KissMeData/094970/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	160756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3765	70	2	1.89	542193885	146119	99.64	3685	3770	3650	4800	2590	3695	3710.50	8.13	0	35183	3851	3772	3701	3622	3551	3737	3587	84	1105	500	2580	5	1	16748240	631	2.14	0.61	12	0.87	1757.00	6189.00	4725	20231025	-20.32	2915	20230104	29.16	4725	-20.32	20231025	2915	29.16	20230104	4725	-20.32	20231025	2915	29.16	20230104	4.27	N	094970	500	83 억		1361771	N	N	0	N	00	N
3	20231130	150758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	55	2	1.49	516139845	139173	94.90	3685	3770	3650	4800	2590	3695	3708.62	8.13	0	35829	3851	3772	3701	3622	3551	3737	3587	84	1105	500	2580	5	1	16748240	628	2.13	0.61	12	0.83	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	4.27	N	094970	500	83 억		1361771	N	N	0	N	00	N
4	20231130	140754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	55	2	1.49	486199670	131173	89.44	3685	3770	3650	4800	2590	3695	3706.55	8.13	0	35456	3851	3772	3701	3622	3551	3737	3587	84	1105	500	2580	5	1	16748240	628	2.13	0.61	12	0.78	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	4.27	N	094970	500	83 억		1361771	N	N	0	N	00	N
5	20231130	130751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3750	55	2	1.49	448554095	121131	82.60	3685	3760	3650	4800	2590	3695	3703.05	8.13	0	36958	3851	3772	3701	3622	3551	3737	3587	84	1105	500	2580	5	1	16748240	628	2.13	0.61	12	0.72	1757.00	6189.00	4725	20231025	-20.63	2915	20230104	28.64	4725	-20.63	20231025	2915	28.64	20230104	4725	-20.63	20231025	2915	28.64	20230104	4.27	N	094970	500	83 억		1361771	N	N	0	N	00	N
6	20231130	120804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3720	25	2	0.68	416982970	112676	76.83	3685	3760	3650	4800	2590	3695	3700.73	8.13	0	36767	3851	3772	3701	3622	3551	3737	3587	84	1105	500	2580	5	1	16748240	623	2.12	0.60	12	0.67	1757.00	6189.00	4725	20231025	-21.27	2915	20230104	27.62	4725	-21.27	20231025	2915	27.62	20230104	4725	-21.27	20231025	2915	27.62	20230104	4.27	N	094970	500	83 억		1361771	N	N	0	N	00	N
7	20231130	110758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	35	2	0.95	387598310	104760	71.43	3685	3760	3650	4800	2590	3695	3699.87	8.13	0	39688	3851	3772	3701	3622	3551	3737	3587	84	1105	500	2580	5	1	16748240	625	2.12	0.60	12	0.63	1757.00	6189.00	4725	20231025	-21.06	2915	20230104	27.96	4725	-21.06	20231025	2915	27.96	20230104	4725	-21.06	20231025	2915	27.96	20230104	4.27	N	094970	500	83 억		1361771	N	N	0	N	00	N
8	20231130	100752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	30	2	0.81	176750225	47702	32.53	3685	3760	3650	4800	2590	3695	3705.30	8.13	0	17576	3851	3772	3701	3622	3551	3737	3587	84	1105	500	2580	5	1	16748240	624	2.12	0.60	12	0.28	1757.00	6189.00	4725	20231025	-21.16	2915	20230104	27.79	4725	-21.16	20231025	2915	27.79	20230104	4725	-21.16	20231025	2915	27.79	20230104	4.27	N	094970	500	83 억		1361771	N	N	0	N	00	N
9	20231130	090754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3700	5	2	0.14	80038665	21669	14.78	3685	3735	3650	4800	2590	3695	3693.69	8.13	0	18734	3851	3772	3701	3622	3551	3737	3587	84	1105	500	2580	5	1	16748240	620	2.11	0.60	12	0.13	1757.00	6189.00	4725	20231025	-21.69	2915	20230104	26.93	4725	-21.69	20231025	2915	26.93	20230104	4725	-21.69	20231025	2915	26.93	20230104	4.27	N	094970	500	83 억		1361771	N	N	0	N	00	N
10	20231129	160750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3695	-45	5	-1.20	540719985	146348	138.87	3750	3780	3630	4860	2620	3740	3694.75	8.08	0	8207	3853	3796	3738	3681	3623	3767	3652	84	1120	500	2610	5	1	16748240	619	2.10	0.60	12	0.87	1757.00	6189.00	4725	20231025	-21.80	2915	20230104	26.76	4725	-21.80	20231025	2915	26.76	20230104	4725	-21.80	20231025	2915	26.76	20230104	4.62	N	094970	500	83 억		1353481	N	N	0	N	00	N
11	20231129	150756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3680	-60	5	-1.60	501554105	135733	128.80	3750	3780	3630	4860	2620	3740	3695.15	8.08	0	9123	3853	3796	3738	3681	3623	3767	3652	84	1120	500	2610	5	1	16748240	616	2.09	0.59	12	0.81	1757.00	6189.00	4725	20231025	-22.12	2915	20230104	26.24	4725	-22.12	20231025	2915	26.24	20230104	4725	-22.12	20231025	2915	26.24	20230104	4.62	N	094970	500	83 억		1353481	N	N	0	N	00	N
12	20231129	140752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3695	-45	5	-1.20	382913810	103381	98.10	3750	3780	3675	4860	2620	3740	3703.91	8.08	0	16826	3853	3796	3738	3681	3623	3767	3652	84	1120	500	2610	5	1	16748240	619	2.10	0.60	12	0.62	1757.00	6189.00	4725	20231025	-21.80	2915	20230104	26.76	4725	-21.80	20231025	2915	26.76	20230104	4725	-21.80	20231025	2915	26.76	20230104	4.62	N	094970	500	83 억		1353481	N	N	0	N	00	N
13	20231129	130753	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3690	-50	5	-1.34	316587380	85363	81.00	3750	3780	3690	4860	2620	3740	3708.72	8.08	0	14076	3853	3796	3738	3681	3623	3767	3652	84	1120	500	2610	5	1	16748240	618	2.10	0.60	12	0.51	1757.00	6189.00	4725	20231025	-21.90	2915	20230104	26.59	4725	-21.90	20231025	2915	26.59	20230104	4725	-21.90	20231025	2915	26.59	20230104	4.62	N	094970	500	83 억		1353481	N	N	0	N	00	N
14	20231129	120754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3705	-35	5	-0.94	216804100	58372	55.39	3750	3780	3690	4860	2620	3740	3714.18	8.08	0	8272	3853	3796	3738	3681	3623	3767	3652	84	1120	500	2610	5	1	16748240	621	2.11	0.60	12	0.35	1757.00	6189.00	4725	20231025	-21.59	2915	20230104	27.10	4725	-21.59	20231025	2915	27.10	20230104	4725	-21.59	20231025	2915	27.10	20230104	4.62	N	094970	500	83 억		1353481	N	N	0	N	00	N
15	20231129	110754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	-15	5	-0.40	147774235	39809	37.77	3750	3780	3690	4860	2620	3740	3712.08	8.08	0	6042	3853	3796	3738	3681	3623	3767	3652	84	1120	500	2610	5	1	16748240	624	2.12	0.60	12	0.24	1757.00	6189.00	4725	20231025	-21.16	2915	20230104	27.79	4725	-21.16	20231025	2915	27.79	20230104	4725	-21.16	20231025	2915	27.79	20230104	4.62	N	094970	500	83 억		1353481	N	N	0	N	00	N
16	20231129	100752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	-15	5	-0.40	114746850	30966	29.38	3750	3755	3690	4860	2620	3740	3705.58	8.08	0	6400	3853	3796	3738	3681	3623	3767	3652	84	1120	500	2610	5	1	16748240	624	2.12	0.60	12	0.18	1757.00	6189.00	4725	20231025	-21.16	2915	20230104	27.79	4725	-21.16	20231025	2915	27.79	20230104	4725	-21.16	20231025	2915	27.79	20230104	4.62	N	094970	500	83 억		1353481	N	N	0	N	00	N
17	20231129	090749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3735	-5	5	-0.13	16937435	4526	4.29	3750	3755	3720	4860	2620	3740	3742.25	8.08	0	-2834	3853	3796	3738	3681	3623	3767	3652	84	1120	500	2610	5	1	16748240	626	2.13	0.60	12	0.03	1757.00	6189.00	4725	20231025	-20.95	2915	20230104	28.13	4725	-20.95	20231025	2915	28.13	20230104	4725	-20.95	20231025	2915	28.13	20230104	4.62	N	094970	500	83 억		1353481	N	N	0	N	00	N
18	20231128	160750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	20	2	0.54	389752300	104986	33.72	3755	3795	3680	4835	2605	3720	3712.42	7.93	0	24490	3966	3842	3746	3622	3526	3795	3575	84	1115	500	2600	5	1	16748240	626	2.13	0.60	12	0.63	1757.00	6189.00	4725	20231025	-20.85	2915	20230104	28.30	4725	-20.85	20231025	2915	28.30	20230104	4725	-20.85	20231025	2915	28.30	20230104	4.57	N	094970	500	83 억		1328967	N	N	0	N	00	N
19	20231128	150701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3725	5	2	0.13	363898130	98058	31.49	3755	3795	3680	4835	2605	3720	3711.05	7.93	0	25626	3966	3842	3746	3622	3526	3795	3575	84	1115	500	2600	5	1	16748240	624	2.12	0.60	12	0.59	1757.00	6189.00	4725	20231025	-21.16	2915	20230104	27.79	4725	-21.16	20231025	2915	27.79	20230104	4725	-21.16	20231025	2915	27.79	20230104	4.57	N	094970	500	83 억		1328967	N	N	0	N	00	N
20	20231128	140750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3730	10	2	0.27	314577465	84712	27.21	3755	3795	3680	4835	2605	3720	3713.49	7.93	0	19758	3966	3842	3746	3622	3526	3795	3575	84	1115	500	2600	5	1	16748240	625	2.12	0.60	12	0.51	1757.00	6189.00	4725	20231025	-21.06	2915	20230104	27.96	4725	-21.06	20231025	2915	27.96	20230104	4725	-21.06	20231025	2915	27.96	20230104	4.57	N	094970	500	83 억		1328967	N	N	0	N	00	N
21	20231128	130745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3690	-30	5	-0.81	263005040	70764	22.73	3755	3795	3680	4835	2605	3720	3716.65	7.93	0	15573	3966	3842	3746	3622	3526	3795	3575	84	1115	500	2600	5	1	16748240	618	2.10	0.60	12	0.42	1757.00	6189.00	4725	20231025	-21.90	2915	20230104	26.59	4725	-21.90	20231025	2915	26.59	20230104	4725	-21.90	20231025	2915	26.59	20230104	4.57	N	094970	500	83 억		1328967	N	N	0	N	00	N
22	20231128	120749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3700	-20	5	-0.54	197343280	52985	17.02	3755	3795	3690	4835	2605	3720	3724.51	7.93	0	12392	3966	3842	3746	3622	3526	3795	3575	84	1115	500	2600	5	1	16748240	620	2.11	0.60	12	0.32	1757.00	6189.00	4725	20231025	-21.69	2915	20230104	26.93	4725	-21.69	20231025	2915	26.93	20230104	4725	-21.69	20231025	2915	26.93	20230104	4.57	N	094970	500	83 억		1328967	N	N	0	N	00	N
23	20231128	110748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3700	-20	5	-0.54	154151320	41322	13.27	3755	3795	3690	4835	2605	3720	3730.49	7.93	0	9032	3966	3842	3746	3622	3526	3795	3575	84	1115	500	2600	5	1	16748240	620	2.11	0.60	12	0.25	1757.00	6189.00	4725	20231025	-21.69	2915	20230104	26.93	4725	-21.69	20231025	2915	26.93	20230104	4725	-21.69	20231025	2915	26.93	20230104	4.57	N	094970	500	83 억		1328967	N	N	0	N	00	N
24	20231128	100747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3710	-10	5	-0.27	106743365	28519	9.16	3755	3795	3700	4835	2605	3720	3742.89	7.93	0	6931	3966	3842	3746	3622	3526	3795	3575	84	1115	500	2600	5	1	16748240	621	2.11	0.60	12	0.17	1757.00	6189.00	4725	20231025	-21.48	2915	20230104	27.27	4725	-21.48	20231025	2915	27.27	20230104	4725	-21.48	20231025	2915	27.27	20230104	4.57	N	094970	500	83 억		1328967	N	N	0	N	00	N
25	20231128	090745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3785	65	2	1.75	10299340	2737	0.88	3755	3785	3755	4835	2605	3720	3763.00	7.93	0	250	3966	3842	3746	3622	3526	3795	3575	84	1115	500	2600	5	1	16748240	634	2.15	0.61	12	0.02	1757.00	6189.00	4725	20231025	-19.89	2915	20230104	29.85	4725	-19.89	20231025	2915	29.85	20230104	4725	-19.89	20231025	2915	29.85	20230104	4.57	N	094970	500	83 억		1328967	N	N	0	N	00	N
26	20231127	160744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3720	-115	5	-3.00	1153692890	310738	260.69	3835	3870	3650	4985	2685	3835	3712.75	7.68	0	42657	3955	3895	3855	3795	3755	3875	3775	84	1150	500	2680	5	1	16748240	623	2.12	0.60	12	1.86	1757.00	6189.00	4725	20231025	-21.27	2915	20230104	27.62	4725	-21.27	20231025	2915	27.62	20230104	4725	-21.27	20231025	2915	27.62	20230104	4.51	N	094970	500	83 억		1285515	N	N	0	N	00	N
27	20231127	150746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3715	-120	5	-3.13	1133792305	305394	256.21	3835	3870	3650	4985	2685	3835	3712.56	7.68	0	39700	3955	3895	3855	3795	3755	3875	3775	84	1150	500	2680	5	1	16748240	622	2.11	0.60	12	1.82	1757.00	6189.00	4725	20231025	-21.38	2915	20230104	27.44	4725	-21.38	20231025	2915	27.44	20230104	4725	-21.38	20231025	2915	27.44	20230104	4.51	N	094970	500	83 억		1285515	N	N	0	N	00	N
28	20231127	140751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3690	-145	5	-3.78	925962150	248900	208.81	3835	3870	3650	4985	2685	3835	3720.22	7.68	0	16965	3955	3895	3855	3795	3755	3875	3775	84	1150	500	2680	5	1	16748240	618	2.10	0.60	12	1.49	1757.00	6189.00	4725	20231025	-21.90	2915	20230104	26.59	4725	-21.90	20231025	2915	26.59	20230104	4725	-21.90	20231025	2915	26.59	20230104	4.51	N	094970	500	83 억		1285515	N	N	0	N	00	N
29	20231127	130748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3675	-160	5	-4.17	583709840	156363	131.18	3835	3870	3675	4985	2685	3835	3733.04	7.68	0	19433	3955	3895	3855	3795	3755	3875	3775	84	1150	500	2680	5	1	16748240	615	2.09	0.59	12	0.93	1757.00	6189.00	4725	20231025	-22.22	2915	20230104	26.07	4725	-22.22	20231025	2915	26.07	20230104	4725	-22.22	20231025	2915	26.07	20230104	4.51	N	094970	500	83 억		1285515	N	N	0	N	00	N
30	20231127	120751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3695	-140	5	-3.65	515247105	137778	115.59	3835	3870	3680	4985	2685	3835	3739.69	7.68	0	16370	3955	3895	3855	3795	3755	3875	3775	84	1150	500	2680	5	1	16748240	619	2.10	0.60	12	0.82	1757.00	6189.00	4725	20231025	-21.80	2915	20230104	26.76	4725	-21.80	20231025	2915	26.76	20230104	4725	-21.80	20231025	2915	26.76	20230104	4.51	N	094970	500	83 억		1285515	N	N	0	N	00	N
31	20231127	110738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3700	-135	5	-3.52	392325115	104537	87.70	3835	3870	3690	4985	2685	3835	3752.98	7.68	0	10555	3955	3895	3855	3795	3755	3875	3775	84	1150	500	2680	5	1	16748240	620	2.11	0.60	12	0.62	1757.00	6189.00	4725	20231025	-21.69	2915	20230104	26.93	4725	-21.69	20231025	2915	26.93	20230104	4725	-21.69	20231025	2915	26.93	20230104	4.51	N	094970	500	83 억		1285515	N	N	0	N	00	N
32	20231127	100737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3740	-95	5	-2.48	208336320	54948	46.10	3835	3870	3740	4985	2685	3835	3791.52	7.68	0	5961	3955	3895	3855	3795	3755	3875	3775	84	1150	500	2680	5	1	16748240	626	2.13	0.60	12	0.33	1757.00	6189.00	4725	20231025	-20.85	2915	20230104	28.30	4725	-20.85	20231025	2915	28.30	20230104	4725	-20.85	20231025	2915	28.30	20230104	4.51	N	094970	500	83 억		1285515	N	N	0	N	00	N
33	20231127	090740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3820	-15	5	-0.39	21978575	5760	4.83	3835	3835	3800	4985	2685	3835	3815.72	7.68	0	1857	3955	3895	3855	3795	3755	3875	3775	84	1150	500	2680	5	1	16748240	640	2.17	0.62	12	0.03	1757.00	6189.00	4725	20231025	-19.15	2915	20230104	31.05	4725	-19.15	20231025	2915	31.05	20230104	4725	-19.15	20231025	2915	31.05	20230104	4.51	N	094970	500	83 억		1285515	N	N	0	N	00	N
34	20231124	160733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3835	-35	5	-0.90	458642460	119196	69.39	3870	3915	3815	5030	2710	3870	3847.80	7.54	0	23067	4126	3997	3906	3777	3686	3952	3732	84	1160	500	2700	5	1	16748240	642	2.18	0.62	12	0.71	1757.00	6189.00	4725	20231025	-18.84	2915	20230104	31.56	4725	-18.84	20231025	2915	31.56	20230104	4725	-18.84	20231025	2915	31.56	20230104	4.44	N	094970	500	83 억		1263084	N	N	0	N	00	N
35	20231124	150741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3845	-25	5	-0.65	447058195	116177	67.63	3870	3915	3815	5030	2710	3870	3848.07	7.54	0	23548	4126	3997	3906	3777	3686	3952	3732	84	1160	500	2700	5	1	16748240	644	2.19	0.62	12	0.69	1757.00	6189.00	4725	20231025	-18.62	2915	20230104	31.90	4725	-18.62	20231025	2915	31.90	20230104	4725	-18.62	20231025	2915	31.90	20230104	4.44	N	094970	500	83 억		1263084	N	N	0	N	00	N
36	20231124	140743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3830	-40	5	-1.03	400282615	103946	60.51	3870	3915	3815	5030	2710	3870	3850.87	7.54	0	19538	4126	3997	3906	3777	3686	3952	3732	84	1160	500	2700	5	1	16748240	641	2.18	0.62	12	0.62	1757.00	6189.00	4725	20231025	-18.94	2915	20230104	31.39	4725	-18.94	20231025	2915	31.39	20230104	4725	-18.94	20231025	2915	31.39	20230104	4.44	N	094970	500	83 억		1263084	N	N	0	N	00	N
37	20231124	130738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3855	-15	5	-0.39	328690230	85253	49.63	3870	3915	3815	5030	2710	3870	3855.46	7.54	0	15168	4126	3997	3906	3777	3686	3952	3732	84	1160	500	2700	5	1	16748240	646	2.19	0.62	12	0.51	1757.00	6189.00	4725	20231025	-18.41	2915	20230104	32.25	4725	-18.41	20231025	2915	32.25	20230104	4725	-18.41	20231025	2915	32.25	20230104	4.44	N	094970	500	83 억		1263084	N	N	0	N	00	N
38	20231124	120743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3860	-10	5	-0.26	281407745	72965	42.48	3870	3915	3815	5030	2710	3870	3856.75	7.54	0	9768	4126	3997	3906	3777	3686	3952	3732	84	1160	500	2700	5	1	16748240	646	2.20	0.62	12	0.44	1757.00	6189.00	4725	20231025	-18.31	2915	20230104	32.42	4725	-18.31	20231025	2915	32.42	20230104	4725	-18.31	20231025	2915	32.42	20230104	4.44	N	094970	500	83 억		1263084	N	N	0	N	00	N
39	20231124	110739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3825	-45	5	-1.16	202356990	52432	30.52	3870	3915	3815	5030	2710	3870	3859.41	7.54	0	5107	4126	3997	3906	3777	3686	3952	3732	84	1160	500	2700	5	1	16748240	641	2.18	0.62	12	0.31	1757.00	6189.00	4725	20231025	-19.05	2915	20230104	31.22	4725	-19.05	20231025	2915	31.22	20230104	4725	-19.05	20231025	2915	31.22	20230104	4.44	N	094970	500	83 억		1263084	N	N	0	N	00	N
40	20231124	100739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3850	-20	5	-0.52	121610655	31398	18.28	3870	3915	3850	5030	2710	3870	3873.20	7.54	0	1734	4126	3997	3906	3777	3686	3952	3732	84	1160	500	2700	5	1	16748240	645	2.19	0.62	12	0.19	1757.00	6189.00	4725	20231025	-18.52	2915	20230104	32.08	4725	-18.52	20231025	2915	32.08	20230104	4725	-18.52	20231025	2915	32.08	20230104	4.44	N	094970	500	83 억		1263084	N	N	0	N	00	N
41	20231124	090738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3880	10	2	0.26	19275945	4982	2.90	3870	3880	3850	5030	2710	3870	3869.11	7.54	0	948	4126	3997	3906	3777	3686	3952	3732	84	1160	500	2700	5	1	16748240	650	2.21	0.63	12	0.03	1757.00	6189.00	4725	20231025	-17.88	2915	20230104	33.10	4725	-17.88	20231025	2915	33.10	20230104	4725	-17.88	20231025	2915	33.10	20230104	4.44	N	094970	500	83 억		1263084	N	N	0	N	00	N
42	20231123	160729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3870	-95	5	-2.40	660462560	171309	138.39	3965	4035	3815	5150	2780	3965	3855.37	7.55	0	-2477	4075	4020	3960	3905	3845	3990	3875	84	1185	500	2770	5	1	16748240	648	2.20	0.63	12	1.02	1757.00	6189.00	4725	20231025	-18.10	2915	20230104	32.76	4725	-18.10	20231025	2915	32.76	20230104	4725	-18.10	20231025	2915	32.76	20230104	4.72	N	094970	500	83 억		1264884	N	N	0	N	00	N
43	20231123	150754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3835	-130	5	-3.28	609608515	158146	127.76	3965	4035	3815	5150	2780	3965	3854.71	7.55	0	2518	4075	4020	3960	3905	3845	3990	3875	84	1185	500	2770	5	1	16748240	642	2.18	0.62	12	0.94	1757.00	6189.00	4725	20231025	-18.84	2915	20230104	31.56	4725	-18.84	20231025	2915	31.56	20230104	4725	-18.84	20231025	2915	31.56	20230104	4.72	N	094970	500	83 억		1264884	N	N	0	N	00	N
44	20231123	140751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3840	-125	5	-3.15	548728850	142229	114.90	3965	4035	3815	5150	2780	3965	3858.05	7.55	0	1751	4075	4020	3960	3905	3845	3990	3875	84	1185	500	2770	5	1	16748240	643	2.19	0.62	12	0.85	1757.00	6189.00	4725	20231025	-18.73	2915	20230104	31.73	4725	-18.73	20231025	2915	31.73	20230104	4725	-18.73	20231025	2915	31.73	20230104	4.72	N	094970	500	83 억		1264884	N	N	0	N	00	N
45	20231123	130751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3835	-130	5	-3.28	471836500	122169	98.69	3965	4035	3815	5150	2780	3965	3862.15	7.55	0	-1845	4075	4020	3960	3905	3845	3990	3875	84	1185	500	2770	5	1	16748240	642	2.18	0.62	12	0.73	1757.00	6189.00	4725	20231025	-18.84	2915	20230104	31.56	4725	-18.84	20231025	2915	31.56	20230104	4725	-18.84	20231025	2915	31.56	20230104	4.72	N	094970	500	83 억		1264884	N	N	0	N	00	N
46	20231123	120741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3855	-110	5	-2.77	404975985	104751	84.62	3965	4035	3815	5150	2780	3965	3866.06	7.55	0	-5138	4075	4020	3960	3905	3845	3990	3875	84	1185	500	2770	5	1	16748240	646	2.19	0.62	12	0.63	1757.00	6189.00	4725	20231025	-18.41	2915	20230104	32.25	4725	-18.41	20231025	2915	32.25	20230104	4725	-18.41	20231025	2915	32.25	20230104	4.72	N	094970	500	83 억		1264884	N	N	0	N	00	N
47	20231123	110758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3920	-45	5	-1.13	332159895	85923	69.41	3965	4035	3815	5150	2780	3965	3865.76	7.55	0	-9559	4075	4020	3960	3905	3845	3990	3875	84	1185	500	2770	5	1	16748240	657	2.23	0.63	12	0.51	1757.00	6189.00	4725	20231025	-17.04	2915	20230104	34.48	4725	-17.04	20231025	2915	34.48	20230104	4725	-17.04	20231025	2915	34.48	20230104	4.72	N	094970	500	83 억		1264884	N	N	0	N	00	N
48	20231123	100741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3820	-145	5	-3.66	160148600	41351	33.41	3965	4035	3820	5150	2780	3965	3872.86	7.55	0	-5791	4075	4020	3960	3905	3845	3990	3875	84	1185	500	2770	5	1	16748240	640	2.17	0.62	12	0.25	1757.00	6189.00	4725	20231025	-19.15	2915	20230104	31.05	4725	-19.15	20231025	2915	31.05	20230104	4725	-19.15	20231025	2915	31.05	20230104	4.72	N	094970	500	83 억		1264884	N	N	0	N	00	N
49	20231123	090737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3950	-15	5	-0.38	9428380	2379	1.92	3965	4035	3945	5150	2780	3965	3963.15	7.55	0	-535	4075	4020	3960	3905	3845	3990	3875	84	1185	500	2770	5	1	16748240	662	2.25	0.64	12	0.01	1757.00	6189.00	4725	20231025	-16.40	2915	20230104	35.51	4725	-16.40	20231025	2915	35.51	20230104	4725	-16.40	20231025	2915	35.51	20230104	4.72	N	094970	500	83 억		1264884	N	N	0	N	00	N
50	20231122	160712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3965	-60	5	-1.49	487448050	123746	128.28	4015	4015	3900	5230	2820	4025	3939.08	7.49	0	9446	4135	4080	4000	3945	3865	4107	3972	84	1205	500	2810	5	1	16748240	664	2.26	0.64	12	0.74	1757.00	6189.00	4725	20231025	-16.08	2915	20230104	36.02	4725	-16.08	20231025	2915	36.02	20230104	4725	-16.08	20231025	2915	36.02	20230104	4.78	N	094970	500	83 억		1254404	N	N	0	N	00	N
51	20231122	150725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3975	-50	5	-1.24	476480455	120980	125.41	4015	4015	3900	5230	2820	4025	3938.51	7.49	0	10382	4135	4080	4000	3945	3865	4107	3972	84	1205	500	2810	5	1	16748240	666	2.26	0.64	12	0.72	1757.00	6189.00	4725	20231025	-15.87	2915	20230104	36.36	4725	-15.87	20231025	2915	36.36	20230104	4725	-15.87	20231025	2915	36.36	20230104	4.78	N	094970	500	83 억		1254404	N	N	0	N	00	N
52	20231122	140718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3945	-80	5	-1.99	394560525	100122	103.79	4015	4015	3900	5230	2820	4025	3940.80	7.49	0	3725	4135	4080	4000	3945	3865	4107	3972	84	1205	500	2810	5	1	16748240	661	2.25	0.64	12	0.60	1757.00	6189.00	4725	20231025	-16.51	2915	20230104	35.33	4725	-16.51	20231025	2915	35.33	20230104	4725	-16.51	20231025	2915	35.33	20230104	4.78	N	094970	500	83 억		1254404	N	N	0	N	00	N
53	20231122	130745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3930	-95	5	-2.36	269342795	68159	70.66	4015	4015	3920	5230	2820	4025	3951.68	7.49	0	-6510	4135	4080	4000	3945	3865	4107	3972	84	1205	500	2810	5	1	16748240	658	2.24	0.63	12	0.41	1757.00	6189.00	4725	20231025	-16.83	2915	20230104	34.82	4725	-16.83	20231025	2915	34.82	20230104	4725	-16.83	20231025	2915	34.82	20230104	4.78	N	094970	500	83 억		1254404	N	N	0	N	00	N
54	20231122	120747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3940	-85	5	-2.11	174053445	43941	45.55	4015	4015	3920	5230	2820	4025	3961.07	7.49	0	-8056	4135	4080	4000	3945	3865	4107	3972	84	1205	500	2810	5	1	16748240	660	2.24	0.64	12	0.26	1757.00	6189.00	4725	20231025	-16.61	2915	20230104	35.16	4725	-16.61	20231025	2915	35.16	20230104	4725	-16.61	20231025	2915	35.16	20230104	4.78	N	094970	500	83 억		1254404	N	N	0	N	00	N
55	20231122	110822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3995	-30	5	-0.75	84717150	21279	22.06	4015	4015	3965	5230	2820	4025	3981.26	7.49	0	-3111	4135	4080	4000	3945	3865	4107	3972	84	1205	500	2810	5	1	16748240	669	2.27	0.65	12	0.13	1757.00	6189.00	4725	20231025	-15.45	2915	20230104	37.05	4725	-15.45	20231025	2915	37.05	20230104	4725	-15.45	20231025	2915	37.05	20230104	4.78	N	094970	500	83 억		1254404	N	N	0	N	00	N
56	20231122	100759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3975	-50	5	-1.24	30003505	7526	7.80	4015	4015	3965	5230	2820	4025	3986.65	7.49	0	-2021	4135	4080	4000	3945	3865	4107	3972	84	1205	500	2810	5	1	16748240	666	2.26	0.64	12	0.04	1757.00	6189.00	4725	20231025	-15.87	2915	20230104	36.36	4725	-15.87	20231025	2915	36.36	20230104	4725	-15.87	20231025	2915	36.36	20230104	4.78	N	094970	500	83 억		1254404	N	N	0	N	00	N
57	20231122	090720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	-25	5	-0.62	3358305	843	0.87	4015	4015	3965	5230	2820	4025	3983.75	7.49	0	-198	4135	4080	4000	3945	3865	4107	3972	84	1205	500	2810	5	1	16748240	670	2.28	0.65	12	0.01	1757.00	6189.00	4725	20231025	-15.34	2915	20230104	37.22	4725	-15.34	20231025	2915	37.22	20230104	4725	-15.34	20231025	2915	37.22	20230104	4.78	N	094970	500	83 억		1254404	N	N	0	N	00	N
58	20231121	160723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4025	25	2	0.62	385198455	96325	70.60	4010	4055	3920	5200	2800	4000	3998.95	7.67	0	-29964	4190	4095	3965	3870	3740	4142	3917	84	1200	500	2800	5	1	16748240	674	2.29	0.65	12	0.58	1757.00	6189.00	4725	20231025	-14.81	2915	20230104	38.08	4725	-14.81	20231025	2915	38.08	20230104	4725	-14.81	20231025	2915	38.08	20230104	4.78	N	094970	500	83 억		1284341	N	N	0	N	00	N
59	20231121	150722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4030	30	2	0.75	352336480	88161	64.61	4010	4055	3920	5200	2800	4000	3996.51	7.67	0	-28775	4190	4095	3965	3870	3740	4142	3917	84	1200	500	2800	5	1	16748240	675	2.29	0.65	12	0.53	1757.00	6189.00	4725	20231025	-14.71	2915	20230104	38.25	4725	-14.71	20231025	2915	38.25	20230104	4725	-14.71	20231025	2915	38.25	20230104	4.78	N	094970	500	83 억		1284341	N	N	0	N	00	N
60	20231121	140715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4015	15	2	0.38	329642675	82503	60.47	4010	4055	3920	5200	2800	4000	3995.52	7.67	0	-28888	4190	4095	3965	3870	3740	4142	3917	84	1200	500	2800	5	1	16748240	672	2.29	0.65	12	0.49	1757.00	6189.00	4725	20231025	-15.03	2915	20230104	37.74	4725	-15.03	20231025	2915	37.74	20230104	4725	-15.03	20231025	2915	37.74	20230104	4.78	N	094970	500	83 억		1284341	N	N	0	N	00	N
61	20231121	130709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4045	45	2	1.12	290659935	72820	53.37	4010	4050	3920	5200	2800	4000	3991.48	7.67	0	-28538	4190	4095	3965	3870	3740	4142	3917	84	1200	500	2800	5	1	16748240	677	2.30	0.65	12	0.43	1757.00	6189.00	4725	20231025	-14.39	2915	20230104	38.77	4725	-14.39	20231025	2915	38.77	20230104	4725	-14.39	20231025	2915	38.77	20230104	4.78	N	094970	500	83 억		1284341	N	N	0	N	00	N
62	20231121	120707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4010	10	2	0.25	268852370	67406	49.40	4010	4050	3920	5200	2800	4000	3988.55	7.67	0	-26995	4190	4095	3965	3870	3740	4142	3917	84	1200	500	2800	5	1	16748240	672	2.28	0.65	12	0.40	1757.00	6189.00	4725	20231025	-15.13	2915	20230104	37.56	4725	-15.13	20231025	2915	37.56	20230104	4725	-15.13	20231025	2915	37.56	20230104	4.78	N	094970	500	83 억		1284341	N	N	0	N	00	N
63	20231121	110706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4025	25	2	0.62	173937725	43587	31.94	4010	4050	3920	5200	2800	4000	3990.59	7.67	0	-17070	4190	4095	3965	3870	3740	4142	3917	84	1200	500	2800	5	1	16748240	674	2.29	0.65	12	0.26	1757.00	6189.00	4725	20231025	-14.81	2915	20230104	38.08	4725	-14.81	20231025	2915	38.08	20230104	4725	-14.81	20231025	2915	38.08	20230104	4.78	N	094970	500	83 억		1284341	N	N	0	N	00	N
64	20231121	100650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3975	-25	5	-0.62	107544960	26987	19.78	4010	4050	3920	5200	2800	4000	3985.07	7.67	0	-17251	4190	4095	3965	3870	3740	4142	3917	84	1200	500	2800	5	1	16748240	666	2.26	0.64	12	0.16	1757.00	6189.00	4725	20231025	-15.87	2915	20230104	36.36	4725	-15.87	20231025	2915	36.36	20230104	4725	-15.87	20231025	2915	36.36	20230104	4.78	N	094970	500	83 억		1284341	N	N	0	N	00	N
65	20231121	090659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	0	3	0.00	60064585	15010	11.00	4010	4050	4000	5200	2800	4000	4001.64	7.67	0	-11893	4190	4095	3965	3870	3740	4142	3917	84	1200	500	2800	5	1	16748240	670	2.28	0.65	12	0.09	1757.00	6189.00	4725	20231025	-15.34	2915	20230104	37.22	4725	-15.34	20231025	2915	37.22	20230104	4725	-15.34	20231025	2915	37.22	20230104	4.78	N	094970	500	83 억		1284341	N	N	0	N	00	N
66	20231120	160705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	170	2	4.44	537324450	134295	113.78	3835	4060	3835	4975	2685	3830	4001.08	7.52	0	23658	3966	3897	3856	3787	3746	3877	3767	84	1145	500	2680	5	1	16748240	670	2.28	0.65	12	0.80	1757.00	6189.00	4725	20231025	-15.34	2915	20230104	37.22	4725	-15.34	20231025	2915	37.22	20230104	4725	-15.34	20231025	2915	37.22	20230104	4.60	N	094970	500	83 억		1260266	N	N	0	N	00	N
67	20231120	150710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	170	2	4.44	522001440	130459	110.53	3835	4060	3835	4975	2685	3830	4001.27	7.52	0	24676	3966	3897	3856	3787	3746	3877	3767	84	1145	500	2680	5	1	16748240	670	2.28	0.65	12	0.78	1757.00	6189.00	4725	20231025	-15.34	2915	20230104	37.22	4725	-15.34	20231025	2915	37.22	20230104	4725	-15.34	20231025	2915	37.22	20230104	4.60	N	094970	500	83 억		1260266	N	N	0	N	00	N
68	20231120	140709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	170	2	4.44	458234090	114440	96.96	3835	4060	3835	4975	2685	3830	4004.14	7.52	0	33011	3966	3897	3856	3787	3746	3877	3767	84	1145	500	2680	5	1	16748240	670	2.28	0.65	12	0.68	1757.00	6189.00	4725	20231025	-15.34	2915	20230104	37.22	4725	-15.34	20231025	2915	37.22	20230104	4725	-15.34	20231025	2915	37.22	20230104	4.60	N	094970	500	83 억		1260266	N	N	0	N	00	N
69	20231120	130704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4005	175	2	4.57	436029220	108892	92.26	3835	4060	3835	4975	2685	3830	4004.24	7.52	0	32739	3966	3897	3856	3787	3746	3877	3767	84	1145	500	2680	5	1	16748240	671	2.28	0.65	12	0.65	1757.00	6189.00	4725	20231025	-15.24	2915	20230104	37.39	4725	-15.24	20231025	2915	37.39	20230104	4725	-15.24	20231025	2915	37.39	20230104	4.60	N	094970	500	83 억		1260266	N	N	0	N	00	N
70	20231120	120706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	170	2	4.44	411144845	102658	86.98	3835	4060	3835	4975	2685	3830	4005.00	7.52	0	35196	3966	3897	3856	3787	3746	3877	3767	84	1145	500	2680	5	1	16748240	670	2.28	0.65	12	0.61	1757.00	6189.00	4725	20231025	-15.34	2915	20230104	37.22	4725	-15.34	20231025	2915	37.22	20230104	4725	-15.34	20231025	2915	37.22	20230104	4.60	N	094970	500	83 억		1260266	N	N	0	N	00	N
71	20231120	110705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4015	185	2	4.83	384579800	96022	81.36	3835	4060	3835	4975	2685	3830	4005.12	7.52	0	35429	3966	3897	3856	3787	3746	3877	3767	84	1145	500	2680	5	1	16748240	672	2.29	0.65	12	0.57	1757.00	6189.00	4725	20231025	-15.03	2915	20230104	37.74	4725	-15.03	20231025	2915	37.74	20230104	4725	-15.03	20231025	2915	37.74	20230104	4.60	N	094970	500	83 억		1260266	N	N	0	N	00	N
72	20231120	100701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4045	215	2	5.61	303294215	75898	64.31	3835	4050	3835	4975	2685	3830	3996.08	7.52	0	30614	3966	3897	3856	3787	3746	3877	3767	84	1145	500	2680	5	1	16748240	677	2.30	0.65	12	0.45	1757.00	6189.00	4725	20231025	-14.39	2915	20230104	38.77	4725	-14.39	20231025	2915	38.77	20230104	4725	-14.39	20231025	2915	38.77	20230104	4.60	N	094970	500	83 억		1260266	N	N	0	N	00	N
73	20231120	090708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3895	65	2	1.70	18937765	4874	4.13	3835	3900	3835	4975	2685	3830	3885.47	7.52	0	-50	3966	3897	3856	3787	3746	3877	3767	84	1145	500	2680	5	1	16748240	652	2.22	0.63	12	0.03	1757.00	6189.00	4725	20231025	-17.57	2915	20230104	33.62	4725	-17.57	20231025	2915	33.62	20230104	4725	-17.57	20231025	2915	33.62	20230104	4.60	N	094970	500	83 억		1260266	N	N	0	N	00	N
74	20231117	160722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3830	-80	5	-2.05	453999915	117697	89.48	3885	3925	3815	5080	2740	3910	3857.35	7.74	0	-36062	4090	4000	3930	3840	3770	3965	3805	84	1170	500	2730	5	1	16748240	641	2.18	0.62	12	0.70	1757.00	6189.00	4725	20231025	-18.94	2915	20230104	31.39	4725	-18.94	20231025	2915	31.39	20230104	4725	-18.94	20231025	2915	31.39	20230104	4.34	N	094970	500	83 억		1296114	N	N	0	N	00	N
75	20231117	150726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3835	-75	5	-1.92	395060550	102331	77.80	3885	3925	3815	5080	2740	3910	3860.60	7.74	0	-34951	4090	4000	3930	3840	3770	3965	3805	84	1170	500	2730	5	1	16748240	642	2.18	0.62	12	0.61	1757.00	6189.00	4725	20231025	-18.84	2915	20230104	31.56	4725	-18.84	20231025	2915	31.56	20230104	4725	-18.84	20231025	2915	31.56	20230104	4.34	N	094970	500	83 억		1296114	N	N	0	N	00	N
76	20231117	140723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3860	-50	5	-1.28	288977135	74768	56.85	3885	3925	3815	5080	2740	3910	3864.97	7.74	0	-29831	4090	4000	3930	3840	3770	3965	3805	84	1170	500	2730	5	1	16748240	646	2.20	0.62	12	0.45	1757.00	6189.00	4725	20231025	-18.31	2915	20230104	32.42	4725	-18.31	20231025	2915	32.42	20230104	4725	-18.31	20231025	2915	32.42	20230104	4.34	N	094970	500	83 억		1296114	N	N	0	N	00	N
77	20231117	130722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3875	-35	5	-0.90	217786120	56279	42.79	3885	3925	3815	5080	2740	3910	3869.74	7.74	0	-25062	4090	4000	3930	3840	3770	3965	3805	84	1170	500	2730	5	1	16748240	649	2.21	0.63	12	0.34	1757.00	6189.00	4725	20231025	-17.99	2915	20230104	32.93	4725	-17.99	20231025	2915	32.93	20230104	4725	-17.99	20231025	2915	32.93	20230104	4.34	N	094970	500	83 억		1296114	N	N	0	N	00	N
78	20231117	120723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3840	-70	5	-1.79	192057510	49564	37.68	3885	3925	3840	5080	2740	3910	3874.93	7.74	0	-23672	4090	4000	3930	3840	3770	3965	3805	84	1170	500	2730	5	1	16748240	643	2.19	0.62	12	0.30	1757.00	6189.00	4725	20231025	-18.73	2915	20230104	31.73	4725	-18.73	20231025	2915	31.73	20230104	4725	-18.73	20231025	2915	31.73	20230104	4.34	N	094970	500	83 억		1296114	N	N	0	N	00	N
79	20231117	110726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3875	-35	5	-0.90	162057700	41762	31.75	3885	3925	3850	5080	2740	3910	3880.49	7.74	0	-19692	4090	4000	3930	3840	3770	3965	3805	84	1170	500	2730	5	1	16748240	649	2.21	0.63	12	0.25	1757.00	6189.00	4725	20231025	-17.99	2915	20230104	32.93	4725	-17.99	20231025	2915	32.93	20230104	4725	-17.99	20231025	2915	32.93	20230104	4.34	N	094970	500	83 억		1296114	N	N	0	N	00	N
80	20231117	100723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3885	-25	5	-0.64	115300725	29692	22.57	3885	3925	3850	5080	2740	3910	3883.21	7.74	0	-9330	4090	4000	3930	3840	3770	3965	3805	84	1170	500	2730	5	1	16748240	651	2.21	0.63	12	0.18	1757.00	6189.00	4725	20231025	-17.78	2915	20230104	33.28	4725	-17.78	20231025	2915	33.28	20230104	4725	-17.78	20231025	2915	33.28	20230104	4.34	N	094970	500	83 억		1296114	N	N	0	N	00	N
81	20231117	090725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3885	-25	5	-0.64	32698140	8455	6.43	3885	3905	3850	5080	2740	3910	3867.21	7.74	0	-6340	4090	4000	3930	3840	3770	3965	3805	84	1170	500	2730	5	1	16748240	651	2.21	0.63	12	0.05	1757.00	6189.00	4725	20231025	-17.78	2915	20230104	33.28	4725	-17.78	20231025	2915	33.28	20230104	4725	-17.78	20231025	2915	33.28	20230104	4.34	N	094970	500	83 억		1296114	N	N	0	N	00	N
82	20231116	160724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3860	-55	5	-1.40	483430460	123641	33.84	3915	4020	3860	5080	2745	3915	3909.95	7.89	0	-23564	4348	4131	3918	3701	3488	4025	3595	84	1165	500	2740	5	1	16748240	646	2.20	0.62	12	0.74	1757.00	6189.00	4725	20231025	-18.31	2915	20230104	32.42	4725	-18.31	20231025	2915	32.42	20230104	4725	-18.31	20231025	2915	32.42	20230104	4.26	N	094970	500	83 억		1321653	N	N	0	N	00	N
83	20231116	150719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3890	-25	5	-0.64	419968515	107294	29.37	3915	4020	3860	5080	2745	3915	3914.18	7.89	0	-23379	4348	4131	3918	3701	3488	4025	3595	84	1165	500	2740	5	1	16748240	652	2.21	0.63	12	0.64	1757.00	6189.00	4725	20231025	-17.67	2915	20230104	33.45	4725	-17.67	20231025	2915	33.45	20230104	4725	-17.67	20231025	2915	33.45	20230104	4.26	N	094970	500	83 억		1321653	N	N	0	N	00	N
84	20231116	140658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3870	-45	5	-1.15	363996565	92883	25.42	3915	4020	3860	5080	2745	3915	3918.87	7.89	0	-22112	4348	4131	3918	3701	3488	4025	3595	84	1165	500	2740	5	1	16748240	648	2.20	0.63	12	0.55	1757.00	6189.00	4725	20231025	-18.10	2915	20230104	32.76	4725	-18.10	20231025	2915	32.76	20230104	4725	-18.10	20231025	2915	32.76	20230104	4.26	N	094970	500	83 억		1321653	N	N	0	N	00	N
85	20231116	130718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3890	-25	5	-0.64	305335710	77784	21.29	3915	4020	3860	5080	2745	3915	3925.43	7.89	0	-18042	4348	4131	3918	3701	3488	4025	3595	84	1165	500	2740	5	1	16748240	652	2.21	0.63	12	0.46	1757.00	6189.00	4725	20231025	-17.67	2915	20230104	33.45	4725	-17.67	20231025	2915	33.45	20230104	4725	-17.67	20231025	2915	33.45	20230104	4.26	N	094970	500	83 억		1321653	N	N	0	N	00	N
86	20231116	120720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3930	15	2	0.38	268862855	68481	18.75	3915	4020	3860	5080	2745	3915	3926.09	7.89	0	-11927	4348	4131	3918	3701	3488	4025	3595	84	1165	500	2740	5	1	16748240	658	2.24	0.63	12	0.41	1757.00	6189.00	4725	20231025	-16.83	2915	20230104	34.82	4725	-16.83	20231025	2915	34.82	20230104	4725	-16.83	20231025	2915	34.82	20230104	4.26	N	094970	500	83 억		1321653	N	N	0	N	00	N
87	20231116	110718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3910	-5	5	-0.13	237284060	60403	16.53	3915	4020	3860	5080	2745	3915	3928.35	7.89	0	-8646	4348	4131	3918	3701	3488	4025	3595	84	1165	500	2740	5	1	16748240	655	2.23	0.63	12	0.36	1757.00	6189.00	4725	20231025	-17.25	2915	20230104	34.13	4725	-17.25	20231025	2915	34.13	20230104	4725	-17.25	20231025	2915	34.13	20230104	4.26	N	094970	500	83 억		1321653	N	N	0	N	00	N
88	20231116	100719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3995	80	2	2.04	144944435	36946	10.11	3915	4020	3915	5080	2745	3915	3923.14	7.89	0	106	4348	4131	3918	3701	3488	4025	3595	84	1165	500	2740	5	1	16748240	669	2.27	0.65	12	0.22	1757.00	6189.00	4725	20231025	-15.45	2915	20230104	37.05	4725	-15.45	20231025	2915	37.05	20230104	4725	-15.45	20231025	2915	37.05	20230104	4.26	N	094970	500	83 억		1321653	N	N	0	N	00	N
89	20231116	090720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	7.89	0	0	4348	4131	3918	3701	3488	4025	3595	84	1165	500	2740	5	1	16748240	656	2.23	0.63	12	0.00	1757.00	6189.00	4725	20231025	-17.14	2915	20230104	34.31	4725	-17.14	20231025	2915	34.31	20230104	4725	-17.14	20231025	2915	34.31	20230104	4.26	N	094970	500	83 억		1321653	N	N	0	N	00	N
90	20231115	160633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3915	-115	5	-2.85	1423353540	364907	64.98	4080	4135	3705	5230	2825	4030	3900.58	7.96	0	-10331	4423	4226	4058	3861	3693	4142	3777	84	1200	500	2820	5	1	16748240	656	2.23	0.63	12	2.18	1757.00	6189.00	4725	20231025	-17.14	2915	20230104	34.31	4725	-17.14	20231025	2915	34.31	20230104	4725	-17.14	20231025	2915	34.31	20230104	4.19	N	094970	500	83 억		1333302	N	N	0	N	00	N
91	20231115	150729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3880	-150	5	-3.72	1388537385	355975	63.39	4080	4135	3705	5230	2825	4030	3900.66	7.96	0	-12745	4423	4226	4058	3861	3693	4142	3777	84	1200	500	2820	5	1	16748240	650	2.21	0.63	12	2.13	1757.00	6189.00	4725	20231025	-17.88	2915	20230104	33.10	4725	-17.88	20231025	2915	33.10	20230104	4725	-17.88	20231025	2915	33.10	20230104	4.19	N	094970	500	83 억		1333302	N	N	0	N	00	N
92	20231115	140727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3880	-150	5	-3.72	1287623275	330113	58.78	4080	4135	3705	5230	2825	4030	3900.55	7.96	0	-22516	4423	4226	4058	3861	3693	4142	3777	84	1200	500	2820	5	1	16748240	650	2.21	0.63	12	1.97	1757.00	6189.00	4725	20231025	-17.88	2915	20230104	33.10	4725	-17.88	20231025	2915	33.10	20230104	4725	-17.88	20231025	2915	33.10	20230104	4.19	N	094970	500	83 억		1333302	N	N	0	N	00	N
93	20231115	130729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3930	-100	5	-2.48	1189835775	305010	54.31	4080	4135	3705	5230	2825	4030	3900.97	7.96	0	-24581	4423	4226	4058	3861	3693	4142	3777	84	1200	500	2820	5	1	16748240	658	2.24	0.63	12	1.82	1757.00	6189.00	4725	20231025	-16.83	2915	20230104	34.82	4725	-16.83	20231025	2915	34.82	20230104	4725	-16.83	20231025	2915	34.82	20230104	4.19	N	094970	500	83 억		1333302	N	N	0	N	00	N
94	20231115	120732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3890	-140	5	-3.47	1089859140	279432	49.76	4080	4135	3705	5230	2825	4030	3900.27	7.96	0	-36455	4423	4226	4058	3861	3693	4142	3777	84	1200	500	2820	5	1	16748240	652	2.21	0.63	12	1.67	1757.00	6189.00	4725	20231025	-17.67	2915	20230104	33.45	4725	-17.67	20231025	2915	33.45	20230104	4725	-17.67	20231025	2915	33.45	20230104	4.19	N	094970	500	83 억		1333302	N	N	0	N	00	N
95	20231115	110738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3910	-120	5	-2.98	964833930	247293	44.04	4080	4135	3705	5230	2825	4030	3901.58	7.96	0	-22616	4423	4226	4058	3861	3693	4142	3777	84	1200	500	2820	5	1	16748240	655	2.23	0.63	12	1.48	1757.00	6189.00	4725	20231025	-17.25	2915	20230104	34.13	4725	-17.25	20231025	2915	34.13	20230104	4725	-17.25	20231025	2915	34.13	20230104	4.19	N	094970	500	83 억		1333302	N	N	0	N	00	N
96	20231115	100733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3885	-145	5	-3.60	421072030	106557	18.97	4080	4135	3880	5230	2825	4030	3951.61	7.96	0	1039	4423	4226	4058	3861	3693	4142	3777	84	1200	500	2820	5	1	16748240	651	2.21	0.63	12	0.64	1757.00	6189.00	4725	20231025	-17.78	2915	20230104	33.28	4725	-17.78	20231025	2915	33.28	20230104	4725	-17.78	20231025	2915	33.28	20230104	4.19	N	094970	500	83 억		1333302	N	N	0	N	00	N
97	20231115	090724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	45	2	1.12	16129440	3954	0.70	4080	4100	4060	5230	2825	4030	4079.27	7.96	0	117	4423	4226	4058	3861	3693	4142	3777	84	1200	500	2820	5	1	16748240	682	2.32	0.66	12	0.02	1757.00	6189.00	4725	20231025	-13.76	2915	20230104	39.79	4725	-13.76	20231025	2915	39.79	20230104	4725	-13.76	20231025	2915	39.79	20230104	4.19	N	094970	500	83 억		1333302	N	N	0	N	00	N
98	20231114	160716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4030	-100	5	-2.42	2255631855	560457	137.62	4130	4255	3890	5360	2895	4130	4024.63	7.59	0	67288	4890	4510	4290	3910	3690	4400	3800	84	1230	500	2890	5	1	16748240	675	2.29	0.65	12	3.35	1757.00	6189.00	4725	20231025	-14.71	2915	20230104	38.25	4725	-14.71	20231025	2915	38.25	20230104	4725	-14.71	20231025	2915	38.25	20230104	4.73	N	094970	500	83 억		1270680	N	N	0	N	00	N
99	20231114	150718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4005	-125	5	-3.03	2173391550	539955	132.58	4130	4255	3890	5360	2895	4130	4025.13	7.59	0	60758	4890	4510	4290	3910	3690	4400	3800	84	1230	500	2890	5	1	16748240	671	2.28	0.65	12	3.22	1757.00	6189.00	4725	20231025	-15.24	2915	20230104	37.39	4725	-15.24	20231025	2915	37.39	20230104	4725	-15.24	20231025	2915	37.39	20230104	4.73	N	094970	500	83 억		1270680	N	N	0	N	00	N
100	20231114	140717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3940	-190	5	-4.60	1800300090	445818	109.47	4130	4255	3925	5360	2895	4130	4038.20	7.59	0	36569	4890	4510	4290	3910	3690	4400	3800	84	1230	500	2890	5	1	16748240	660	2.24	0.64	12	2.66	1757.00	6189.00	4725	20231025	-16.61	2915	20230104	35.16	4725	-16.61	20231025	2915	35.16	20230104	4725	-16.61	20231025	2915	35.16	20230104	4.73	N	094970	500	83 억		1270680	N	N	0	N	00	N
101	20231114	130719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4025	-105	5	-2.54	1473938930	363560	89.27	4130	4255	3965	5360	2895	4130	4054.18	7.59	0	50922	4890	4510	4290	3910	3690	4400	3800	84	1230	500	2890	5	1	16748240	674	2.29	0.65	12	2.17	1757.00	6189.00	4725	20231025	-14.81	2915	20230104	38.08	4725	-14.81	20231025	2915	38.08	20230104	4725	-14.81	20231025	2915	38.08	20230104	4.73	N	094970	500	83 억		1270680	N	N	0	N	00	N
102	20231114	120720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4040	-90	5	-2.18	1248668210	307955	75.62	4130	4255	3965	5360	2895	4130	4054.71	7.59	0	51502	4890	4510	4290	3910	3690	4400	3800	84	1230	500	2890	5	1	16748240	677	2.30	0.65	12	1.84	1757.00	6189.00	4725	20231025	-14.50	2915	20230104	38.59	4725	-14.50	20231025	2915	38.59	20230104	4725	-14.50	20231025	2915	38.59	20230104	4.73	N	094970	500	83 억		1270680	N	N	0	N	00	N
103	20231114	110728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4025	-105	5	-2.54	1125956070	277456	68.13	4130	4255	3965	5360	2895	4130	4058.14	7.59	0	60082	4890	4510	4290	3910	3690	4400	3800	84	1230	500	2890	5	1	16748240	674	2.29	0.65	12	1.66	1757.00	6189.00	4725	20231025	-14.81	2915	20230104	38.08	4725	-14.81	20231025	2915	38.08	20230104	4725	-14.81	20231025	2915	38.08	20230104	4.73	N	094970	500	83 억		1270680	N	N	0	N	00	N
104	20231114	100720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	-10	5	-0.24	681110690	166899	40.98	4130	4255	3975	5360	2895	4130	4080.98	7.59	0	61731	4890	4510	4290	3910	3690	4400	3800	84	1230	500	2890	5	1	16748240	690	2.34	0.67	12	1.00	1757.00	6189.00	4725	20231025	-12.80	2915	20230104	41.34	4725	-12.80	20231025	2915	41.34	20230104	4725	-12.80	20231025	2915	41.34	20230104	4.73	N	094970	500	83 억		1270680	N	N	0	N	00	N
105	20231114	090713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	120	2	2.91	33306005	7940	1.95	4130	4255	4130	5360	2895	4130	4194.71	7.59	0	-173	4890	4510	4290	3910	3690	4400	3800	84	1230	500	2890	5	1	16748240	712	2.42	0.69	12	0.05	1757.00	6189.00	4725	20231025	-10.05	2915	20230104	45.80	4725	-10.05	20231025	2915	45.80	20230104	4725	-10.05	20231025	2915	45.80	20230104	4.73	N	094970	500	83 억		1270680	N	N	0	N	00	N
106	20231113	160707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	-480	5	-10.41	1742969660	406225	78.16	4610	4670	4070	5990	3230	4610	4290.51	7.84	0	-40150	4816	4712	4556	4452	4296	4765	4505	84	1380	500	3220	5	1	16748240	692	2.35	0.67	12	2.43	1757.00	6189.00	4725	20231025	-12.59	2915	20230104	41.68	4725	-12.59	20231025	2915	41.68	20230104	4725	-12.59	20231025	2915	41.68	20230104	4.15	N	094970	500	83 억		1312799	N	N	0	N	00	N
107	20231113	150706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4155	-455	5	-9.87	1640620720	381382	73.38	4610	4670	4070	5990	3230	4610	4301.58	7.84	0	-37777	4816	4712	4556	4452	4296	4765	4505	84	1380	500	3220	5	1	16748240	696	2.36	0.67	12	2.28	1757.00	6189.00	4725	20231025	-12.06	2915	20230104	42.54	4725	-12.06	20231025	2915	42.54	20230104	4725	-12.06	20231025	2915	42.54	20230104	4.15	N	094970	500	83 억		1312799	N	N	0	N	00	N
108	20231113	140704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4265	-345	5	-7.48	1005697700	228506	43.97	4610	4670	4240	5990	3230	4610	4400.97	7.84	0	-52922	4816	4712	4556	4452	4296	4765	4505	84	1380	500	3220	5	1	16748240	714	2.43	0.69	12	1.36	1757.00	6189.00	4725	20231025	-9.74	2915	20230104	46.31	4725	-9.74	20231025	2915	46.31	20230104	4725	-9.74	20231025	2915	46.31	20230104	4.15	N	094970	500	83 억		1312799	N	N	0	N	00	N
109	20231113	130703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	-295	5	-6.40	742920450	167156	32.16	4610	4670	4295	5990	3230	4610	4444.24	7.84	0	-57369	4816	4712	4556	4452	4296	4765	4505	84	1380	500	3220	5	1	16748240	723	2.46	0.70	12	1.00	1757.00	6189.00	4725	20231025	-8.68	2915	20230104	48.03	4725	-8.68	20231025	2915	48.03	20230104	4725	-8.68	20231025	2915	48.03	20230104	4.15	N	094970	500	83 억		1312799	N	N	0	N	00	N
110	20231113	120704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4320	-290	5	-6.29	680542195	152683	29.38	4610	4670	4300	5990	3230	4610	4456.98	7.84	0	-52744	4816	4712	4556	4452	4296	4765	4505	84	1380	500	3220	5	1	16748240	724	2.46	0.70	12	0.91	1757.00	6189.00	4725	20231025	-8.57	2915	20230104	48.20	4725	-8.57	20231025	2915	48.20	20230104	4725	-8.57	20231025	2915	48.20	20230104	4.15	N	094970	500	83 억		1312799	N	N	0	N	00	N
111	20231113	110701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4400	-210	5	-4.56	517840760	115381	22.20	4610	4670	4395	5990	3230	4610	4487.84	7.84	0	-38056	4816	4712	4556	4452	4296	4765	4505	84	1380	500	3220	5	1	16748240	737	2.50	0.71	12	0.69	1757.00	6189.00	4725	20231025	-6.88	2915	20230104	50.94	4725	-6.88	20231025	2915	50.94	20230104	4725	-6.88	20231025	2915	50.94	20230104	4.15	N	094970	500	83 억		1312799	N	N	0	N	00	N
112	20231113	100700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4455	-155	5	-3.36	263191395	57934	11.15	4610	4670	4450	5990	3230	4610	4542.67	7.84	0	-23696	4816	4712	4556	4452	4296	4765	4505	84	1380	500	3220	5	1	16748240	746	2.54	0.72	12	0.35	1757.00	6189.00	4725	20231025	-5.71	2915	20230104	52.83	4725	-5.71	20231025	2915	52.83	20230104	4725	-5.71	20231025	2915	52.83	20230104	4.15	N	094970	500	83 억		1312799	N	N	0	N	00	N
113	20231113	090706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4620	10	2	0.22	23070220	5005	0.96	4610	4625	4570	5990	3230	4610	4609.41	7.84	0	-893	4816	4712	4556	4452	4296	4765	4505	84	1380	500	3220	5	1	16748240	774	2.63	0.75	12	0.03	1757.00	6189.00	4725	20231025	-2.22	2915	20230104	58.49	4725	-2.22	20231025	2915	58.49	20230104	4725	-2.22	20231025	2915	58.49	20230104	4.15	N	094970	500	83 억		1312799	N	N	0	N	00	N
114	20231110	160721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4610	120	2	2.67	2371768615	519642	125.76	4460	4660	4400	5830	3145	4490	4564.20	6.93	0	-12397	4710	4600	4440	4330	4170	4655	4385	84	1340	500	3140	5	1	16748240	772	2.62	0.74	12	3.10	1757.00	6189.00	4725	20231025	-2.43	2915	20230104	58.15	4725	-2.43	20231025	2915	58.15	20230104	4725	-2.43	20231025	2915	58.15	20230104	4.19	N	094970	500	83 억		1161354	N	N	0	N	00	N
115	20231110	150716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4565	75	2	1.67	2214162460	485269	117.44	4460	4660	4400	5830	3145	4490	4562.98	6.93	0	-3615	4710	4600	4440	4330	4170	4655	4385	84	1340	500	3140	5	1	16748240	765	2.60	0.74	12	2.90	1757.00	6189.00	4725	20231025	-3.39	2915	20230104	56.60	4725	-3.39	20231025	2915	56.60	20230104	4725	-3.39	20231025	2915	56.60	20230104	4.19	N	094970	500	83 억		1161354	N	N	0	N	00	N
116	20231110	140708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4530	40	2	0.89	1367285140	301421	72.95	4460	4635	4400	5830	3145	4490	4536.36	6.93	0	13105	4710	4600	4440	4330	4170	4655	4385	84	1340	500	3140	5	1	16748240	759	2.58	0.73	12	1.80	1757.00	6189.00	4725	20231025	-4.13	2915	20230104	55.40	4725	-4.13	20231025	2915	55.40	20230104	4725	-4.13	20231025	2915	55.40	20230104	4.19	N	094970	500	83 억		1161354	N	N	0	N	00	N
117	20231110	130710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4490	0	3	0.00	1239340595	272847	66.03	4460	4635	4400	5830	3145	4490	4542.54	6.93	0	25950	4710	4600	4440	4330	4170	4655	4385	84	1340	500	3140	5	1	16748240	752	2.56	0.73	12	1.63	1757.00	6189.00	4725	20231025	-4.97	2915	20230104	54.03	4725	-4.97	20231025	2915	54.03	20230104	4725	-4.97	20231025	2915	54.03	20230104	4.19	N	094970	500	83 억		1161354	N	N	0	N	00	N
118	20231110	120712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4495	5	2	0.11	1057719600	232011	56.15	4460	4635	4450	5830	3145	4490	4559.37	6.93	0	37765	4710	4600	4440	4330	4170	4655	4385	84	1340	500	3140	5	1	16748240	753	2.56	0.73	12	1.39	1757.00	6189.00	4725	20231025	-4.87	2915	20230104	54.20	4725	-4.87	20231025	2915	54.20	20230104	4725	-4.87	20231025	2915	54.20	20230104	4.19	N	094970	500	83 억		1161354	N	N	0	N	00	N
119	20231110	110703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4595	105	2	2.34	631856155	139084	33.66	4460	4600	4450	5830	3145	4490	4543.56	6.93	0	38322	4710	4600	4440	4330	4170	4655	4385	84	1340	500	3140	5	1	16748240	770	2.62	0.74	12	0.83	1757.00	6189.00	4725	20231025	-2.75	2915	20230104	57.63	4725	-2.75	20231025	2915	57.63	20230104	4725	-2.75	20231025	2915	57.63	20230104	4.19	N	094970	500	83 억		1161354	N	N	0	N	00	N
120	20231110	100710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4530	40	2	0.89	333244840	73757	17.85	4460	4575	4450	5830	3145	4490	4518.73	6.93	0	22227	4710	4600	4440	4330	4170	4655	4385	84	1340	500	3140	5	1	16748240	759	2.58	0.73	12	0.44	1757.00	6189.00	4725	20231025	-4.13	2915	20230104	55.40	4725	-4.13	20231025	2915	55.40	20230104	4725	-4.13	20231025	2915	55.40	20230104	4.19	N	094970	500	83 억		1161354	N	N	0	N	00	N
121	20231110	090658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4525	35	2	0.78	90284555	19945	4.83	4460	4575	4450	5830	3145	4490	4529.66	6.93	0	2653	4710	4600	4440	4330	4170	4655	4385	84	1340	500	3140	5	1	16748240	758	2.58	0.73	12	0.12	1757.00	6189.00	4725	20231025	-4.23	2915	20230104	55.23	4725	-4.23	20231025	2915	55.23	20230104	4725	-4.23	20231025	2915	55.23	20230104	4.19	N	094970	500	83 억		1161354	N	N	0	N	00	N
122	20231109	160651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4490	160	2	3.70	1828951290	412977	150.58	4330	4550	4280	5620	3035	4330	4428.70	6.90	0	7194	4590	4460	4340	4210	4090	4525	4275	84	1290	500	3030	5	1	16748240	752	2.56	0.73	12	2.47	1757.00	6189.00	4725	20231025	-4.97	2915	20230104	54.03	4725	-4.97	20231025	2915	54.03	20230104	4725	-4.97	20231025	2915	54.03	20230104	4.22	N	094970	500	83 억		1155363	N	N	0	N	00	N
123	20231109	150652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4495	165	2	3.81	1734535705	391983	142.93	4330	4550	4280	5620	3035	4330	4425.03	6.90	0	11126	4590	4460	4340	4210	4090	4525	4275	84	1290	500	3030	5	1	16748240	753	2.56	0.73	12	2.34	1757.00	6189.00	4725	20231025	-4.87	2915	20230104	54.20	4725	-4.87	20231025	2915	54.20	20230104	4725	-4.87	20231025	2915	54.20	20230104	4.22	N	094970	500	83 억		1155363	N	N	0	N	00	N
124	20231109	140650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4375	45	2	1.04	1336327860	302955	110.47	4330	4515	4280	5620	3035	4330	4410.98	6.90	0	-4543	4590	4460	4340	4210	4090	4525	4275	84	1290	500	3030	5	1	16748240	733	2.49	0.71	12	1.81	1757.00	6189.00	4725	20231025	-7.41	2915	20230104	50.09	4725	-7.41	20231025	2915	50.09	20230104	4725	-7.41	20231025	2915	50.09	20230104	4.22	N	094970	500	83 억		1155363	N	N	0	N	00	N
125	20231109	130653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4465	135	2	3.12	1206499195	273456	99.71	4330	4515	4280	5620	3035	4330	4412.04	6.90	0	7591	4590	4460	4340	4210	4090	4525	4275	84	1290	500	3030	5	1	16748240	748	2.54	0.72	12	1.63	1757.00	6189.00	4725	20231025	-5.50	2915	20230104	53.17	4725	-5.50	20231025	2915	53.17	20230104	4725	-5.50	20231025	2915	53.17	20230104	4.22	N	094970	500	83 억		1155363	N	N	0	N	00	N
126	20231109	120657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4430	100	2	2.31	1052058950	238689	87.03	4330	4515	4280	5620	3035	4330	4407.66	6.90	0	43	4590	4460	4340	4210	4090	4525	4275	84	1290	500	3030	5	1	16748240	742	2.52	0.72	12	1.43	1757.00	6189.00	4725	20231025	-6.24	2915	20230104	51.97	4725	-6.24	20231025	2915	51.97	20230104	4725	-6.24	20231025	2915	51.97	20230104	4.22	N	094970	500	83 억		1155363	N	N	0	N	00	N
127	20231109	110654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4460	130	2	3.00	815916785	185575	67.67	4330	4515	4280	5620	3035	4330	4396.70	6.90	0	-21499	4590	4460	4340	4210	4090	4525	4275	84	1290	500	3030	5	1	16748240	747	2.54	0.72	12	1.11	1757.00	6189.00	4725	20231025	-5.61	2915	20230104	53.00	4725	-5.61	20231025	2915	53.00	20230104	4725	-5.61	20231025	2915	53.00	20230104	4.22	N	094970	500	83 억		1155363	N	N	0	N	00	N
128	20231109	100650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4375	45	2	1.04	530522595	121701	44.38	4330	4435	4280	5620	3035	4330	4359.23	6.90	0	-26579	4590	4460	4340	4210	4090	4525	4275	84	1290	500	3030	5	1	16748240	733	2.49	0.71	12	0.73	1757.00	6189.00	4725	20231025	-7.41	2915	20230104	50.09	4725	-7.41	20231025	2915	50.09	20230104	4725	-7.41	20231025	2915	50.09	20230104	4.22	N	094970	500	83 억		1155363	N	N	0	N	00	N
129	20231109	090651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	0	3	0.00	9546865	2210	0.81	4330	4370	4290	5620	3035	4330	4319.85	6.90	0	695	4590	4460	4340	4210	4090	4525	4275	84	1290	500	3030	5	1	16748240	725	2.46	0.70	12	0.01	1757.00	6189.00	4725	20231025	-8.36	2915	20230104	48.54	4725	-8.36	20231025	2915	48.54	20230104	4725	-8.36	20231025	2915	48.54	20230104	4.22	N	094970	500	83 억		1155363	N	N	0	N	00	N
130	20231108	160646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4330	30	2	0.70	1202619050	274062	122.43	4240	4470	4220	5590	3010	4300	4388.15	6.65	0	31254	4486	4392	4236	4142	3986	4440	4190	84	1290	500	3010	5	1	16748240	725	2.46	0.70	12	1.64	1757.00	6189.00	4725	20231025	-8.36	2915	20230104	48.54	4725	-8.36	20231025	2915	48.54	20230104	4725	-8.36	20231025	2915	48.54	20230104	4.20	N	094970	500	83 억		1114393	N	N	0	N	00	N
131	20231108	150649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4320	20	2	0.47	1176265635	267950	119.70	4240	4470	4220	5590	3010	4300	4389.87	6.65	0	32032	4486	4392	4236	4142	3986	4440	4190	84	1290	500	3010	5	1	16748240	724	2.46	0.70	12	1.60	1757.00	6189.00	4725	20231025	-8.57	2915	20230104	48.20	4725	-8.57	20231025	2915	48.20	20230104	4725	-8.57	20231025	2915	48.20	20230104	4.20	N	094970	500	83 억		1114393	N	N	0	N	00	N
132	20231108	140646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4410	110	2	2.56	984994315	223935	100.03	4240	4470	4220	5590	3010	4300	4398.57	6.65	0	44302	4486	4392	4236	4142	3986	4440	4190	84	1290	500	3010	5	1	16748240	739	2.51	0.71	12	1.34	1757.00	6189.00	4725	20231025	-6.67	2915	20230104	51.29	4725	-6.67	20231025	2915	51.29	20230104	4725	-6.67	20231025	2915	51.29	20230104	4.20	N	094970	500	83 억		1114393	N	N	0	N	00	N
133	20231108	130648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4405	105	2	2.44	789087165	179450	80.16	4240	4470	4220	5590	3010	4300	4397.25	6.65	0	50770	4486	4392	4236	4142	3986	4440	4190	84	1290	500	3010	5	1	16748240	738	2.51	0.71	12	1.07	1757.00	6189.00	4725	20231025	-6.77	2915	20230104	51.11	4725	-6.77	20231025	2915	51.11	20230104	4725	-6.77	20231025	2915	51.11	20230104	4.20	N	094970	500	83 억		1114393	N	N	0	N	00	N
134	20231108	120641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4450	150	2	3.49	575056455	130900	58.47	4240	4470	4220	5590	3010	4300	4393.10	6.65	0	30319	4486	4392	4236	4142	3986	4440	4190	84	1290	500	3010	5	1	16748240	745	2.53	0.72	12	0.78	1757.00	6189.00	4725	20231025	-5.82	2915	20230104	52.66	4725	-5.82	20231025	2915	52.66	20230104	4725	-5.82	20231025	2915	52.66	20230104	4.20	N	094970	500	83 억		1114393	N	N	0	N	00	N
135	20231108	110647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4425	125	2	2.91	498358365	113618	50.75	4240	4470	4220	5590	3010	4300	4386.26	6.65	0	25981	4486	4392	4236	4142	3986	4440	4190	84	1290	500	3010	5	1	16748240	741	2.52	0.71	12	0.68	1757.00	6189.00	4725	20231025	-6.35	2915	20230104	51.80	4725	-6.35	20231025	2915	51.80	20230104	4725	-6.35	20231025	2915	51.80	20230104	4.20	N	094970	500	83 억		1114393	N	N	0	N	00	N
136	20231108	100648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4455	155	2	3.60	256947865	59235	26.46	4240	4455	4220	5590	3010	4300	4337.77	6.65	0	10542	4486	4392	4236	4142	3986	4440	4190	84	1290	500	3010	5	1	16748240	746	2.54	0.72	12	0.35	1757.00	6189.00	4725	20231025	-5.71	2915	20230104	52.83	4725	-5.71	20231025	2915	52.83	20230104	4725	-5.71	20231025	2915	52.83	20230104	4.20	N	094970	500	83 억		1114393	N	N	0	N	00	N
137	20231108	090644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4290	-10	5	-0.23	5515085	1295	0.58	4240	4290	4240	5590	3010	4300	4258.75	6.65	0	-82	4486	4392	4236	4142	3986	4440	4190	84	1290	500	3010	5	1	16748240	718	2.44	0.69	12	0.01	1757.00	6189.00	4725	20231025	-9.21	2915	20230104	47.17	4725	-9.21	20231025	2915	47.17	20230104	4725	-9.21	20231025	2915	47.17	20230104	4.20	N	094970	500	83 억		1114393	N	N	0	N	00	N
138	20231107	160647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	-25	5	-0.58	937463880	223660	50.52	4265	4330	4080	5620	3030	4325	4191.12	6.62	0	5820	4621	4472	4321	4172	4021	4397	4097	84	1295	500	3020	5	1	16748240	720	2.45	0.69	12	1.34	1757.00	6189.00	4725	20231025	-8.99	2915	20230104	47.51	4725	-8.99	20231025	2915	47.51	20230104	4725	-8.99	20231025	2915	47.51	20230104	4.19	N	094970	500	83 억		1108152	N	N	0	N	00	N
139	20231107	150646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4260	-65	5	-1.50	919954125	219587	49.60	4265	4330	4080	5620	3030	4325	4189.47	6.62	0	5244	4621	4472	4321	4172	4021	4397	4097	84	1295	500	3020	5	1	16748240	713	2.42	0.69	12	1.31	1757.00	6189.00	4725	20231025	-9.84	2915	20230104	46.14	4725	-9.84	20231025	2915	46.14	20230104	4725	-9.84	20231025	2915	46.14	20230104	4.19	N	094970	500	83 억		1108152	N	N	0	N	00	N
140	20231107	140651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4280	-45	5	-1.04	783275660	187709	42.40	4265	4300	4080	5620	3030	4325	4172.82	6.62	0	396	4621	4472	4321	4172	4021	4397	4097	84	1295	500	3020	5	1	16748240	717	2.44	0.69	12	1.12	1757.00	6189.00	4725	20231025	-9.42	2915	20230104	46.83	4725	-9.42	20231025	2915	46.83	20230104	4725	-9.42	20231025	2915	46.83	20230104	4.19	N	094970	500	83 억		1108152	N	N	0	N	00	N
141	20231107	130649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	-125	5	-2.89	679787435	163129	36.84	4265	4300	4080	5620	3030	4325	4167.18	6.62	0	-10185	4621	4472	4321	4172	4021	4397	4097	84	1295	500	3020	5	1	16748240	703	2.39	0.68	12	0.97	1757.00	6189.00	4725	20231025	-11.11	2915	20230104	44.08	4725	-11.11	20231025	2915	44.08	20230104	4725	-11.11	20231025	2915	44.08	20230104	4.19	N	094970	500	83 억		1108152	N	N	0	N	00	N
142	20231107	120644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	-130	5	-3.01	598044200	143563	32.42	4265	4300	4080	5620	3030	4325	4165.73	6.62	0	-12338	4621	4472	4321	4172	4021	4397	4097	84	1295	500	3020	5	1	16748240	703	2.39	0.68	12	0.86	1757.00	6189.00	4725	20231025	-11.22	2915	20230104	43.91	4725	-11.22	20231025	2915	43.91	20230104	4725	-11.22	20231025	2915	43.91	20230104	4.19	N	094970	500	83 억		1108152	N	N	0	N	00	N
143	20231107	110645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4230	-95	5	-2.20	550706435	132262	29.87	4265	4300	4080	5620	3030	4325	4163.75	6.62	0	-17116	4621	4472	4321	4172	4021	4397	4097	84	1295	500	3020	5	1	16748240	708	2.41	0.68	12	0.79	1757.00	6189.00	4725	20231025	-10.48	2915	20230104	45.11	4725	-10.48	20231025	2915	45.11	20230104	4725	-10.48	20231025	2915	45.11	20230104	4.19	N	094970	500	83 억		1108152	N	N	0	N	00	N
144	20231107	100653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	-135	5	-3.12	471126855	113398	25.61	4265	4300	4080	5620	3030	4325	4154.63	6.62	0	-10546	4621	4472	4321	4172	4021	4397	4097	84	1295	500	3020	5	1	16748240	702	2.38	0.68	12	0.68	1757.00	6189.00	4725	20231025	-11.32	2915	20230104	43.74	4725	-11.32	20231025	2915	43.74	20230104	4725	-11.32	20231025	2915	43.74	20230104	4.19	N	094970	500	83 억		1108152	N	N	0	N	00	N
145	20231107	090637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	-130	5	-3.01	23879405	5652	1.28	4265	4300	4180	5620	3030	4325	4224.95	6.62	0	559	4621	4472	4321	4172	4021	4397	4097	84	1295	500	3020	5	1	16748240	703	2.39	0.68	12	0.03	1757.00	6189.00	4725	20231025	-11.22	2915	20230104	43.91	4725	-11.22	20231025	2915	43.91	20230104	4725	-11.22	20231025	2915	43.91	20230104	4.19	N	094970	500	83 억		1108152	N	N	0	N	00	N
146	20231106	160631	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4325	-115	5	-2.59	1874514930	441995	239.64	4465	4470	4170	5770	3110	4440	4241.01	6.17	0	77964	4650	4545	4455	4350	4260	4500	4305	84	1330	500	3100	5	1	16748240	724	2.46	0.70	12	2.64	1757.00	6189.00	4725	20231025	-8.47	2915	20230104	48.37	4725	-8.47	20231025	2915	48.37	20230104	4725	-8.47	20231025	2915	48.37	20230104	4.50	N	094970	500	83 억		1033114	N	N	0	N	00	N
147	20231106	150634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	-190	5	-4.28	1761916570	415887	225.49	4465	4470	4170	5770	3110	4440	4236.52	6.17	0	82527	4650	4545	4455	4350	4260	4500	4305	84	1330	500	3100	5	1	16748240	712	2.42	0.69	12	2.48	1757.00	6189.00	4725	20231025	-10.05	2915	20230104	45.80	4725	-10.05	20231025	2915	45.80	20230104	4725	-10.05	20231025	2915	45.80	20230104	4.50	N	094970	500	83 억		1033114	N	N	0	N	00	N
148	20231106	140632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	-230	5	-5.18	1534666630	362171	196.36	4465	4470	4170	5770	3110	4440	4237.41	6.17	0	62487	4650	4545	4455	4350	4260	4500	4305	84	1330	500	3100	5	1	16748240	705	2.40	0.68	12	2.16	1757.00	6189.00	4725	20231025	-10.90	2915	20230104	44.43	4725	-10.90	20231025	2915	44.43	20230104	4725	-10.90	20231025	2915	44.43	20230104	4.50	N	094970	500	83 억		1033114	N	N	0	N	00	N
149	20231106	130638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	-245	5	-5.52	1318528470	310823	168.52	4465	4470	4170	5770	3110	4440	4242.05	6.17	0	45605	4650	4545	4455	4350	4260	4500	4305	84	1330	500	3100	5	1	16748240	703	2.39	0.68	12	1.86	1757.00	6189.00	4725	20231025	-11.22	2915	20230104	43.91	4725	-11.22	20231025	2915	43.91	20230104	4725	-11.22	20231025	2915	43.91	20230104	4.50	N	094970	500	83 억		1033114	N	N	0	N	00	N
150	20231106	120635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	-255	5	-5.74	1126355330	264850	143.60	4465	4470	4170	5770	3110	4440	4252.80	6.17	0	28479	4650	4545	4455	4350	4260	4500	4305	84	1330	500	3100	5	1	16748240	701	2.38	0.68	12	1.58	1757.00	6189.00	4725	20231025	-11.43	2915	20230104	43.57	4725	-11.43	20231025	2915	43.57	20230104	4725	-11.43	20231025	2915	43.57	20230104	4.50	N	094970	500	83 억		1033114	N	N	0	N	00	N
151	20231106	110634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	-260	5	-5.86	790423240	184578	100.08	4465	4470	4170	5770	3110	4440	4282.32	6.17	0	18406	4650	4545	4455	4350	4260	4500	4305	84	1330	500	3100	5	1	16748240	700	2.38	0.68	12	1.10	1757.00	6189.00	4725	20231025	-11.53	2915	20230104	43.40	4725	-11.53	20231025	2915	43.40	20230104	4725	-11.53	20231025	2915	43.40	20230104	4.50	N	094970	500	83 억		1033114	N	N	0	N	00	N
152	20231106	100612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4335	-105	5	-2.36	363831295	83840	45.46	4465	4470	4290	5770	3110	4440	4339.58	6.17	0	9655	4650	4545	4455	4350	4260	4500	4305	84	1330	500	3100	5	1	16748240	726	2.47	0.70	12	0.50	1757.00	6189.00	4725	20231025	-8.25	2915	20230104	48.71	4725	-8.25	20231025	2915	48.71	20230104	4725	-8.25	20231025	2915	48.71	20230104	4.50	N	094970	500	83 억		1033114	N	N	0	N	00	N
153	20231106	090635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4450	10	2	0.23	27893015	6329	3.43	4465	4470	4310	5770	3110	4440	4407.15	6.17	0	-1927	4650	4545	4455	4350	4260	4500	4305	84	1330	500	3100	5	1	16748240	745	2.53	0.72	12	0.04	1757.00	6189.00	4725	20231025	-5.82	2915	20230104	52.66	4725	-5.82	20231025	2915	52.66	20230104	4725	-5.82	20231025	2915	52.66	20230104	4.50	N	094970	500	83 억		1033114	N	N	0	N	00	N
154	20231103	160627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4440	0	3	0.00	820424135	184120	38.07	4485	4560	4365	5770	3110	4440	4455.94	6.31	0	-24896	4756	4597	4426	4267	4096	4677	4347	84	1330	500	3100	5	1	16748240	744	2.53	0.72	12	1.10	1757.00	6189.00	4725	20231025	-6.03	2915	20230104	52.32	4725	-6.03	20231025	2915	52.32	20230104	4725	-6.03	20231025	2915	52.32	20230104	4.58	N	094970	500	83 억		1056710	N	N	0	N	00	N
155	20231103	150624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4450	10	2	0.23	809583640	181675	37.57	4485	4560	4365	5770	3110	4440	4456.22	6.31	0	-24457	4756	4597	4426	4267	4096	4677	4347	84	1330	500	3100	5	1	16748240	745	2.53	0.72	12	1.08	1757.00	6189.00	4725	20231025	-5.82	2915	20230104	52.66	4725	-5.82	20231025	2915	52.66	20230104	4725	-5.82	20231025	2915	52.66	20230104	4.58	N	094970	500	83 억		1056710	N	N	0	N	00	N
156	20231103	140626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4455	15	2	0.34	748292385	167896	34.72	4485	4560	4365	5770	3110	4440	4456.88	6.31	0	-21159	4756	4597	4426	4267	4096	4677	4347	84	1330	500	3100	5	1	16748240	746	2.54	0.72	12	1.00	1757.00	6189.00	4725	20231025	-5.71	2915	20230104	52.83	4725	-5.71	20231025	2915	52.83	20230104	4725	-5.71	20231025	2915	52.83	20230104	4.58	N	094970	500	83 억		1056710	N	N	0	N	00	N
157	20231103	130625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4485	45	2	1.01	658219675	147695	30.54	4485	4560	4365	5770	3110	4440	4456.62	6.31	0	-22785	4756	4597	4426	4267	4096	4677	4347	84	1330	500	3100	5	1	16748240	751	2.55	0.72	12	0.88	1757.00	6189.00	4725	20231025	-5.08	2915	20230104	53.86	4725	-5.08	20231025	2915	53.86	20230104	4725	-5.08	20231025	2915	53.86	20230104	4.58	N	094970	500	83 억		1056710	N	N	0	N	00	N
158	20231103	120625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4495	55	2	1.24	606840560	136237	28.17	4485	4560	4365	5770	3110	4440	4454.30	6.31	0	-19849	4756	4597	4426	4267	4096	4677	4347	84	1330	500	3100	5	1	16748240	753	2.56	0.73	12	0.81	1757.00	6189.00	4725	20231025	-4.87	2915	20230104	54.20	4725	-4.87	20231025	2915	54.20	20230104	4725	-4.87	20231025	2915	54.20	20230104	4.58	N	094970	500	83 억		1056710	N	N	0	N	00	N
159	20231103	110629	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4465	25	2	0.56	469970440	105752	21.87	4485	4560	4365	5770	3110	4440	4444.08	6.31	0	-17935	4756	4597	4426	4267	4096	4677	4347	84	1330	500	3100	5	1	16748240	748	2.54	0.72	12	0.63	1757.00	6189.00	4725	20231025	-5.50	2915	20230104	53.17	4725	-5.50	20231025	2915	53.17	20230104	4725	-5.50	20231025	2915	53.17	20230104	4.58	N	094970	500	83 억		1056710	N	N	0	N	00	N
160	20231103	100617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4430	-10	5	-0.23	297492785	66844	13.82	4485	4560	4365	5770	3110	4440	4450.55	6.31	0	-18644	4756	4597	4426	4267	4096	4677	4347	84	1330	500	3100	5	1	16748240	742	2.52	0.72	12	0.40	1757.00	6189.00	4725	20231025	-6.24	2915	20230104	51.97	4725	-6.24	20231025	2915	51.97	20230104	4725	-6.24	20231025	2915	51.97	20230104	4.58	N	094970	500	83 억		1056710	N	N	0	N	00	N
161	20231103	090620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4470	30	2	0.68	115018105	25449	5.26	4485	4560	4465	5770	3110	4440	4519.57	6.31	0	-3771	4756	4597	4426	4267	4096	4677	4347	84	1330	500	3100	5	1	16748240	749	2.54	0.72	12	0.15	1757.00	6189.00	4725	20231025	-5.40	2915	20230104	53.34	4725	-5.40	20231025	2915	53.34	20230104	4725	-5.40	20231025	2915	53.34	20230104	4.58	N	094970	500	83 억		1056710	N	N	0	N	00	N
162	20231102	160619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4440	150	2	3.50	2163992210	483383	98.57	4295	4585	4255	5570	3005	4290	4476.79	6.45	0	-28474	4730	4510	4320	4100	3910	4620	4210	84	1280	500	3000	5	1	16748240	744	2.53	0.72	12	2.89	1757.00	6189.00	4725	20231025	-6.03	2915	20230104	52.32	4725	-6.03	20231025	2915	52.32	20230104	4725	-6.03	20231025	2915	52.32	20230104	4.62	N	094970	500	83 억		1080276	N	N	0	N	00	N
163	20231102	150627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4475	185	2	4.31	2131310075	476040	97.07	4295	4585	4255	5570	3005	4290	4477.17	6.45	0	-26816	4730	4510	4320	4100	3910	4620	4210	84	1280	500	3000	5	1	16748240	749	2.55	0.72	12	2.84	1757.00	6189.00	4725	20231025	-5.29	2915	20230104	53.52	4725	-5.29	20231025	2915	53.52	20230104	4725	-5.29	20231025	2915	53.52	20230104	4.62	N	094970	500	83 억		1080276	N	N	0	N	00	N
164	20231102	140615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4515	225	2	5.24	1978665875	442155	90.16	4295	4585	4255	5570	3005	4290	4475.05	6.45	0	-10380	4730	4510	4320	4100	3910	4620	4210	84	1280	500	3000	5	1	16748240	756	2.57	0.73	12	2.64	1757.00	6189.00	4725	20231025	-4.44	2915	20230104	54.89	4725	-4.44	20231025	2915	54.89	20230104	4725	-4.44	20231025	2915	54.89	20230104	4.62	N	094970	500	83 억		1080276	N	N	0	N	00	N
165	20231102	130621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4500	210	2	4.90	1886726350	421643	85.98	4295	4585	4255	5570	3005	4290	4474.70	6.45	0	-10166	4730	4510	4320	4100	3910	4620	4210	84	1280	500	3000	5	1	16748240	754	2.56	0.73	12	2.52	1757.00	6189.00	4725	20231025	-4.76	2915	20230104	54.37	4725	-4.76	20231025	2915	54.37	20230104	4725	-4.76	20231025	2915	54.37	20230104	4.62	N	094970	500	83 억		1080276	N	N	0	N	00	N
166	20231102	120617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4575	285	2	6.64	1645015635	368188	75.08	4295	4585	4255	5570	3005	4290	4467.87	6.45	0	-19206	4730	4510	4320	4100	3910	4620	4210	84	1280	500	3000	5	1	16748240	766	2.60	0.74	12	2.20	1757.00	6189.00	4725	20231025	-3.17	2915	20230104	56.95	4725	-3.17	20231025	2915	56.95	20230104	4725	-3.17	20231025	2915	56.95	20230104	4.62	N	094970	500	83 억		1080276	N	N	0	N	00	N
167	20231102	110618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4465	175	2	4.08	1378895485	309365	63.09	4295	4580	4255	5570	3005	4290	4457.18	6.45	0	-39429	4730	4510	4320	4100	3910	4620	4210	84	1280	500	3000	5	1	16748240	748	2.54	0.72	12	1.85	1757.00	6189.00	4725	20231025	-5.50	2915	20230104	53.17	4725	-5.50	20231025	2915	53.17	20230104	4725	-5.50	20231025	2915	53.17	20230104	4.62	N	094970	500	83 억		1080276	N	N	0	N	00	N
168	20231102	100619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4475	185	2	4.31	836736670	189068	38.55	4295	4540	4255	5570	3005	4290	4425.59	6.45	0	-47533	4730	4510	4320	4100	3910	4620	4210	84	1280	500	3000	5	1	16748240	749	2.55	0.72	12	1.13	1757.00	6189.00	4725	20231025	-5.29	2915	20230104	53.52	4725	-5.29	20231025	2915	53.52	20230104	4725	-5.29	20231025	2915	53.52	20230104	4.62	N	094970	500	83 억		1080276	N	N	0	N	00	N
169	20231102	090623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4370	80	2	1.86	25114445	5768	1.18	4295	4430	4295	5570	3005	4290	4354.10	6.45	0	454	4730	4510	4320	4100	3910	4620	4210	84	1280	500	3000	5	1	16748240	732	2.49	0.71	12	0.03	1757.00	6189.00	4725	20231025	-7.51	2915	20230104	49.91	4725	-7.51	20231025	2915	49.91	20230104	4725	-7.51	20231025	2915	49.91	20230104	4.62	N	094970	500	83 억		1080276	N	N	0	N	00	N
170	20231101	160616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4290	165	2	4.00	2131166500	489823	164.73	4130	4540	4130	5360	2890	4125	4350.98	6.00	0	78036	4575	4350	4235	4010	3895	4292	3952	84	1235	500	2880	5	1	16748240	718	2.44	0.69	12	2.92	1757.00	6189.00	4725	20231025	-9.21	2915	20230104	47.17	4725	-9.21	20231025	2915	47.17	20230104	4725	-9.21	20231025	2915	47.17	20230104	4.68	N	094970	500	83 억		1005393	N	N	0	N	00	N
171	20231101	150617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	150	2	3.64	2057758455	472711	158.98	4130	4540	4130	5360	2890	4125	4353.20	6.00	0	79275	4575	4350	4235	4010	3895	4292	3952	84	1235	500	2880	5	1	16748240	716	2.43	0.69	12	2.82	1757.00	6189.00	4725	20231025	-9.52	2915	20230104	46.66	4725	-9.52	20231025	2915	46.66	20230104	4725	-9.52	20231025	2915	46.66	20230104	4.68	N	094970	500	83 억		1005393	N	N	0	N	00	N
172	20231101	140612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	120	2	2.91	1975870530	453478	152.51	4130	4540	4130	5360	2890	4125	4357.25	6.00	0	72948	4575	4350	4235	4010	3895	4292	3952	84	1235	500	2880	5	1	16748240	711	2.42	0.69	12	2.71	1757.00	6189.00	4725	20231025	-10.16	2915	20230104	45.63	4725	-10.16	20231025	2915	45.63	20230104	4725	-10.16	20231025	2915	45.63	20230104	4.68	N	094970	500	83 억		1005393	N	N	0	N	00	N
173	20231101	130616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	110	2	2.67	1783222190	408091	137.24	4130	4540	4130	5360	2890	4125	4369.79	6.00	0	47361	4575	4350	4235	4010	3895	4292	3952	84	1235	500	2880	5	1	16748240	709	2.41	0.68	12	2.44	1757.00	6189.00	4725	20231025	-10.37	2915	20230104	45.28	4725	-10.37	20231025	2915	45.28	20230104	4725	-10.37	20231025	2915	45.28	20230104	4.68	N	094970	500	83 억		1005393	N	N	0	N	00	N
174	20231101	120630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	115	2	2.79	1684132545	384706	129.38	4130	4540	4130	5360	2890	4125	4377.84	6.00	0	40893	4575	4350	4235	4010	3895	4292	3952	84	1235	500	2880	5	1	16748240	710	2.41	0.69	12	2.30	1757.00	6189.00	4725	20231025	-10.26	2915	20230104	45.45	4725	-10.26	20231025	2915	45.45	20230104	4725	-10.26	20231025	2915	45.45	20230104	4.68	N	094970	500	83 억		1005393	N	N	0	N	00	N
175	20231101	110633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	175	2	4.24	1543451090	351457	118.20	4130	4540	4130	5360	2890	4125	4391.73	6.00	0	44656	4575	4350	4235	4010	3895	4292	3952	84	1235	500	2880	5	1	16748240	720	2.45	0.69	12	2.10	1757.00	6189.00	4725	20231025	-8.99	2915	20230104	47.51	4725	-8.99	20231025	2915	47.51	20230104	4725	-8.99	20231025	2915	47.51	20230104	4.68	N	094970	500	83 억		1005393	N	N	0	N	00	N
176	20231101	100625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4435	310	2	7.52	1239435870	282321	94.95	4130	4540	4130	5360	2890	4125	4390.35	6.00	0	27609	4575	4350	4235	4010	3895	4292	3952	84	1235	500	2880	5	1	16748240	743	2.52	0.72	12	1.69	1757.00	6189.00	4725	20231025	-6.14	2915	20230104	52.14	4725	-6.14	20231025	2915	52.14	20230104	4725	-6.14	20231025	2915	52.14	20230104	4.68	N	094970	500	83 억		1005393	N	N	0	N	00	N
177	20231101	090626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	110	2	2.67	48299490	11539	3.88	4130	4235	4130	5360	2890	4125	4186.83	6.00	0	4241	4575	4350	4235	4010	3895	4292	3952	84	1235	500	2880	5	1	16748240	709	2.41	0.68	12	0.07	1757.00	6189.00	4725	20231025	-10.37	2915	20230104	45.28	4725	-10.37	20231025	2915	45.28	20230104	4725	-10.37	20231025	2915	45.28	20230104	4.68	N	094970	500	83 억		1005393	N	N	0	N	00	N