347	52.55	1686	1694	1601	2190	1181	1686	1652.09	1.49	0	-16668	2002	1844	1758	1600	1514	1801	1557	71	504	500	1140	1	1	14191091	228	6.10	1.04	12	2.48	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.39	N	069330	500	70 억		211434	N	N	0	N	00	N
86	20231116	120616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1643	-43	5	-2.55	377768666	226485	33.88	1686	1694	1643	2190	1181	1686	1667.67	1.49	0	-19233	2002	1844	1758	1600	1514	1801	1557	71	504	500	1140	1	1	14191091	233	6.22	1.06	12	1.60	264.00	1554.00	2300	20231108	-28.57	1361	20230630	20.72	2300	-28.57	20231108	1361	20.72	20230630	2300	-28.57	20231108	1361	20.72	20230630	0.39	N	069330	500	70 억		211434	N	N	0	N	00	N
87	20231116	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1657	-29	5	-1.72	302218183	180640	27.02	1686	1694	1644	2190	1181	1686	1672.78	1.49	0	-19929	2002	1844	1758	1600	1514	1801	1557	71	504	500	1140	1	1	14191091	235	6.28	1.07	12	1.27	264.00	1554.00	2300	20231108	-27.96	1361	20230630	21.75	2300	-27.96	20231108	1361	21.75	20230630	2300	-27.96	20231108	1361	21.75	20230630	0.39	N	069330	500	70 억		211434	N	N	0	N	00	N
88	20231116	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1685	-1	5	-0.06	121941780	72311	10.82	1686	1694	1685	2190	1181	1686	1686.37	1.49	0	2697	2002	1844	1758	1600	1514	1801	1557	71	504	500	1140	1	1	14191091	239	6.38	1.08	12	0.51	264.00	1554.00	2300	20231108	-26.74	1361	20230630	23.81	2300	-26.74	20231108	1361	23.81	20230630	2300	-26.74	20231108	1361	23.81	20230630	0.39	N	069330	500	70 억		211434	N	N	0	N	00	N
89	20231116	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	2190	1181	1686	0.00	1.49	0	0	2002	1844	1758	1600	1514	1801	1557	71	504	500	1140	1	1	14191091	239	6.39	1.08	12	0.00	264.00	1554.00	2300	20231108	-26.70	1361	20230630	23.88	2300	-26.70	20231108	1361	23.88	20230630	2300	-26.70	20231108	1361	23.88	20230630	0.39	N	069330	500	70 억		211434	N	N	0	N	00	N
90	20231115	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1686	-230	5	-12.00	1131202888	659645	1366.04	1916	1916	1672	2490	1342	1916	1714.77	1.57	0	-24001	1980	1948	1884	1852	1788	1964	1868	71	574	500	1300	1	1	14191091	239	6.39	1.08	12	4.65	264.00	1554.00	2300	20231108	-26.70	1361	20230630	23.88	2300	-26.70	20231108	1361	23.88	20230630	2300	-26.70	20231108	1361	23.88	20230630	0.40	N	069330	500	70 억		222826	N	N	0	N	00	N
91	20231115	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1693	-223	5	-11.64	1074480548	626014	1296.39	1916	1916	1672	2490	1342	1916	1716.22	1.57	0	-23929	1980	1948	1884	1852	1788	1964	1868	71	574	500	1300	1	1	14191091	240	6.41	1.09	12	4.41	264.00	1554.00	2300	20231108	-26.39	1361	20230630	24.39	2300	-26.39	20231108	1361	24.39	20230630	2300	-26.39	20231108	1361	24.39	20230630	0.40	N	069330	500	70 억		222826	N	N	0	N	00	N
92	20231115	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1683	-233	5	-12.16	989146263	575498	1191.78	1916	1916	1672	2490	1342	1916	1718.59	1.57	0	-22311	1980	1948	1884	1852	1788	1964	1868	71	574	500	1300	1	1	14191091	239	6.38	1.08	12	4.06	264.00	1554.00	2300	20231108	-26.83	1361	20230630	23.66	2300	-26.83	20231108	1361	23.66	20230630	2300	-26.83	20231108	1361	23.66	20230630	0.40	N	069330	500	70 억		222826	N	N	0	N	00	N
93	20231115	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1711	-205	5	-10.70	828136101	480769	995.61	1916	1916	1672	2490	1342	1916	1722.31	1.57	0	-15783	1980	1948	1884	1852	1788	1964	1868	71	574	500	1300	1	1	14191091	243	6.48	1.10	12	3.39	264.00	1554.00	2300	20231108	-25.61	1361	20230630	25.72	2300	-25.61	20231108	1361	25.72	20230630	2300	-25.61	20231108	1361	25.72	20230630	0.40	N	069330	500	70 억		222826	N	N	0	N	00	N
94	20231115	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1686	-230	5	-12.00	738110071	427426	885.14	1916	1916	1672	2490	1342	1916	1726.64	1.57	0	-19001	1980	1948	1884	1852	1788	1964	1868	71	574	500	1300	1	1	14191091	239	6.39	1.08	12	3.01	264.00	1554.00	2300	20231108	-26.70	1361	20230630	23.88	2300	-26.70	20231108	1361	23.88	20230630	2300	-26.70	20231108	1361	23.88	20230630	0.40	N	069330	500	70 억		222826	N	N	0	N	00	N
95	20231115	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1692	-224	5	-11.69	637754532	367890	761.85	1916	1916	1672	2490	1342	1916	1733.29	1.57	0	-11821	1980	1948	1884	1852	1788	1964	1868	71	574	500	1300	1	1	14191091	240	6.41	1.09	12	2.59	264.00	1554.00	2300	20231108	-26.43	1361	20230630	24.32	2300	-26.43	20231108	1361	24.32	20230630	2300	-26.43	20231108	1361	24.32	20230630	0.40	N	069330	500	70 억		222826	N	N	0	N	00	N
96	20231115	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1724	-192	5	-10.02	438198792	250429	518.60	1916	1916	1701	2490	1342	1916	1749.45	1.57	0	4537	1980	1948	1884	1852	1788	1964	1868	71	574	500	1300	1	1	14191091	245	6.53	1.11	12	1.76	264.00	1554.00	2300	20231108	-25.04	1361	20230630	26.67	2300	-25.04	20231108	1361	26.67	20230630	2300	-25.04	20231108	1361	26.67	20230630	0.40	N	069330	500	70 억		222826	N	N	0	N	00	N
97	20231115	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	-98	5	-5.11	110168874	60307	124.89	1916	1916	1727	2490	1342	1916	1826.03	1.57	0	6347	1980	1948	1884	1852	1788	1964	1868	71	574	500	1300	1	1	14191091	258	6.89	1.17	12	0.42	264.00	1554.00	2300	20231108	-20.96	1361	20230630	33.58	2300	-20.96	20231108	1361	33.58	20230630	2300	-20.96	20231108	1361	33.58	20230630	0.40	N	069330	500	70 억		222826	N	N	0	N	00	N
98	20231114	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	43	2	2.30	89827420	48027	50.57	1873	1916	1820	2430	1312	1873	1870.32	1.49	0	9460	2015	1943	1888	1816	1761	1916	1789	71	557	500	1270	1	1	14191091	272	7.26	1.23	12	0.34	264.00	1554.00	2300	20231108	-16.70	1361	20230630	40.78	2300	-16.70	20231108	1361	40.78	20230630	2300	-16.70	20231108	1361	40.78	20230630	0.40	N	069330	500	70 억		210927	N	N	0	N	00	N
99	20231114	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1904	31	2	1.66	83174823	44537	46.90	1873	1907	1820	2430	1312	1873	1867.48	1.49	0	10796	2015	1943	1888	1816	1761	1916	1789	71	557	500	1270	1	1	14191091	270	7.21	1.23	12	0.31	264.00	1554.00	2300	20231108	-17.22	1361	20230630	39.90	2300	-17.22	20231108	1361	39.90	20230630	2300	-17.22	20231108	1361	39.90	20230630	0.40	N	069330	500	70 억		210927	N	N	0	N	00	N
100	20231114	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1894	21	2	1.12	73460280	39428	41.52	1873	1895	1820	2430	1312	1873	1863.01	1.49	0	11725	2015	1943	1888	1816	1761	1916	1789	71	557	500	1270	1	1	14191091	269	7.17	1.22	12	0.28	264.00	1554.00	2300	20231108	-17.65	1361	20230630	39.16	2300	-17.65	20231108	1361	39.16	20230630	2300	-17.65	20231108	1361	39.16	20230630	0.40	N	069330	500	70 억		210927	N	N	0	N	00	N
101	20231114	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1882	9	2	0.48	69616505	37394	39.38	1873	1888	1820	2430	1312	1873	1861.54	1.49	0	10947	2015	1943	1888	1816	1761	1916	1789	71	557	500	1270	1	1	14191091	267	7.13	1.21	12	0.26	264.00	1554.00	2300	20231108	-18.17	1361	20230630	38.28	2300	-18.17	20231108	1361	38.28	20230630	2300	-18.17	20231108	1361	38.28	20230630	0.40	N	069330	500	70 억		210927	N	N	0	N	00	N
102	20231114	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	-10	5	-0.53	43209127	23291	24.53	1873	1873	1820	2430	1312	1873	1854.76	1.49	0	2324	2015	1943	1888	1816	1761	1916	1789	71	557	500	1270	1	1	14191091	264	7.06	1.20	12	0.16	264.00	1554.00	2300	20231108	-19.00	1361	20230630	36.88	2300	-19.00	20231108	1361	36.88	20230630	2300	-19.00	20231108	1361	36.88	20230630	0.40	N	069330	500	70 억		210927	N	N	0	N	00	N
103	20231114	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1865	-8	5	-0.43	34140245	18425	19.40	1873	1873	1820	2430	1312	1873	1852.32	1.49	0	2112	2015	1943	1888	1816	1761	1916	1789	71	557	500	1270	1	1	14191091	265	7.06	1.20	12	0.13	264.00	1554.00	2300	20231108	-18.91	1361	20230630	37.03	2300	-18.91	20231108	1361	37.03	20230630	2300	-18.91	20231108	1361	37.03	20230630	0.40	N	069330	500	70 억		210927	N	N	0	N	00	N
104	20231114	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	-44	5	-2.35	20196365	10896	11.47	1873	1873	1829	2430	1312	1873	1852.53	1.49	0	1646	2015	1943	1888	1816	1761	1916	1789	71	557	500	1270	1	1	14191091	260	6.93	1.18	12	0.08	264.00	1554.00	2300	20231108	-20.48	1361	20230630	34.39	2300	-20.48	20231108	1361	34.39	20230630	2300	-20.48	20231108	1361	34.39	20230630	0.40	N	069330	500	70 억		210927	N	N	0	N	00	N
105	20231114	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	-38	5	-2.03	10521149	5632	5.93	1873	1873	1834	2430	1312	1873	1867.58	1.49	0	-36	2015	1943	1888	1816	1761	1916	1789	71	557	500	1270	1	1	14191091	260	6.95	1.18	12	0.04	264.00	1554.00	2300	20231108	-20.22	1361	20230630	34.83	2300	-20.22	20231108	1361	34.83	20230630	2300	-20.22	20231108	1361	34.83	20230630	0.40	N	069330	500	70 억		210927	N	N	0	N	00	N
106	20231113	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1873	-48	5	-2.50	178361395	94927	113.48	1921	1960	1833	2495	1345	1921	1878.40	1.51	0	-3568	2013	1966	1943	1896	1873	1990	1920	71	574	500	1300	1	1	14191091	266	7.09	1.21	12	0.67	264.00	1554.00	2300	20231108	-18.57	1361	20230630	37.62	2300	-18.57	20231108	1361	37.62	20230630	2300	-18.57	20231108	1361	37.62	20230630	0.40	N	069330	500	70 억		213803	N	N	0	N	00	N
107	20231113	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	-62	5	-3.23	166110338	88376	105.65	1921	1960	1833	2495	1345	1921	1879.02	1.51	0	-4045	2013	1966	1943	1896	1873	1990	1920	71	574	500	1300	1	1	14191091	264	7.04	1.20	12	0.62	264.00	1554.00	2300	20231108	-19.17	1361	20230630	36.59	2300	-19.17	20231108	1361	36.59	20230630	2300	-19.17	20231108	1361	36.59	20230630	0.40	N	069330	500	70 억		213803	N	N	0	N	00	N
108	20231113	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1838	-83	5	-4.32	156849211	83374	99.67	1921	1960	1833	2495	1345	1921	1880.70	1.51	0	-6344	2013	1966	1943	1896	1873	1990	1920	71	574	500	1300	1	1	14191091	261	6.96	1.18	12	0.59	264.00	1554.00	2300	20231108	-20.09	1361	20230630	35.05	2300	-20.09	20231108	1361	35.05	20230630	2300	-20.09	20231108	1361	35.05	20230630	0.40	N	069330	500	70 억		213803	N	N	0	N	00	N
109	20231113	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	-82	5	-4.27	147441373	78254	93.55	1921	1960	1836	2495	1345	1921	1883.57	1.51	0	-7894	2013	1966	1943	1896	1873	1990	1920	71	574	500	1300	1	1	14191091	261	6.97	1.18	12	0.55	264.00	1554.00	2300	20231108	-20.04	1361	20230630	35.12	2300	-20.04	20231108	1361	35.12	20230630	2300	-20.04	20231108	1361	35.12	20230630	0.40	N	069330	500	70 억		213803	N	N	0	N	00	N
110	20231113	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	-77	5	-4.01	131374829	69525	83.12	1921	1960	1844	2495	1345	1921	1889.06	1.51	0	-8805	2013	1966	1943	1896	1873	1990	1920	71	574	500	1300	1	1	14191091	262	6.98	1.19	12	0.49	264.00	1554.00	2300	20231108	-19.83	1361	20230630	35.49	2300	-19.83	20231108	1361	35.49	20230630	2300	-19.83	20231108	1361	35.49	20230630	0.40	N	069330	500	70 억		213803	N	N	0	N	00	N
111	20231113	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	-62	5	-3.23	114612590	60461	72.28	1921	1960	1856	2495	1345	1921	1895.13	1.51	0	-8016	2013	1966	1943	1896	1873	1990	1920	71	574	500	1300	1	1	14191091	264	7.04	1.20	12	0.43	264.00	1554.00	2300	20231108	-19.17	1361	20230630	36.59	2300	-19.17	20231108	1361	36.59	20230630	2300	-19.17	20231108	1361	36.59	20230630	0.40	N	069330	500	70 억		213803	N	N	0	N	00	N
112	20231113	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1865	-56	5	-2.92	102443400	53919	64.46	1921	1960	1859	2495	1345	1921	1899.47	1.51	0	-7765	2013	1966	1943	1896	1873	1990	1920	71	574	500	1300	1	1	14191091	265	7.06	1.20	12	0.38	264.00	1554.00	2300	20231108	-18.91	1361	20230630	37.03	2300	-18.91	20231108	1361	37.03	20230630	2300	-18.91	20231108	1361	37.03	20230630	0.40	N	069330	500	70 억		213803	N	N	0	N	00	N
113	20231113	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1950	29	2	1.51	24976624	12934	15.46	1921	1960	1921	2495	1345	1921	1932.11	1.51	0	5359	2013	1966	1943	1896	1873	1990	1920	71	574	500	1300	1	1	14191091	277	7.39	1.25	12	0.09	264.00	1554.00	2300	20231108	-15.22	1361	20230630	43.28	2300	-15.22	20231108	1361	43.28	20230630	2300	-15.22	20231108	1361	43.28	20230630	0.40	N	069330	500	70 억		213803	N	N	0	N	00	N
114	20231110	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1921	1	2	0.05	161727224	83448	49.94	1920	1990	1920	2495	1344	1920	1938.62	1.50	0	998	2146	2032	1926	1812	1706	1980	1760	71	575	500	1300	1	1	14191091	273	7.28	1.24	12	0.59	264.00	1554.00	2300	20231108	-16.48	1361	20230630	41.15	2300	-16.48	20231108	1361	41.15	20230630	2300	-16.48	20231108	1361	41.15	20230630	0.40	N	069330	500	70 억		213008	N	N	0	N	00	N
115	20231110	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1926	6	2	0.31	154432139	79654	47.67	1920	1990	1920	2495	1344	1920	1939.40	1.50	0	1846	2146	2032	1926	1812	1706	1980	1760	71	575	500	1300	1	1	14191091	273	7.30	1.24	12	0.56	264.00	1554.00	2300	20231108	-16.26	1361	20230630	41.51	2300	-16.26	20231108	1361	41.51	20230630	2300	-16.26	20231108	1361	41.51	20230630	0.40	N	069330	500	70 억		213008	N	N	0	N	00	N
116	20231110	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1939	19	2	0.99	127053737	65523	39.21	1920	1990	1920	2495	1344	1920	1939.83	1.50	0	4335	2146	2032	1926	1812	1706	1980	1760	71	575	500	1300	1	1	14191091	275	7.34	1.25	12	0.46	264.00	1554.00	2300	20231108	-15.70	1361	20230630	42.47	2300	-15.70	20231108	1361	42.47	20230630	2300	-15.70	20231108	1361	42.47	20230630	0.40	N	069330	500	70 억		213008	N	N	0	N	00	N
117	20231110	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1940	20	2	1.04	116844574	60259	36.06	1920	1990	1920	2495	1344	1920	1939.86	1.50	0	5742	2146	2032	1926	1812	1706	1980	1760	71	575	500	1300	1	1	14191091	275	7.35	1.25	12	0.42	264.00	1554.00	2300	20231108	-15.65	1361	20230630	42.54	2300	-15.65	20231108	1361	42.54	20230630	2300	-15.65	20231108	1361	42.54	20230630	0.40	N	069330	500	70 억		213008	N	N	0	N	00	N
118	20231110	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1936	16	2	0.83	112194386	57863	34.63	1920	1990	1920	2495	1344	1920	1939.82	1.50	0	4946	2146	2032	1926	1812	1706	1980	1760	71	575	500	1300	1	1	14191091	275	7.33	1.25	12	0.41	264.00	1554.00	2300	20231108	-15.83	1361	20230630	42.25	2300	-15.83	20231108	1361	42.25	20230630	2300	-15.83	20231108	1361	42.25	20230630	0.40	N	069330	500	70 억		213008	N	N	0	N	00	N
119	20231110	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1964	44	2	2.29	101505338	52377	31.34	1920	1990	1920	2495	1344	1920	1938.88	1.50	0	6471	2146	2032	1926	1812	1706	1980	1760	71	575	500	1300	1	1	14191091	279	7.44	1.26	12	0.37	264.00	1554.00	2300	20231108	-14.61	1361	20230630	44.31	2300	-14.61	20231108	1361	44.31	20230630	2300	-14.61	20231108	1361	44.31	20230630	0.40	N	069330	500	70 억		213008	N	N	0	N	00	N
120	20231110	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1942	22	2	1.15	90478700	46730	27.96	1920	1990	1920	2495	1344	1920	1937.12	1.50	0	3797	2146	2032	1926	1812	1706	1980	1760	71	575	500	1300	1	1	14191091	276	7.36	1.25	12	0.33	264.00	1554.00	2300	20231108	-15.57	1361	20230630	42.69	2300	-15.57	20231108	1361	42.69	20230630	2300	-15.57	20231108	1361	42.69	20230630	0.40	N	069330	500	70 억		213008	N	N	0	N	00	N
121	20231110	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1946	26	2	1.35	33737945	17456	10.45	1920	1990	1920	2495	1344	1920	1934.87	1.50	0	3712	2146	2032	1926	1812	1706	1980	1760	71	575	500	1300	1	1	14191091	276	7.37	1.25	12	0.12	264.00	1554.00	2300	20231108	-15.39	1361	20230630	42.98	2300	-15.39	20231108	1361	42.98	20230630	2300	-15.39	20231108	1361	42.98	20230630	0.40	N	069330	500	70 억		213008	N	N	0	N	00	N
122	20231109	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	-80	5	-4.00	317985678	166296	80.36	2000	2040	1820	2600	1400	2000	1911.11	1.39	0	13017	2400	2200	2100	1900	1800	2150	1850	71	600	500	1360	1	1	14191091	272	7.27	1.24	12	1.17	264.00	1554.00	2300	20231108	-16.52	1361	20230630	41.07	2300	-16.52	20231108	1361	41.07	20230630	2300	-16.52	20231108	1361	41.07	20230630	0.40	N	069330	500	70 억		196597	N	N	0	N	00	N
123	20231109	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1923	-77	5	-3.85	310846762	162581	78.57	2000	2040	1820	2600	1400	2000	1910.88	1.39	0	13023	2400	2200	2100	1900	1800	2150	1850	71	600	500	1360	1	1	14191091	273	7.28	1.24	12	1.15	264.00	1554.00	2300	20231108	-16.39	1361	20230630	41.29	2300	-16.39	20231108	1361	41.29	20230630	2300	-16.39	20231108	1361	41.29	20230630	0.40	N	069330	500	70 억		196597	N	N	0	N	00	N
124	20231109	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	-78	5	-3.90	296090733	154915	74.86	2000	2040	1820	2600	1400	2000	1910.18	1.39	0	12520	2400	2200	2100	1900	1800	2150	1850	71	600	500	1360	1	1	14191091	273	7.28	1.24	12	1.09	264.00	1554.00	2300	20231108	-16.43	1361	20230630	41.22	2300	-16.43	20231108	1361	41.22	20230630	2300	-16.43	20231108	1361	41.22	20230630	0.40	N	069330	500	70 억		196597	N	N	0	N	00	N
125	20231109	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1878	-122	5	-6.10	286750171	150010	72.49	2000	2040	1820	2600	1400	2000	1910.37	1.39	0	13180	2400	2200	2100	1900	1800	2150	1850	71	600	500	1360	1	1	14191091	267	7.11	1.21	12	1.06	264.00	1554.00	2300	20231108	-18.35	1361	20230630	37.99	2300	-18.35	20231108	1361	37.99	20230630	2300	-18.35	20231108	1361	37.99	20230630	0.40	N	069330	500	70 억		196597	N	N	0	N	00	N
126	20231109	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-120	5	-6.00	268232585	140137	67.72	2000	2040	1820	2600	1400	2000	1912.86	1.39	0	11727	2400	2200	2100	1900	1800	2150	1850	71	600	500	1360	1	1	14191091	267	7.12	1.21	12	0.99	264.00	1554.00	2300	20231108	-18.26	1361	20230630	38.13	2300	-18.26	20231108	1361	38.13	20230630	2300	-18.26	20231108	1361	38.13	20230630	0.40	N	069330	500	70 억		196597	N	N	0	N	00	N
127	20231109	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	-161	5	-8.05	194996695	100572	48.60	2000	2040	1820	2600	1400	2000	1937.66	1.39	0	5748	2400	2200	2100	1900	1800	2150	1850	71	600	500	1360	1	1	14191091	261	6.97	1.18	12	0.71	264.00	1554.00	2300	20231108	-20.04	1361	20230630	35.12	2300	-20.04	20231108	1361	35.12	20230630	2300	-20.04	20231108	1361	35.12	20230630	0.40	N	069330	500	70 억		196597	N	N	0	N	00	N
128	20231109	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	-80	5	-4.00	123278364	62653	30.28	2000	2040	1920	2600	1400	2000	1966.59	1.39	0	2009	2400	2200	2100	1900	1800	2150	1850	71	600	500	1360	1	1	14191091	272	7.27	1.24	12	0.44	264.00	1554.00	2300	20231108	-16.52	1361	20230630	41.07	2300	-16.52	20231108	1361	41.07	20230630	2300	-16.52	20231108	1361	41.07	20230630	0.40	N	069330	500	70 억		196597	N	N	0	N	00	N
129	20231109	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2000	0	3	0.00	27051725	13517	6.53	2000	2040	2000	2600	1400	2000	2001.53	1.39	0	-1199	2400	2200	2100	1900	1800	2150	1850	71	600	500	1360	5	1	14191091	284	7.58	1.29	12	0.10	264.00	1554.00	2300	20231108	-13.04	1361	20230630	46.95	2300	-13.04	20231108	1361	46.95	20230630	2300	-13.04	20231108	1361	46.95	20230630	0.40	N	069330	500	70 억		196597	N	N	0	N	00	N
130	20231108	160547	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2000	-240	5	-10.71	450989235	206896	101.48	2245	2300	2000	2910	1570	2240	2179.90	1.60	0	-29767	2343	2291	2198	2146	2053	2317	2172	71	670	500	1520	5	1	14191091	284	7.58	1.29	12	1.46	264.00	1554.00	2300	20231108	-13.04	1361	20230630	46.95	2300	-13.04	20231108	1361	46.95	20230630	2300	-13.04	20231108	1361	46.95	20230630	0.40	N	069330	500	70 억		226508	N	N	0	N	00	N
131	20231108	150549	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2010	-230	5	-10.27	436786235	199808	98.01	2245	2300	2010	2910	1570	2240	2186.03	1.60	0	-29398	2343	2291	2198	2146	2053	2317	2172	71	670	500	1520	5	1	14191091	285	7.61	1.29	12	1.41	264.00	1554.00	2300	20231108	-12.61	1361	20230630	47.69	2300	-12.61	20231108	1361	47.69	20230630	2300	-12.61	20231108	1361	47.69	20230630	0.40	N	069330	500	70 억		226508	N	N	0	N	00	N
132	20231108	140547	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2060	-180	5	-8.04	406498215	184963	90.73	2245	2300	2060	2910	1570	2240	2197.73	1.60	0	-25326	2343	2291	2198	2146	2053	2317	2172	71	670	500	1520	5	1	14191091	292	7.80	1.33	12	1.30	264.00	1554.00	2300	20231108	-10.43	1361	20230630	51.36	2300	-10.43	20231108	1361	51.36	20230630	2300	-10.43	20231108	1361	51.36	20230630	0.40	N	069330	500	70 억		226508	N	N	0	N	00	N
133	20231108	130549	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2105	-135	5	-6.03	380062540	172254	84.49	2245	2300	2060	2910	1570	2240	2206.41	1.60	0	-20652	2343	2291	2198	2146	2053	2317	2172	71	670	500	1520	5	1	14191091	299	7.97	1.35	12	1.21	264.00	1554.00	2300	20231108	-8.48	1361	20230630	54.67	2300	-8.48	20231108	1361	54.67	20230630	2300	-8.48	20231108	1361	54.67	20230630	0.40	N	069330	500	70 억		226508	N	N	0	N	00	N
134	20231108	120543	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2095	-145	5	-6.47	359914580	162622	79.77	2245	2300	2060	2910	1570	2240	2213.20	1.60	0	-18444	2343	2291	2198	2146	2053	2317	2172	71	670	500	1520	5	1	14191091	297	7.94	1.35	12	1.15	264.00	1554.00	2300	20231108	-8.91	1361	20230630	53.93	2300	-8.91	20231108	1361	53.93	20230630	2300	-8.91	20231108	1361	53.93	20230630	0.40	N	069330	500	70 억		226508	N	N	0	N	00	N
135	20231108	110547	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2070	-170	5	-7.59	344015575	155035	76.05	2245	2300	2060	2910	1570	2240	2218.95	1.60	0	-16709	2343	2291	2198	2146	2053	2317	2172	71	670	500	1520	5	1	14191091	294	7.84	1.33	12	1.09	264.00	1554.00	2300	20231108	-10.00	1361	20230630	52.09	2300	-10.00	20231108	1361	52.09	20230630	2300	-10.00	20231108	1361	52.09	20230630	0.40	N	069330	500	70 억		226508	N	N	0	N	00	N
136	20231108	100548	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2195	-45	5	-2.01	257012990	114445	56.14	2245	2300	2195	2910	1570	2240	2245.73	1.60	0	-21846	2343	2291	2198	2146	2053	2317	2172	71	670	500	1520	5	1	14191091	311	8.31	1.41	12	0.81	264.00	1554.00	2300	20231108	-4.57	1361	20230630	61.28	2300	-4.57	20231108	1361	61.28	20230630	2300	-4.57	20231108	1361	61.28	20230630	0.40	N	069330	500	70 억		226508	N	N	0	N	00	N
137	20231108	090544	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2260	20	2	0.89	40633890	18067	8.86	2245	2270	2240	2910	1570	2240	2249.07	1.60	0	3626	2343	2291	2198	2146	2053	2317	2172	71	670	500	1520	5	1	14191091	321	8.56	1.45	12	0.13	264.00	1554.00	2270	20231108	-0.44	1361	20230630	66.05	2270	-0.44	20231108	1361	66.05	20230630	2270	-0.44	20231108	1361	66.05	20230630	0.40	N	069330	500	70 억		226508	N	N	0	N	00	N
138	20231107	160548	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2240	135	2	6.41	427675365	197734	192.65	2105	2250	2105	2735	1475	2105	2162.87	1.42	0	22752	2155	2130	2100	2075	2045	2142	2087	71	630	500	1430	5	1	14191091	318	8.48	1.44	12	1.39	264.00	1554.00	2250	20231107	-0.44	1361	20230630	64.58	2250	-0.44	20231107	1361	64.58	20230630	2250	-0.44	20231107	1361	64.58	20230630	0.40	N	069330	500	70 억		200961	N	N	0	N	00	N
139	20231107	150548	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2195	90	2	4.28	391253525	181426	176.76	2105	2250	2105	2735	1475	2105	2156.55	1.42	0	22758	2155	2130	2100	2075	2045	2142	2087	71	630	500	1430	5	1	14191091	311	8.31	1.41	12	1.28	264.00	1554.00	2250	20231107	-2.44	1361	20230630	61.28	2250	-2.44	20231107	1361	61.28	20230630	2250	-2.44	20231107	1361	61.28	20230630	0.40	N	069330	500	70 억		200961	N	N	0	N	00	N
140	20231107	140551	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2210	105	2	4.99	362368875	168131	163.80	2105	2250	2105	2735	1475	2105	2155.28	1.42	0	19598	2155	2130	2100	2075	2045	2142	2087	71	630	500	1430	5	1	14191091	314	8.37	1.42	12	1.18	264.00	1554.00	2250	20231107	-1.78	1361	20230630	62.38	2250	-1.78	20231107	1361	62.38	20230630	2250	-1.78	20231107	1361	62.38	20230630	0.40	N	069330	500	70 억		200961	N	N	0	N	00	N
141	20231107	130549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2195	90	2	4.28	274524715	128622	125.31	2105	2195	2105	2735	1475	2105	2134.35	1.42	0	18354	2155	2130	2100	2075	2045	2142	2087	71	630	500	1430	5	1	14191091	311	8.31	1.41	12	0.91	264.00	1554.00	2200	20230427	-0.23	1361	20230630	61.28	2200	-0.23	20230427	1361	61.28	20230630	2200	-0.23	20230427	1361	61.28	20230630	0.40	N	069330	500	70 억		200961	N	N	0	N	00	N
142	20231107	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2140	35	2	1.66	211851660	99735	97.17	2105	2150	2105	2735	1475	2105	2124.15	1.42	0	14140	2155	2130	2100	2075	2045	2142	2087	71	630	500	1430	5	1	14191091	304	8.11	1.38	12	0.70	264.00	1554.00	2200	20230427	-2.73	1361	20230630	57.24	2200	-2.73	20230427	1361	57.24	20230630	2200	-2.73	20230427	1361	57.24	20230630	0.40	N	069330	500	70 억		200961	N	N	0	N	00	N
143	20231107	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	25	2	1.19	149415725	70334	68.52	2105	2150	2105	2735	1475	2105	2124.37	1.42	0	10743	2155	2130	2100	2075	2045	2142	2087	71	630	500	1430	5	1	14191091	302	8.07	1.37	12	0.50	264.00	1554.00	2200	20230427	-3.18	1361	20230630	56.50	2200	-3.18	20230427	1361	56.50	20230630	2200	-3.18	20230427	1361	56.50	20230630	0.40	N	069330	500	70 억		200961	N	N	0	N	00	N
144	20231107	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	40	2	1.90	57101215	26799	26.11	2105	2150	2105	2735	1475	2105	2130.72	1.42	0	768	2155	2130	2100	2075	2045	2142	2087	71	630	500	1430	5	1	14191091	304	8.12	1.38	12	0.19	264.00	1554.00	2200	20230427	-2.50	1361	20230630	57.60	2200	-2.50	20230427	1361	57.60	20230630	2200	-2.50	20230427	1361	57.60	20230630	0.40	N	069330	500	70 억		200961	N	N	0	N	00	N
145	20231107	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	0	3	0.00	14944310	7098	6.92	2105	2125	2105	2735	1475	2105	2105.43	1.42	0	-260	2155	2130	2100	2075	2045	2142	2087	71	630	500	1430	5	1	14191091	299	7.97	1.35	12	0.05	264.00	1554.00	2200	20230427	-4.32	1361	20230630	54.67	2200	-4.32	20230427	1361	54.67	20230630	2200	-4.32	20230427	1361	54.67	20230630	0.40	N	069330	500	70 억		200961	N	N	0	N	00	N
146	20231106	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	25	2	1.20	214495595	102274	95.07	2080	2125	2070	2700	1460	2080	2097.80	1.39	0	4268	2133	2106	2053	2026	1973	2120	2040	71	620	500	1410	5	1	14191091	299	7.97	1.35	12	0.72	264.00	1554.00	2200	20230427	-4.32	1361	20230630	54.67	2200	-4.32	20230427	1361	54.67	20230630	2200	-4.32	20230427	1361	54.67	20230630	0.40	N	069330	500	70 억		196572	N	N	0	N	00	N
147	20231106	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	20	2	0.96	204613735	97558	90.68	2080	2125	2070	2700	1460	2080	2097.93	1.39	0	4435	2133	2106	2053	2026	1973	2120	2040	71	620	500	1410	5	1	14191091	298	7.95	1.35	12	0.69	264.00	1554.00	2200	20230427	-4.55	1361	20230630	54.30	2200	-4.55	20230427	1361	54.30	20230630	2200	-4.55	20230427	1361	54.30	20230630	0.40	N	069330	500	70 억		196572	N	N	0	N	00	N
148	20231106	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	30	2	1.44	168531875	80448	74.78	2080	2125	2070	2700	1460	2080	2095.52	1.39	0	4680	2133	2106	2053	2026	1973	2120	2040	71	620	500	1410	5	1	14191091	299	7.99	1.36	12	0.57	264.00	1554.00	2200	20230427	-4.09	1361	20230630	55.03	2200	-4.09	20230427	1361	55.03	20230630	2200	-4.09	20230427	1361	55.03	20230630	0.40	N	069330	500	70 억		196572	N	N	0	N	00	N
149	20231106	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2120	40	2	1.92	154563715	73857	68.65	2080	2125	2070	2700	1460	2080	2093.31	1.39	0	4704	2133	2106	2053	2026	1973	2120	2040	71	620	500	1410	5	1	14191091	301	8.03	1.36	12	0.52	264.00	1554.00	2200	20230427	-3.64	1361	20230630	55.77	2200	-3.64	20230427	1361	55.77	20230630	2200	-3.64	20230427	1361	55.77	20230630	0.40	N	069330	500	70 억		196572	N	N	0	N	00	N
150	20231106	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	25	2	1.20	130971045	62697	58.28	2080	2115	2070	2700	1460	2080	2089.42	1.39	0	4760	2133	2106	2053	2026	1973	2120	2040	71	620	500	1410	5	1	14191091	299	7.97	1.35	12	0.44	264.00	1554.00	2200	20230427	-4.32	1361	20230630	54.67	2200	-4.32	20230427	1361	54.67	20230630	2200	-4.32	20230427	1361	54.67	20230630	0.40	N	069330	500	70 억		196572	N	N	0	N	00	N
151	20231106	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2085	5	2	0.24	121470350	58188	54.09	2080	2110	2070	2700	1460	2080	2087.98	1.39	0	4722	2133	2106	2053	2026	1973	2120	2040	71	620	500	1410	5	1	14191091	296	7.90	1.34	12	0.41	264.00	1554.00	2200	20230427	-5.23	1361	20230630	53.20	2200	-5.23	20230427	1361	53.20	20230630	2200	-5.23	20230427	1361	53.20	20230630	0.40	N	069330	500	70 억		196572	N	N	0	N	00	N
152	20231106	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2105	25	2	1.20	102964940	49373	45.89	2080	2105	2070	2700	1460	2080	2085.82	1.39	0	4459	2133	2106	2053	2026	1973	2120	2040	71	620	500	1410	5	1	14191091	299	7.97	1.35	12	0.35	264.00	1554.00	2200	20230427	-4.32	1361	20230630	54.67	2200	-4.32	20230427	1361	54.67	20230630	2200	-4.32	20230427	1361	54.67	20230630	0.40	N	069330	500	70 억		196572	N	N	0	N	00	N
153	20231106	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	-5	5	-0.24	40950955	19691	18.30	2080	2080	2070	2700	1460	2080	2079.62	1.39	0	-1225	2133	2106	2053	2026	1973	2120	2040	71	620	500	1410	5	1	14191091	294	7.86	1.34	12	0.14	264.00	1554.00	2200	20230427	-5.68	1361	20230630	52.46	2200	-5.68	20230427	1361	52.46	20230630	2200	-5.68	20230427	1361	52.46	20230630	0.40	N	069330	500	70 억		196572	N	N	0	N	00	N
154	20231103	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	86	2	4.31	220713265	107195	121.92	2010	2080	2000	2590	1396	1994	2058.99	1.35	0	5106	2071	2032	2011	1972	1951	2022	1962	71	596	500	1350	5	1	14191091	295	7.88	1.34	12	0.76	264.00	1554.00	2200	20230427	-5.45	1361	20230630	52.83	2200	-5.45	20230427	1361	52.83	20230630	2200	-5.45	20230427	1361	52.83	20230630	0.39	N	069330	500	70 억		191466	N	N	0	N	00	N
155	20231103	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2080	86	2	4.31	205824415	100034	113.77	2010	2080	2000	2590	1396	1994	2057.54	1.35	0	5102	2071	2032	2011	1972	1951	2022	1962	71	596	500	1350	5	1	14191091	295	7.88	1.34	12	0.70	264.00	1554.00	2200	20230427	-5.45	1361	20230630	52.83	2200	-5.45	20230427	1361	52.83	20230630	2200	-5.45	20230427	1361	52.83	20230630	0.39	N	069330	500	70 억		191466	N	N	0	N	00	N
156	20231103	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2075	81	2	4.06	155116520	75530	85.90	2010	2080	2000	2590	1396	1994	2053.71	1.35	0	7063	2071	2032	2011	1972	1951	2022	1962	71	596	500	1350	5	1	14191091	294	7.86	1.34	12	0.53	264.00	1554.00	2200	20230427	-5.68	1361	20230630	52.46	2200	-5.68	20230427	1361	52.46	20230630	2200	-5.68	20230427	1361	52.46	20230630	0.39	N	069330	500	70 억		191466	N	N	0	N	00	N
157	20231103	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	76	2	3.81	125884865	61393	69.82	2010	2075	2000	2590	1396	1994	2050.48	1.35	0	5203	2071	2032	2011	1972	1951	2022	1962	71	596	500	1350	5	1	14191091	294	7.84	1.33	12	0.43	264.00	1554.00	2200	20230427	-5.91	1361	20230630	52.09	2200	-5.91	20230427	1361	52.09	20230630	2200	-5.91	20230427	1361	52.09	20230630	0.39	N	069330	500	70 억		191466	N	N	0	N	00	N
158	20231103	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	76	2	3.81	103637835	50641	57.60	2010	2070	2000	2590	1396	1994	2046.52	1.35	0	4673	2071	2032	2011	1972	1951	2022	1962	71	596	500	1350	5	1	14191091	294	7.84	1.33	12	0.36	264.00	1554.00	2200	20230427	-5.91	1361	20230630	52.09	2200	-5.91	20230427	1361	52.09	20230630	2200	-5.91	20230427	1361	52.09	20230630	0.39	N	069330	500	70 억		191466	N	N	0	N	00	N
159	20231103	110533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2070	76	2	3.81	87038325	42608	48.46	2010	2070	2000	2590	1396	1994	2042.77	1.35	0	4036	2071	2032	2011	1972	1951	2022	1962	71	596	500	1350	5	1	14191091	294	7.84	1.33	12	0.30	264.00	1554.00	2200	20230427	-5.91	1361	20230630	52.09	2200	-5.91	20230427	1361	52.09	20230630	2200	-5.91	20230427	1361	52.09	20230630	0.39	N	069330	500	70 억		191466	N	N	0	N	00	N
160	20231103	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2045	51	2	2.56	62210825	30563	34.76	2010	2060	2000	2590	1396	1994	2035.49	1.35	0	1602	2071	2032	2011	1972	1951	2022	1962	71	596	500	1350	5	1	14191091	290	7.75	1.32	12	0.22	264.00	1554.00	2200	20230427	-7.05	1361	20230630	50.26	2200	-7.05	20230427	1361	50.26	20230630	2200	-7.05	20230427	1361	50.26	20230630	0.39	N	069330	500	70 억		191466	N	N	0	N	00	N
161	20231103	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2010	16	2	0.80	12217480	6083	6.92	2010	2010	2000	2590	1396	1994	2008.46	1.35	0	-280	2071	2032	2011	1972	1951	2022	1962	71	596	500	1350	5	1	14191091	285	7.61	1.29	12	0.04	264.00	1554.00	2200	20230427	-8.64	1361	20230630	47.69	2200	-8.64	20230427	1361	47.69	20230630	2200	-8.64	20230427	1361	47.69	20230630	0.39	N	069330	500	70 억		191466	N	N	0	N	00	N
162	20231102	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1994	-21	5	-1.04	177943683	87926	63.33	2015	2050	1990	2615	1415	2015	2023.79	1.38	0	-2725	2072	2043	1986	1957	1900	2058	1972	71	600	500	1370	1	1	14191091	283	7.55	1.28	12	0.62	264.00	1554.00	2200	20230427	-9.36	1361	20230630	46.51	2200	-9.36	20230427	1361	46.51	20230630	2200	-9.36	20230427	1361	46.51	20230630	0.39	N	069330	500	70 억		195623	N	N	0	N	00	N
163	20231102	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1994	-21	5	-1.04	173989439	85943	61.90	2015	2050	1990	2615	1415	2015	2024.47	1.38	0	-1946	2072	2043	1986	1957	1900	2058	1972	71	600	500	1370	1	1	14191091	283	7.55	1.28	12	0.61	264.00	1554.00	2200	20230427	-9.36	1361	20230630	46.51	2200	-9.36	20230427	1361	46.51	20230630	2200	-9.36	20230427	1361	46.51	20230630	0.39	N	069330	500	70 억		195623	N	N	0	N	00	N
164	20231102	140521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	160195555	79054	56.94	2015	2050	1996	2615	1415	2015	2026.41	1.38	0	-293	2072	2043	1986	1957	1900	2058	1972	71	600	500	1370	5	1	14191091	286	7.63	1.30	12	0.56	264.00	1554.00	2200	20230427	-8.41	1361	20230630	48.05	2200	-8.41	20230427	1361	48.05	20230630	2200	-8.41	20230427	1361	48.05	20230630	0.39	N	069330	500	70 억		195623	N	N	0	N	00	N
165	20231102	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	0	3	0.00	139220580	68592	49.40	2015	2050	2010	2615	1415	2015	2029.69	1.38	0	253	2072	2043	1986	1957	1900	2058	1972	71	600	500	1370	5	1	14191091	286	7.63	1.30	12	0.48	264.00	1554.00	2200	20230427	-8.41	1361	20230630	48.05	2200	-8.41	20230427	1361	48.05	20230630	2200	-8.41	20230427	1361	48.05	20230630	0.39	N	069330	500	70 억		195623	N	N	0	N	00	N
166	20231102	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2030	15	2	0.74	109537270	53892	38.81	2015	2050	2015	2615	1415	2015	2032.53	1.38	0	844	2072	2043	1986	1957	1900	2058	1972	71	600	500	1370	5	1	14191091	288	7.69	1.31	12	0.38	264.00	1554.00	2200	20230427	-7.73	1361	20230630	49.16	2200	-7.73	20230427	1361	49.16	20230630	2200	-7.73	20230427	1361	49.16	20230630	0.39	N	069330	500	70 억		195623	N	N	0	N	00	N
167	20231102	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2035	20	2	0.99	99298625	48835	35.17	2015	2050	2015	2615	1415	2015	2033.35	1.38	0	1406	2072	2043	1986	1957	1900	2058	1972	71	600	500	1370	5	1	14191091	289	7.71	1.31	12	0.34	264.00	1554.00	2200	20230427	-7.50	1361	20230630	49.52	2200	-7.50	20230427	1361	49.52	20230630	2200	-7.50	20230427	1361	49.52	20230630	0.39	N	069330	500	70 억		195623	N	N	0	N	00	N
168	20231102	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2040	25	2	1.24	81920890	40316	29.04	2015	2050	2015	2615	1415	2015	2031.97	1.38	0	2623	2072	2043	1986	1957	1900	2058	1972	71	600	500	1370	5	1	14191091	289	7.73	1.31	12	0.28	264.00	1554.00	2200	20230427	-7.27	1361	20230630	49.89	2200	-7.27	20230427	1361	49.89	20230630	2200	-7.27	20230427	1361	49.89	20230630	0.39	N	069330	500	70 억		195623	N	N	0	N	00	N
169	20231102	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2020	5	2	0.25	27036420	13390	9.64	2015	2030	2015	2615	1415	2015	2019.15	1.38	0	2241	2072	2043	1986	1957	1900	2058	1972	71	600	500	1370	5	1	14191091	287	7.65	1.30	12	0.09	264.00	1554.00	2200	20230427	-8.18	1361	20230630	48.42	2200	-8.18	20230427	1361	48.42	20230630	2200	-8.18	20230427	1361	48.42	20230630	0.39	N	069330	500	70 억		195623	N	N	0	N	00	N
170	20231101	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	86	2	4.46	274175055	138216	77.34	1929	2015	1929	2505	1351	1929	1984.41	1.23	0	21086	2023	1976	1952	1905	1881	1964	1893	71	576	500	1310	5	1	14191091	286	7.63	1.30	12	0.97	264.00	1554.00	2200	20230427	-8.41	1361	20230630	48.05	2200	-8.41	20230427	1361	48.05	20230630	2200	-8.41	20230427	1361	48.05	20230630	0.39	N	069330	500	70 억		174537	N	N	0	N	00	N
171	20231101	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2015	86	2	4.46	259212185	130788	73.19	1929	2015	1929	2505	1351	1929	1982.69	1.23	0	20682	2023	1976	1952	1905	1881	1964	1893	71	576	500	1310	5	1	14191091	286	7.63	1.30	12	0.92	264.00	1554.00	2200	20230427	-8.41	1361	20230630	48.05	2200	-8.41	20230427	1361	48.05	20230630	2200	-8.41	20230427	1361	48.05	20230630	0.39	N	069330	500	70 억		174537	N	N	0	N	00	N
172	20231101	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1989	60	2	3.11	228980503	115685	64.74	1929	2015	1929	2505	1351	1929	1980.16	1.23	0	20444	2023	1976	1952	1905	1881	1964	1893	71	576	500	1310	1	1	14191091	282	7.53	1.28	12	0.82	264.00	1554.00	2200	20230427	-9.59	1361	20230630	46.14	2200	-9.59	20230427	1361	46.14	20230630	2200	-9.59	20230427	1361	46.14	20230630	0.39	N	069330	500	70 억		174537	N	N	0	N	00	N
173	20231101	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1987	58	2	3.01	203324120	102802	57.53	1929	2015	1929	2505	1351	1929	1978.72	1.23	0	20137	2023	1976	1952	1905	1881	1964	1893	71	576	500	1310	1	1	14191091	282	7.53	1.28	12	0.72	264.00	1554.00	2200	20230427	-9.68	1361	20230630	46.00	2200	-9.68	20230427	1361	46.00	20230630	2200	-9.68	20230427	1361	46.00	20230630	0.39	N	069330	500	70 억		174537	N	N	0	N	00	N
174	20231101	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1986	57	2	2.95	188800678	95517	53.45	1929	2015	1929	2505	1351	1929	1977.56	1.23	0	20334	2023	1976	1952	1905	1881	1964	1893	71	576	500	1310	1	1	14191091	282	7.52	1.28	12	0.67	264.00	1554.00	2200	20230427	-9.73	1361	20230630	45.92	2200	-9.73	20230427	1361	45.92	20230630	2200	-9.73	20230427	1361	45.92	20230630	0.39	N	069330	500	70 억		174537	N	N	0	N	00	N
175	20231101	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1986	57	2	2.95	177240439	89695	50.19	1929	2015	1929	2505	1351	1929	1977.03	1.23	0	20201	2023	1976	1952	1905	1881	1964	1893	71	576	500	1310	1	1	14191091	282	7.52	1.28	12	0.63	264.00	1554.00	2200	20230427	-9.73	1361	20230630	45.92	2200	-9.73	20230427	1361	45.92	20230630	2200	-9.73	20230427	1361	45.92	20230630	0.39	N	069330	500	70 억		174537	N	N	0	N	00	N
176	20231101	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2005	76	2	3.94	142748430	72414	40.52	1929	2015	1929	2505	1351	1929	1972.39	1.23	0	19155	2023	1976	1952	1905	1881	1964	1893	71	576	500	1310	5	1	14191091	285	7.59	1.29	12	0.51	264.00	1554.00	2200	20230427	-8.86	1361	20230630	47.32	2200	-8.86	20230427	1361	47.32	20230630	2200	-8.86	20230427	1361	47.32	20230630	0.39	N	069330	500	70 억		174537	N	N	0	N	00	N
177	20231101	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1937	8	2	0.41	40487050	20947	11.72	1929	1952	1929	2505	1351	1929	1933.21	1.23	0	4798	2023	1976	1952	1905	1881	1964	1893	71	576	500	1310	1	1	14191091	275	7.34	1.25	12	0.15	264.00	1554.00	2200	20230427	-11.95	1361	20230630	42.32	2200	-11.95	20230427	1361	42.32	20230630	2200	-11.95	20230427	1361	42.32	20230630	0.39	N	069330	500	70 억		174537	N	N	0	N	00	N