KissMeData/121850/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	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	0	3	0.00	264667779	174729	97.32	1509	1530	1505	1963	1057	1510	1514.73	1.28	0	62621	1566	1537	1523	1494	1480	1531	1488	153	453	500	900	1	1	30614175	462	-3.96	2.19	12	0.57	-381.00	690.00	4320	20230504	-65.05	1480	20231101	2.03	4320	-65.05	20230504	1480	2.03	20231101	4320	-65.05	20230504	1480	2.03	20231101	0.01	N	121850	500	153 억		391043	N	N	0	N	00	N
3	20231130	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	9	2	0.60	237627746	156836	87.35	1509	1530	1505	1963	1057	1510	1515.14	1.28	0	62517	1566	1537	1523	1494	1480	1531	1488	153	453	500	900	1	1	30614175	465	-3.99	2.20	12	0.51	-381.00	690.00	4320	20230504	-64.84	1480	20231101	2.64	4320	-64.84	20230504	1480	2.64	20231101	4320	-64.84	20230504	1480	2.64	20231101	0.01	N	121850	500	153 억		391043	N	N	0	N	00	N
4	20231130	140842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	9	2	0.60	195948935	129262	72.00	1509	1530	1505	1963	1057	1510	1515.91	1.28	0	62643	1566	1537	1523	1494	1480	1531	1488	153	453	500	900	1	1	30614175	465	-3.99	2.20	12	0.42	-381.00	690.00	4320	20230504	-64.84	1480	20231101	2.64	4320	-64.84	20230504	1480	2.64	20231101	4320	-64.84	20230504	1480	2.64	20231101	0.01	N	121850	500	153 억		391043	N	N	0	N	00	N
5	20231130	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	7	2	0.46	186693462	123169	68.60	1509	1530	1505	1963	1057	1510	1515.75	1.28	0	62601	1566	1537	1523	1494	1480	1531	1488	153	453	500	900	1	1	30614175	464	-3.98	2.20	12	0.40	-381.00	690.00	4320	20230504	-64.88	1480	20231101	2.50	4320	-64.88	20230504	1480	2.50	20231101	4320	-64.88	20230504	1480	2.50	20231101	0.01	N	121850	500	153 억		391043	N	N	0	N	00	N
6	20231130	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1516	6	2	0.40	176208234	116249	64.75	1509	1530	1505	1963	1057	1510	1515.78	1.28	0	62624	1566	1537	1523	1494	1480	1531	1488	153	453	500	900	1	1	30614175	464	-3.98	2.20	12	0.38	-381.00	690.00	4320	20230504	-64.91	1480	20231101	2.43	4320	-64.91	20230504	1480	2.43	20231101	4320	-64.91	20230504	1480	2.43	20231101	0.01	N	121850	500	153 억		391043	N	N	0	N	00	N
7	20231130	110848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	15	2	0.99	152898172	100914	56.21	1509	1530	1505	1963	1057	1510	1515.13	1.28	0	63022	1566	1537	1523	1494	1480	1531	1488	153	453	500	900	1	1	30614175	467	-4.00	2.21	12	0.33	-381.00	690.00	4320	20230504	-64.70	1480	20231101	3.04	4320	-64.70	20230504	1480	3.04	20231101	4320	-64.70	20230504	1480	3.04	20231101	0.01	N	121850	500	153 억		391043	N	N	0	N	00	N
8	20231130	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	17	2	1.13	135729523	89631	49.92	1509	1530	1505	1963	1057	1510	1514.31	1.28	0	62030	1566	1537	1523	1494	1480	1531	1488	153	453	500	900	1	1	30614175	467	-4.01	2.21	12	0.29	-381.00	690.00	4320	20230504	-64.65	1480	20231101	3.18	4320	-64.65	20230504	1480	3.18	20231101	4320	-64.65	20230504	1480	3.18	20231101	0.01	N	121850	500	153 억		391043	N	N	0	N	00	N
9	20231130	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	-1	5	-0.07	13510367	8950	4.98	1509	1511	1505	1963	1057	1510	1509.54	1.28	0	-2778	1566	1537	1523	1494	1480	1531	1488	153	453	500	900	1	1	30614175	462	-3.96	2.19	12	0.03	-381.00	690.00	4320	20230504	-65.07	1480	20231101	1.96	4320	-65.07	20230504	1480	1.96	20231101	4320	-65.07	20230504	1480	1.96	20231101	0.01	N	121850	500	153 억		391043	N	N	0	N	00	N
10	20231129	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-42	5	-2.71	271943388	178430	92.29	1551	1552	1509	2015	1087	1552	1524.10	1.49	0	-64100	1570	1560	1548	1538	1526	1566	1544	153	463	500	930	1	1	30614175	462	-3.96	2.19	12	0.58	-381.00	690.00	4320	20230504	-65.05	1480	20231101	2.03	4320	-65.05	20230504	1480	2.03	20231101	4320	-65.05	20230504	1480	2.03	20231101	0.01	N	121850	500	153 억		455143	N	N	0	N	00	N
11	20231129	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	-32	5	-2.06	225526406	147720	76.40	1551	1552	1512	2015	1087	1552	1526.72	1.49	0	-64583	1570	1560	1548	1538	1526	1566	1544	153	463	500	930	1	1	30614175	465	-3.99	2.20	12	0.48	-381.00	690.00	4320	20230504	-64.81	1480	20231101	2.70	4320	-64.81	20230504	1480	2.70	20231101	4320	-64.81	20230504	1480	2.70	20231101	0.01	N	121850	500	153 억		455143	N	N	0	N	00	N
12	20231129	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	-24	5	-1.55	160054263	104618	54.11	1551	1552	1512	2015	1087	1552	1529.89	1.49	0	-30218	1570	1560	1548	1538	1526	1566	1544	153	463	500	930	1	1	30614175	468	-4.01	2.21	12	0.34	-381.00	690.00	4320	20230504	-64.63	1480	20231101	3.24	4320	-64.63	20230504	1480	3.24	20231101	4320	-64.63	20230504	1480	3.24	20231101	0.01	N	121850	500	153 억		455143	N	N	0	N	00	N
13	20231129	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	-24	5	-1.55	154035344	100673	52.07	1551	1552	1512	2015	1087	1552	1530.06	1.49	0	-27590	1570	1560	1548	1538	1526	1566	1544	153	463	500	930	1	1	30614175	468	-4.01	2.21	12	0.33	-381.00	690.00	4320	20230504	-64.63	1480	20231101	3.24	4320	-64.63	20230504	1480	3.24	20231101	4320	-64.63	20230504	1480	3.24	20231101	0.01	N	121850	500	153 억		455143	N	N	0	N	00	N
14	20231129	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	-22	5	-1.42	129229769	84420	43.66	1551	1552	1512	2015	1087	1552	1530.80	1.49	0	-25635	1570	1560	1548	1538	1526	1566	1544	153	463	500	930	1	1	30614175	468	-4.02	2.22	12	0.28	-381.00	690.00	4320	20230504	-64.58	1480	20231101	3.38	4320	-64.58	20230504	1480	3.38	20231101	4320	-64.58	20230504	1480	3.38	20231101	0.01	N	121850	500	153 억		455143	N	N	0	N	00	N
15	20231129	110842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1524	-28	5	-1.80	120383159	78637	40.67	1551	1552	1512	2015	1087	1552	1530.87	1.49	0	-24879	1570	1560	1548	1538	1526	1566	1544	153	463	500	930	1	1	30614175	467	-4.00	2.21	12	0.26	-381.00	690.00	4320	20230504	-64.72	1480	20231101	2.97	4320	-64.72	20230504	1480	2.97	20231101	4320	-64.72	20230504	1480	2.97	20231101	0.01	N	121850	500	153 억		455143	N	N	0	N	00	N
16	20231129	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1516	-36	5	-2.32	90192975	58844	30.44	1551	1552	1512	2015	1087	1552	1532.75	1.49	0	-21272	1570	1560	1548	1538	1526	1566	1544	153	463	500	930	1	1	30614175	464	-3.98	2.20	12	0.19	-381.00	690.00	4320	20230504	-64.91	1480	20231101	2.43	4320	-64.91	20230504	1480	2.43	20231101	4320	-64.91	20230504	1480	2.43	20231101	0.01	N	121850	500	153 억		455143	N	N	0	N	00	N
17	20231129	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1538	-14	5	-0.90	21567899	13980	7.23	1551	1552	1532	2015	1087	1552	1542.77	1.49	0	-2186	1570	1560	1548	1538	1526	1566	1544	153	463	500	930	1	1	30614175	471	-4.04	2.23	12	0.05	-381.00	690.00	4320	20230504	-64.40	1480	20231101	3.92	4320	-64.40	20230504	1480	3.92	20231101	4320	-64.40	20230504	1480	3.92	20231101	0.01	N	121850	500	153 억		455143	N	N	0	N	00	N
18	20231128	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	3	2	0.19	297989095	193259	222.87	1551	1558	1536	2010	1085	1549	1541.92	1.25	0	72600	1577	1562	1552	1537	1527	1558	1533	153	461	500	920	1	1	30614175	475	-4.07	2.25	12	0.63	-381.00	690.00	4320	20230504	-64.07	1480	20231101	4.86	4320	-64.07	20230504	1480	4.86	20231101	4320	-64.07	20230504	1480	4.86	20231101	0.01	N	121850	500	153 억		382543	N	N	0	N	00	N
19	20231128	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1548	-1	5	-0.06	296081863	192028	221.45	1551	1558	1536	2010	1085	1549	1541.87	1.25	0	72566	1577	1562	1552	1537	1527	1558	1533	153	461	500	920	1	1	30614175	474	-4.06	2.24	12	0.63	-381.00	690.00	4320	20230504	-64.17	1480	20231101	4.59	4320	-64.17	20230504	1480	4.59	20231101	4320	-64.17	20230504	1480	4.59	20231101	0.01	N	121850	500	153 억		382543	N	N	0	N	00	N
20	20231128	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	1	2	0.06	289485640	187761	216.53	1551	1558	1536	2010	1085	1549	1541.78	1.25	0	74037	1577	1562	1552	1537	1527	1558	1533	153	461	500	920	1	1	30614175	475	-4.07	2.25	12	0.61	-381.00	690.00	4320	20230504	-64.12	1480	20231101	4.73	4320	-64.12	20230504	1480	4.73	20231101	4320	-64.12	20230504	1480	4.73	20231101	0.01	N	121850	500	153 억		382543	N	N	0	N	00	N
21	20231128	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1545	-4	5	-0.26	278134082	180417	208.06	1551	1558	1536	2010	1085	1549	1541.62	1.25	0	75007	1577	1562	1552	1537	1527	1558	1533	153	461	500	920	1	1	30614175	473	-4.06	2.24	12	0.59	-381.00	690.00	4320	20230504	-64.24	1480	20231101	4.39	4320	-64.24	20230504	1480	4.39	20231101	4320	-64.24	20230504	1480	4.39	20231101	0.01	N	121850	500	153 억		382543	N	N	0	N	00	N
22	20231128	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	3	2	0.19	259287571	168225	194.00	1551	1558	1536	2010	1085	1549	1541.31	1.25	0	79710	1577	1562	1552	1537	1527	1558	1533	153	461	500	920	1	1	30614175	475	-4.07	2.25	12	0.55	-381.00	690.00	4320	20230504	-64.07	1480	20231101	4.86	4320	-64.07	20230504	1480	4.86	20231101	4320	-64.07	20230504	1480	4.86	20231101	0.01	N	121850	500	153 억		382543	N	N	0	N	00	N
23	20231128	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1547	-2	5	-0.13	252558388	163881	188.99	1551	1558	1536	2010	1085	1549	1541.11	1.25	0	80436	1577	1562	1552	1537	1527	1558	1533	153	461	500	920	1	1	30614175	474	-4.06	2.24	12	0.54	-381.00	690.00	4320	20230504	-64.19	1480	20231101	4.53	4320	-64.19	20230504	1480	4.53	20231101	4320	-64.19	20230504	1480	4.53	20231101	0.01	N	121850	500	153 억		382543	N	N	0	N	00	N
24	20231128	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-9	5	-0.58	66979555	43410	50.06	1551	1558	1536	2010	1085	1549	1542.95	1.25	0	-6939	1577	1562	1552	1537	1527	1558	1533	153	461	500	920	1	1	30614175	471	-4.04	2.23	12	0.14	-381.00	690.00	4320	20230504	-64.35	1480	20231101	4.05	4320	-64.35	20230504	1480	4.05	20231101	4320	-64.35	20230504	1480	4.05	20231101	0.01	N	121850	500	153 억		382543	N	N	0	N	00	N
25	20231128	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	1	2	0.06	14352491	9272	10.69	1551	1558	1538	2010	1085	1549	1547.94	1.25	0	-5349	1577	1562	1552	1537	1527	1558	1533	153	461	500	920	1	1	30614175	475	-4.07	2.25	12	0.03	-381.00	690.00	4320	20230504	-64.12	1480	20231101	4.73	4320	-64.12	20230504	1480	4.73	20231101	4320	-64.12	20230504	1480	4.73	20231101	0.01	N	121850	500	153 억		382543	N	N	0	N	00	N
26	20231127	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	-6	5	-0.39	134074897	86591	67.27	1555	1567	1542	2020	1089	1555	1548.37	1.28	0	-10538	1632	1593	1560	1521	1488	1577	1505	153	465	500	930	1	1	30614175	474	-4.07	2.24	12	0.28	-381.00	690.00	4320	20230504	-64.14	1480	20231101	4.66	4320	-64.14	20230504	1480	4.66	20231101	4320	-64.14	20230504	1480	4.66	20231101	0.01	N	121850	500	153 억		393081	N	N	0	N	00	N
27	20231127	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	-6	5	-0.39	124448317	80375	62.44	1555	1567	1542	2020	1089	1555	1548.35	1.28	0	-10604	1632	1593	1560	1521	1488	1577	1505	153	465	500	930	1	1	30614175	474	-4.07	2.24	12	0.26	-381.00	690.00	4320	20230504	-64.14	1480	20231101	4.66	4320	-64.14	20230504	1480	4.66	20231101	4320	-64.14	20230504	1480	4.66	20231101	0.01	N	121850	500	153 억		393081	N	N	0	N	00	N
28	20231127	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	-6	5	-0.39	101243225	65389	50.80	1555	1567	1542	2020	1089	1555	1548.32	1.28	0	-10604	1632	1593	1560	1521	1488	1577	1505	153	465	500	930	1	1	30614175	474	-4.07	2.24	12	0.21	-381.00	690.00	4320	20230504	-64.14	1480	20231101	4.66	4320	-64.14	20230504	1480	4.66	20231101	4320	-64.14	20230504	1480	4.66	20231101	0.01	N	121850	500	153 억		393081	N	N	0	N	00	N
29	20231127	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1546	-9	5	-0.58	90698638	58578	45.51	1555	1567	1542	2020	1089	1555	1548.34	1.28	0	-10526	1632	1593	1560	1521	1488	1577	1505	153	465	500	930	1	1	30614175	473	-4.06	2.24	12	0.19	-381.00	690.00	4320	20230504	-64.21	1480	20231101	4.46	4320	-64.21	20230504	1480	4.46	20231101	4320	-64.21	20230504	1480	4.46	20231101	0.01	N	121850	500	153 억		393081	N	N	0	N	00	N
30	20231127	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1545	-10	5	-0.64	55326309	35676	27.72	1555	1567	1542	2020	1089	1555	1550.80	1.28	0	-5439	1632	1593	1560	1521	1488	1577	1505	153	465	500	930	1	1	30614175	473	-4.06	2.24	12	0.12	-381.00	690.00	4320	20230504	-64.24	1480	20231101	4.39	4320	-64.24	20230504	1480	4.39	20231101	4320	-64.24	20230504	1480	4.39	20231101	0.01	N	121850	500	153 억		393081	N	N	0	N	00	N
31	20231127	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	-6	5	-0.39	46594296	30033	23.33	1555	1567	1542	2020	1089	1555	1551.44	1.28	0	-3370	1632	1593	1560	1521	1488	1577	1505	153	465	500	930	1	1	30614175	474	-4.07	2.24	12	0.10	-381.00	690.00	4320	20230504	-64.14	1480	20231101	4.66	4320	-64.14	20230504	1480	4.66	20231101	4320	-64.14	20230504	1480	4.66	20231101	0.01	N	121850	500	153 억		393081	N	N	0	N	00	N
32	20231127	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	0	3	0.00	31698068	20405	15.85	1555	1567	1542	2020	1089	1555	1553.45	1.28	0	-5755	1632	1593	1560	1521	1488	1577	1505	153	465	500	930	1	1	30614175	476	-4.08	2.25	12	0.07	-381.00	690.00	4320	20230504	-64.00	1480	20231101	5.07	4320	-64.00	20230504	1480	5.07	20231101	4320	-64.00	20230504	1480	5.07	20231101	0.01	N	121850	500	153 억		393081	N	N	0	N	00	N
33	20231127	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1564	9	2	0.58	2508332	1607	1.25	1555	1567	1555	2020	1089	1555	1560.88	1.28	0	181	1632	1593	1560	1521	1488	1577	1505	153	465	500	930	1	1	30614175	479	-4.10	2.27	12	0.01	-381.00	690.00	4320	20230504	-63.80	1480	20231101	5.68	4320	-63.80	20230504	1480	5.68	20231101	4320	-63.80	20230504	1480	5.68	20231101	0.01	N	121850	500	153 억		393081	N	N	0	N	00	N
34	20231124	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	-10	5	-0.64	199935841	128582	147.27	1599	1599	1527	2030	1096	1565	1554.93	1.28	0	1075	1598	1581	1568	1551	1538	1575	1545	153	465	500	930	1	1	30614175	476	-4.08	2.25	12	0.42	-381.00	690.00	4320	20230504	-64.00	1480	20231101	5.07	4320	-64.00	20230504	1480	5.07	20231101	4320	-64.00	20230504	1480	5.07	20231101	0.01	N	121850	500	153 억		391219	N	N	0	N	00	N
35	20231124	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	-10	5	-0.64	191689726	123280	141.20	1599	1599	1527	2030	1096	1565	1554.91	1.28	0	3431	1598	1581	1568	1551	1538	1575	1545	153	465	500	930	1	1	30614175	476	-4.08	2.25	12	0.40	-381.00	690.00	4320	20230504	-64.00	1480	20231101	5.07	4320	-64.00	20230504	1480	5.07	20231101	4320	-64.00	20230504	1480	5.07	20231101	0.01	N	121850	500	153 억		391219	N	N	0	N	00	N
36	20231124	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	-5	5	-0.32	158226576	101735	116.52	1599	1599	1527	2030	1096	1565	1555.28	1.28	0	4053	1598	1581	1568	1551	1538	1575	1545	153	465	500	930	1	1	30614175	478	-4.09	2.26	12	0.33	-381.00	690.00	4320	20230504	-63.89	1480	20231101	5.41	4320	-63.89	20230504	1480	5.41	20231101	4320	-63.89	20230504	1480	5.41	20231101	0.01	N	121850	500	153 억		391219	N	N	0	N	00	N
37	20231124	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1558	-7	5	-0.45	150765358	96946	111.04	1599	1599	1527	2030	1096	1565	1555.15	1.28	0	4153	1598	1581	1568	1551	1538	1575	1545	153	465	500	930	1	1	30614175	477	-4.09	2.26	12	0.32	-381.00	690.00	4320	20230504	-63.94	1480	20231101	5.27	4320	-63.94	20230504	1480	5.27	20231101	4320	-63.94	20230504	1480	5.27	20231101	0.01	N	121850	500	153 억		391219	N	N	0	N	00	N
38	20231124	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	-5	5	-0.32	136965951	88100	100.91	1599	1599	1527	2030	1096	1565	1554.66	1.28	0	4400	1598	1581	1568	1551	1538	1575	1545	153	465	500	930	1	1	30614175	478	-4.09	2.26	12	0.29	-381.00	690.00	4320	20230504	-63.89	1480	20231101	5.41	4320	-63.89	20230504	1480	5.41	20231101	4320	-63.89	20230504	1480	5.41	20231101	0.01	N	121850	500	153 억		391219	N	N	0	N	00	N
39	20231124	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-14	5	-0.89	110403606	71033	81.36	1599	1599	1527	2030	1096	1565	1554.26	1.28	0	4798	1598	1581	1568	1551	1538	1575	1545	153	465	500	930	1	1	30614175	475	-4.07	2.25	12	0.23	-381.00	690.00	4320	20230504	-64.10	1480	20231101	4.80	4320	-64.10	20230504	1480	4.80	20231101	4320	-64.10	20230504	1480	4.80	20231101	0.01	N	121850	500	153 억		391219	N	N	0	N	00	N
40	20231124	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-14	5	-0.89	84692589	54505	62.43	1599	1599	1527	2030	1096	1565	1553.85	1.28	0	-2653	1598	1581	1568	1551	1538	1575	1545	153	465	500	930	1	1	30614175	475	-4.07	2.25	12	0.18	-381.00	690.00	4320	20230504	-64.10	1480	20231101	4.80	4320	-64.10	20230504	1480	4.80	20231101	4320	-64.10	20230504	1480	4.80	20231101	0.01	N	121850	500	153 억		391219	N	N	0	N	00	N
41	20231124	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1561	-4	5	-0.26	3850634	2452	2.81	1599	1599	1560	2030	1096	1565	1570.41	1.28	0	-563	1598	1581	1568	1551	1538	1575	1545	153	465	500	930	1	1	30614175	478	-4.10	2.26	12	0.01	-381.00	690.00	4320	20230504	-63.87	1480	20231101	5.47	4320	-63.87	20230504	1480	5.47	20231101	4320	-63.87	20230504	1480	5.47	20231101	0.01	N	121850	500	153 억		391219	N	N	0	N	00	N
42	20231123	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	-17	5	-1.07	136488778	87036	71.60	1570	1585	1555	2055	1108	1582	1568.19	1.35	0	-17812	1638	1609	1590	1561	1542	1600	1552	153	473	500	940	1	1	30614175	479	-4.11	2.27	12	0.28	-381.00	690.00	4320	20230504	-63.77	1480	20231101	5.74	4320	-63.77	20230504	1480	5.74	20231101	4320	-63.77	20230504	1480	5.74	20231101	0.01	N	121850	500	153 억		411927	N	N	0	N	00	N
43	20231123	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1567	-15	5	-0.95	119221361	76005	62.52	1570	1585	1555	2055	1108	1582	1568.60	1.35	0	-17601	1638	1609	1590	1561	1542	1600	1552	153	473	500	940	1	1	30614175	480	-4.11	2.27	12	0.25	-381.00	690.00	4320	20230504	-63.73	1480	20231101	5.88	4320	-63.73	20230504	1480	5.88	20231101	4320	-63.73	20230504	1480	5.88	20231101	0.01	N	121850	500	153 억		411927	N	N	0	N	00	N
44	20231123	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1566	-16	5	-1.01	100452302	64022	52.66	1570	1585	1555	2055	1108	1582	1569.03	1.35	0	-14432	1638	1609	1590	1561	1542	1600	1552	153	473	500	940	1	1	30614175	479	-4.11	2.27	12	0.21	-381.00	690.00	4320	20230504	-63.75	1480	20231101	5.81	4320	-63.75	20230504	1480	5.81	20231101	4320	-63.75	20230504	1480	5.81	20231101	0.01	N	121850	500	153 억		411927	N	N	0	N	00	N
45	20231123	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1567	-15	5	-0.95	94745683	60381	49.67	1570	1585	1555	2055	1108	1582	1569.13	1.35	0	-14095	1638	1609	1590	1561	1542	1600	1552	153	473	500	940	1	1	30614175	480	-4.11	2.27	12	0.20	-381.00	690.00	4320	20230504	-63.73	1480	20231101	5.88	4320	-63.73	20230504	1480	5.88	20231101	4320	-63.73	20230504	1480	5.88	20231101	0.01	N	121850	500	153 억		411927	N	N	0	N	00	N
46	20231123	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1579	-3	5	-0.19	84423083	53817	44.27	1570	1585	1555	2055	1108	1582	1568.71	1.35	0	-12089	1638	1609	1590	1561	1542	1600	1552	153	473	500	940	1	1	30614175	483	-4.14	2.29	12	0.18	-381.00	690.00	4320	20230504	-63.45	1480	20231101	6.69	4320	-63.45	20230504	1480	6.69	20231101	4320	-63.45	20230504	1480	6.69	20231101	0.01	N	121850	500	153 억		411927	N	N	0	N	00	N
47	20231123	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1573	-9	5	-0.57	73129300	46666	38.39	1570	1585	1555	2055	1108	1582	1567.08	1.35	0	-12310	1638	1609	1590	1561	1542	1600	1552	153	473	500	940	1	1	30614175	482	-4.13	2.28	12	0.15	-381.00	690.00	4320	20230504	-63.59	1480	20231101	6.28	4320	-63.59	20230504	1480	6.28	20231101	4320	-63.59	20230504	1480	6.28	20231101	0.01	N	121850	500	153 억		411927	N	N	0	N	00	N
48	20231123	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1567	-15	5	-0.95	51273681	32750	26.94	1570	1585	1555	2055	1108	1582	1565.61	1.35	0	-12011	1638	1609	1590	1561	1542	1600	1552	153	473	500	940	1	1	30614175	480	-4.11	2.27	12	0.11	-381.00	690.00	4320	20230504	-63.73	1480	20231101	5.88	4320	-63.73	20230504	1480	5.88	20231101	4320	-63.73	20230504	1480	5.88	20231101	0.01	N	121850	500	153 억		411927	N	N	0	N	00	N
49	20231123	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	-26	5	-1.64	31883831	20370	16.76	1570	1585	1555	2055	1108	1582	1565.23	1.35	0	-10633	1638	1609	1590	1561	1542	1600	1552	153	473	500	940	1	1	30614175	476	-4.08	2.26	12	0.07	-381.00	690.00	4320	20230504	-63.98	1480	20231101	5.14	4320	-63.98	20230504	1480	5.14	20231101	4320	-63.98	20230504	1480	5.14	20231101	0.01	N	121850	500	153 억		411927	N	N	0	N	00	N
50	20231122	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1582	-31	5	-1.92	192168311	121424	151.16	1619	1619	1571	2095	1130	1613	1582.62	1.50	0	-48478	1650	1631	1616	1597	1582	1624	1590	153	482	500	960	1	1	30614175	484	-4.15	2.29	12	0.40	-381.00	690.00	4320	20230504	-63.38	1480	20231101	6.89	4320	-63.38	20230504	1480	6.89	20231101	4320	-63.38	20230504	1480	6.89	20231101	0.01	N	121850	500	153 억		460405	N	N	0	N	00	N
51	20231122	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1573	-40	5	-2.48	182190612	115111	143.30	1619	1619	1571	2095	1130	1613	1582.74	1.50	0	-46348	1650	1631	1616	1597	1582	1624	1590	153	482	500	960	1	1	30614175	482	-4.13	2.28	12	0.38	-381.00	690.00	4320	20230504	-63.59	1480	20231101	6.28	4320	-63.59	20230504	1480	6.28	20231101	4320	-63.59	20230504	1480	6.28	20231101	0.01	N	121850	500	153 억		460405	N	N	0	N	00	N
52	20231122	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1579	-34	5	-2.11	153792561	97067	120.84	1619	1619	1574	2095	1130	1613	1584.40	1.50	0	-44888	1650	1631	1616	1597	1582	1624	1590	153	482	500	960	1	1	30614175	483	-4.14	2.29	12	0.32	-381.00	690.00	4320	20230504	-63.45	1480	20231101	6.69	4320	-63.45	20230504	1480	6.69	20231101	4320	-63.45	20230504	1480	6.69	20231101	0.01	N	121850	500	153 억		460405	N	N	0	N	00	N
53	20231122	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1581	-32	5	-1.98	131861299	83149	103.51	1619	1619	1575	2095	1130	1613	1585.84	1.50	0	-44611	1650	1631	1616	1597	1582	1624	1590	153	482	500	960	1	1	30614175	484	-4.15	2.29	12	0.27	-381.00	690.00	4320	20230504	-63.40	1480	20231101	6.82	4320	-63.40	20230504	1480	6.82	20231101	4320	-63.40	20230504	1480	6.82	20231101	0.01	N	121850	500	153 억		460405	N	N	0	N	00	N
54	20231122	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-33	5	-2.05	123920942	78125	97.26	1619	1619	1575	2095	1130	1613	1586.19	1.50	0	-42219	1650	1631	1616	1597	1582	1624	1590	153	482	500	960	1	1	30614175	484	-4.15	2.29	12	0.26	-381.00	690.00	4320	20230504	-63.43	1480	20231101	6.76	4320	-63.43	20230504	1480	6.76	20231101	4320	-63.43	20230504	1480	6.76	20231101	0.01	N	121850	500	153 억		460405	N	N	0	N	00	N
55	20231122	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-33	5	-2.05	103545451	65207	81.17	1619	1619	1575	2095	1130	1613	1587.95	1.50	0	-33433	1650	1631	1616	1597	1582	1624	1590	153	482	500	960	1	1	30614175	484	-4.15	2.29	12	0.21	-381.00	690.00	4320	20230504	-63.43	1480	20231101	6.76	4320	-63.43	20230504	1480	6.76	20231101	4320	-63.43	20230504	1480	6.76	20231101	0.01	N	121850	500	153 억		460405	N	N	0	N	00	N
56	20231122	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1577	-36	5	-2.23	73739103	46326	57.67	1619	1619	1577	2095	1130	1613	1591.74	1.50	0	-29274	1650	1631	1616	1597	1582	1624	1590	153	482	500	960	1	1	30614175	483	-4.14	2.29	12	0.15	-381.00	690.00	4320	20230504	-63.50	1480	20231101	6.55	4320	-63.50	20230504	1480	6.55	20231101	4320	-63.50	20230504	1480	6.55	20231101	0.01	N	121850	500	153 억		460405	N	N	0	N	00	N
57	20231122	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	-11	5	-0.68	9684422	6032	7.51	1619	1619	1601	2095	1130	1613	1605.51	1.50	0	-2529	1650	1631	1616	1597	1582	1624	1590	153	482	500	960	1	1	30614175	490	-4.20	2.32	12	0.02	-381.00	690.00	4320	20230504	-62.92	1480	20231101	8.24	4320	-62.92	20230504	1480	8.24	20231101	4320	-62.92	20230504	1480	8.24	20231101	0.01	N	121850	500	153 억		460405	N	N	0	N	00	N
58	20231121	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	-4	5	-0.25	129615556	80319	97.60	1616	1635	1601	2100	1132	1617	1613.76	1.44	0	19329	1667	1641	1611	1585	1555	1655	1599	153	483	500	970	1	1	30614175	494	-4.23	2.34	12	0.26	-381.00	690.00	4320	20230504	-62.66	1480	20231101	8.99	4320	-62.66	20230504	1480	8.99	20231101	4320	-62.66	20230504	1480	8.99	20231101	0.01	N	121850	500	153 억		439745	N	N	0	N	00	N
59	20231121	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	-6	5	-0.37	125590558	77823	94.57	1616	1635	1601	2100	1132	1617	1613.80	1.44	0	19627	1667	1641	1611	1585	1555	1655	1599	153	483	500	970	1	1	30614175	493	-4.23	2.33	12	0.25	-381.00	690.00	4320	20230504	-62.71	1480	20231101	8.85	4320	-62.71	20230504	1480	8.85	20231101	4320	-62.71	20230504	1480	8.85	20231101	0.01	N	121850	500	153 억		439745	N	N	0	N	00	N
60	20231121	140758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	-12	5	-0.74	112755069	69839	84.87	1616	1635	1601	2100	1132	1617	1614.50	1.44	0	20073	1667	1641	1611	1585	1555	1655	1599	153	483	500	970	1	1	30614175	491	-4.21	2.33	12	0.23	-381.00	690.00	4320	20230504	-62.85	1480	20231101	8.45	4320	-62.85	20230504	1480	8.45	20231101	4320	-62.85	20230504	1480	8.45	20231101	0.01	N	121850	500	153 억		439745	N	N	0	N	00	N
61	20231121	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1614	-3	5	-0.19	93792651	58053	70.55	1616	1635	1601	2100	1132	1617	1615.64	1.44	0	20213	1667	1641	1611	1585	1555	1655	1599	153	483	500	970	1	1	30614175	494	-4.24	2.34	12	0.19	-381.00	690.00	4320	20230504	-62.64	1480	20231101	9.05	4320	-62.64	20230504	1480	9.05	20231101	4320	-62.64	20230504	1480	9.05	20231101	0.01	N	121850	500	153 억		439745	N	N	0	N	00	N
62	20231121	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	-4	5	-0.25	92633311	57335	69.67	1616	1635	1601	2100	1132	1617	1615.65	1.44	0	20001	1667	1641	1611	1585	1555	1655	1599	153	483	500	970	1	1	30614175	494	-4.23	2.34	12	0.19	-381.00	690.00	4320	20230504	-62.66	1480	20231101	8.99	4320	-62.66	20230504	1480	8.99	20231101	4320	-62.66	20230504	1480	8.99	20231101	0.01	N	121850	500	153 억		439745	N	N	0	N	00	N
63	20231121	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1609	-8	5	-0.49	89360276	55304	67.21	1616	1635	1601	2100	1132	1617	1615.80	1.44	0	20087	1667	1641	1611	1585	1555	1655	1599	153	483	500	970	1	1	30614175	493	-4.22	2.33	12	0.18	-381.00	690.00	4320	20230504	-62.75	1480	20231101	8.72	4320	-62.75	20230504	1480	8.72	20231101	4320	-62.75	20230504	1480	8.72	20231101	0.01	N	121850	500	153 억		439745	N	N	0	N	00	N
64	20231121	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1612	-5	5	-0.31	68306405	42254	51.35	1616	1635	1601	2100	1132	1617	1616.57	1.44	0	15074	1667	1641	1611	1585	1555	1655	1599	153	483	500	970	1	1	30614175	494	-4.23	2.34	12	0.14	-381.00	690.00	4320	20230504	-62.69	1480	20231101	8.92	4320	-62.69	20230504	1480	8.92	20231101	4320	-62.69	20230504	1480	8.92	20231101	0.01	N	121850	500	153 억		439745	N	N	0	N	00	N
65	20231121	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	-9	5	-0.56	45186588	27911	33.92	1616	1635	1601	2100	1132	1617	1618.95	1.44	0	19629	1667	1641	1611	1585	1555	1655	1599	153	483	500	970	1	1	30614175	492	-4.22	2.33	12	0.09	-381.00	690.00	4320	20230504	-62.78	1480	20231101	8.65	4320	-62.78	20230504	1480	8.65	20231101	4320	-62.78	20230504	1480	8.65	20231101	0.01	N	121850	500	153 억		439745	N	N	0	N	00	N
66	20231120	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1617	32	2	2.02	132681998	82107	33.49	1581	1637	1581	2060	1110	1585	1615.96	1.31	0	40083	1684	1634	1601	1551	1518	1618	1535	153	475	500	950	1	1	30614175	495	-4.24	2.34	12	0.27	-381.00	690.00	4320	20230504	-62.57	1480	20231101	9.26	4320	-62.57	20230504	1480	9.26	20231101	4320	-62.57	20230504	1480	9.26	20231101	0.01	N	121850	500	153 억		399630	N	N	0	N	00	N
67	20231120	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	35	2	2.21	120764481	74745	30.49	1581	1637	1581	2060	1110	1585	1615.69	1.31	0	39635	1684	1634	1601	1551	1518	1618	1535	153	475	500	950	1	1	30614175	496	-4.25	2.35	12	0.24	-381.00	690.00	4320	20230504	-62.50	1480	20231101	9.46	4320	-62.50	20230504	1480	9.46	20231101	4320	-62.50	20230504	1480	9.46	20231101	0.01	N	121850	500	153 억		399630	N	N	0	N	00	N
68	20231120	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	30	2	1.89	114169710	70667	28.82	1581	1637	1581	2060	1110	1585	1615.60	1.31	0	39212	1684	1634	1601	1551	1518	1618	1535	153	475	500	950	1	1	30614175	494	-4.24	2.34	12	0.23	-381.00	690.00	4320	20230504	-62.62	1480	20231101	9.12	4320	-62.62	20230504	1480	9.12	20231101	4320	-62.62	20230504	1480	9.12	20231101	0.01	N	121850	500	153 억		399630	N	N	0	N	00	N
69	20231120	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1618	33	2	2.08	110413002	68344	27.88	1581	1637	1581	2060	1110	1585	1615.55	1.31	0	38202	1684	1634	1601	1551	1518	1618	1535	153	475	500	950	1	1	30614175	495	-4.25	2.34	12	0.22	-381.00	690.00	4320	20230504	-62.55	1480	20231101	9.32	4320	-62.55	20230504	1480	9.32	20231101	4320	-62.55	20230504	1480	9.32	20231101	0.01	N	121850	500	153 억		399630	N	N	0	N	00	N
70	20231120	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	35	2	2.21	104310048	64544	26.33	1581	1637	1581	2060	1110	1585	1616.11	1.31	0	37164	1684	1634	1601	1551	1518	1618	1535	153	475	500	950	1	1	30614175	496	-4.25	2.35	12	0.21	-381.00	690.00	4320	20230504	-62.50	1480	20231101	9.46	4320	-62.50	20230504	1480	9.46	20231101	4320	-62.50	20230504	1480	9.46	20231101	0.01	N	121850	500	153 억		399630	N	N	0	N	00	N
71	20231120	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	35	2	2.21	83451060	51669	21.08	1581	1637	1581	2060	1110	1585	1615.11	1.31	0	26777	1684	1634	1601	1551	1518	1618	1535	153	475	500	950	1	1	30614175	496	-4.25	2.35	12	0.17	-381.00	690.00	4320	20230504	-62.50	1480	20231101	9.46	4320	-62.50	20230504	1480	9.46	20231101	4320	-62.50	20230504	1480	9.46	20231101	0.01	N	121850	500	153 억		399630	N	N	0	N	00	N
72	20231120	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1630	45	2	2.84	65437327	40579	16.55	1581	1637	1581	2060	1110	1585	1612.59	1.31	0	25054	1684	1634	1601	1551	1518	1618	1535	153	475	500	950	1	1	30614175	499	-4.28	2.36	12	0.13	-381.00	690.00	4320	20230504	-62.27	1480	20231101	10.14	4320	-62.27	20230504	1480	10.14	20231101	4320	-62.27	20230504	1480	10.14	20231101	0.01	N	121850	500	153 억		399630	N	N	0	N	00	N
73	20231120	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	17	2	1.07	11931723	7510	3.06	1581	1609	1581	2060	1110	1585	1588.78	1.31	0	5795	1684	1634	1601	1551	1518	1618	1535	153	475	500	950	1	1	30614175	490	-4.20	2.32	12	0.02	-381.00	690.00	4320	20230504	-62.92	1480	20231101	8.24	4320	-62.92	20230504	1480	8.24	20231101	4320	-62.92	20230504	1480	8.24	20231101	0.01	N	121850	500	153 억		399630	N	N	0	N	00	N
74	20231117	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1585	-66	5	-4.00	387510366	244397	163.07	1645	1651	1568	2145	1156	1651	1585.58	1.59	0	-79057	1699	1675	1645	1621	1591	1660	1606	153	494	500	990	1	1	30614175	485	-4.16	2.30	12	0.80	-381.00	690.00	4320	20230504	-63.31	1480	20231101	7.09	4320	-63.31	20230504	1480	7.09	20231101	4320	-63.31	20230504	1480	7.09	20231101	0.01	N	121850	500	153 억		487306	N	N	0	N	00	N
75	20231117	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1568	-83	5	-5.03	377303388	237896	158.73	1645	1651	1568	2145	1156	1651	1586.00	1.59	0	-79460	1699	1675	1645	1621	1591	1660	1606	153	494	500	990	1	1	30614175	480	-4.12	2.27	12	0.78	-381.00	690.00	4320	20230504	-63.70	1480	20231101	5.95	4320	-63.70	20230504	1480	5.95	20231101	4320	-63.70	20230504	1480	5.95	20231101	0.01	N	121850	500	153 억		487306	N	N	0	N	00	N
76	20231117	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1575	-76	5	-4.60	290077507	182406	121.71	1645	1651	1571	2145	1156	1651	1590.28	1.59	0	-54692	1699	1675	1645	1621	1591	1660	1606	153	494	500	990	1	1	30614175	482	-4.13	2.28	12	0.60	-381.00	690.00	4320	20230504	-63.54	1480	20231101	6.42	4320	-63.54	20230504	1480	6.42	20231101	4320	-63.54	20230504	1480	6.42	20231101	0.01	N	121850	500	153 억		487306	N	N	0	N	00	N
77	20231117	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1584	-67	5	-4.06	259550244	163023	108.77	1645	1651	1571	2145	1156	1651	1592.11	1.59	0	-48645	1699	1675	1645	1621	1591	1660	1606	153	494	500	990	1	1	30614175	485	-4.16	2.30	12	0.53	-381.00	690.00	4320	20230504	-63.33	1480	20231101	7.03	4320	-63.33	20230504	1480	7.03	20231101	4320	-63.33	20230504	1480	7.03	20231101	0.01	N	121850	500	153 억		487306	N	N	0	N	00	N
78	20231117	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1584	-67	5	-4.06	217850543	136573	91.12	1645	1651	1572	2145	1156	1651	1595.12	1.59	0	-43225	1699	1675	1645	1621	1591	1660	1606	153	494	500	990	1	1	30614175	485	-4.16	2.30	12	0.45	-381.00	690.00	4320	20230504	-63.33	1480	20231101	7.03	4320	-63.33	20230504	1480	7.03	20231101	4320	-63.33	20230504	1480	7.03	20231101	0.01	N	121850	500	153 억		487306	N	N	0	N	00	N
79	20231117	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1587	-64	5	-3.88	139294687	86865	57.96	1645	1651	1582	2145	1156	1651	1603.58	1.59	0	-37274	1699	1675	1645	1621	1591	1660	1606	153	494	500	990	1	1	30614175	486	-4.17	2.30	12	0.28	-381.00	690.00	4320	20230504	-63.26	1480	20231101	7.23	4320	-63.26	20230504	1480	7.23	20231101	4320	-63.26	20230504	1480	7.23	20231101	0.01	N	121850	500	153 억		487306	N	N	0	N	00	N
80	20231117	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	-56	5	-3.39	78885182	48975	32.68	1645	1651	1585	2145	1156	1651	1610.72	1.59	0	-29036	1699	1675	1645	1621	1591	1660	1606	153	494	500	990	1	1	30614175	488	-4.19	2.31	12	0.16	-381.00	690.00	4320	20230504	-63.08	1480	20231101	7.77	4320	-63.08	20230504	1480	7.77	20231101	4320	-63.08	20230504	1480	7.77	20231101	0.01	N	121850	500	153 억		487306	N	N	0	N	00	N
81	20231117	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1647	-4	5	-0.24	4890586	2975	1.98	1645	1651	1622	2145	1156	1651	1643.89	1.59	0	-976	1699	1675	1645	1621	1591	1660	1606	153	494	500	990	1	1	30614175	504	-4.32	2.39	12	0.01	-381.00	690.00	4320	20230504	-61.87	1480	20231101	11.28	4320	-61.87	20230504	1480	11.28	20231101	4320	-61.87	20230504	1480	11.28	20231101	0.01	N	121850	500	153 억		487306	N	N	0	N	00	N
82	20231116	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1651	16	2	0.98	245083763	149164	176.15	1669	1669	1615	2125	1145	1635	1643.05	1.44	0	42264	1693	1664	1646	1617	1599	1655	1608	153	490	500	980	1	1	30614175	505	-4.33	2.39	12	0.49	-381.00	690.00	4320	20230504	-61.78	1480	20231101	11.55	4320	-61.78	20230504	1480	11.55	20231101	4320	-61.78	20230504	1480	11.55	20231101	0.01	N	121850	500	153 억		440007	N	N	0	N	00	N
83	20231116	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1658	23	2	1.41	229421470	139698	164.98	1669	1669	1615	2125	1145	1635	1642.27	1.44	0	41091	1693	1664	1646	1617	1599	1655	1608	153	490	500	980	1	1	30614175	508	-4.35	2.40	12	0.46	-381.00	690.00	4320	20230504	-61.62	1480	20231101	12.03	4320	-61.62	20230504	1480	12.03	20231101	4320	-61.62	20230504	1480	12.03	20231101	0.01	N	121850	500	153 억		440007	N	N	0	N	00	N
84	20231116	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1655	20	2	1.22	216386005	131830	155.68	1669	1669	1615	2125	1145	1635	1641.40	1.44	0	40416	1693	1664	1646	1617	1599	1655	1608	153	490	500	980	1	1	30614175	507	-4.34	2.40	12	0.43	-381.00	690.00	4320	20230504	-61.69	1480	20231101	11.82	4320	-61.69	20230504	1480	11.82	20231101	4320	-61.69	20230504	1480	11.82	20231101	0.01	N	121850	500	153 억		440007	N	N	0	N	00	N
85	20231116	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1645	10	2	0.61	141241268	86394	102.03	1669	1669	1615	2125	1145	1635	1634.85	1.44	0	15422	1693	1664	1646	1617	1599	1655	1608	153	490	500	980	1	1	30614175	504	-4.32	2.38	12	0.28	-381.00	690.00	4320	20230504	-61.92	1480	20231101	11.15	4320	-61.92	20230504	1480	11.15	20231101	4320	-61.92	20230504	1480	11.15	20231101	0.01	N	121850	500	153 억		440007	N	N	0	N	00	N
86	20231116	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1639	4	2	0.24	122285162	74879	88.43	1669	1669	1615	2125	1145	1635	1633.10	1.44	0	17286	1693	1664	1646	1617	1599	1655	1608	153	490	500	980	1	1	30614175	502	-4.30	2.38	12	0.24	-381.00	690.00	4320	20230504	-62.06	1480	20231101	10.74	4320	-62.06	20230504	1480	10.74	20231101	4320	-62.06	20230504	1480	10.74	20231101	0.01	N	121850	500	153 억		440007	N	N	0	N	00	N
87	20231116	110802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	-15	5	-0.92	82315951	50523	59.66	1669	1669	1615	2125	1145	1635	1629.28	1.44	0	-1086	1693	1664	1646	1617	1599	1655	1608	153	490	500	980	1	1	30614175	496	-4.25	2.35	12	0.17	-381.00	690.00	4320	20230504	-62.50	1480	20231101	9.46	4320	-62.50	20230504	1480	9.46	20231101	4320	-62.50	20230504	1480	9.46	20231101	0.01	N	121850	500	153 억		440007	N	N	0	N	00	N
88	20231116	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1646	11	2	0.67	11738527	7135	8.43	1669	1669	1638	2125	1145	1635	1645.20	1.44	0	-1204	1693	1664	1646	1617	1599	1655	1608	153	490	500	980	1	1	30614175	504	-4.32	2.39	12	0.02	-381.00	690.00	4320	20230504	-61.90	1480	20231101	11.22	4320	-61.90	20230504	1480	11.22	20231101	4320	-61.90	20230504	1480	11.22	20231101	0.01	N	121850	500	153 억		440007	N	N	0	N	00	N
89	20231116	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1635	0	3	0.00	0	0	0.00	0	0	0	2125	1145	1635	0.00	1.44	0	0	1693	1664	1646	1617	1599	1655	1608	153	490	500	980	1	1	30614175	501	-4.29	2.37	12	0.00	-381.00	690.00	4320	20230504	-62.15	1480	20231101	10.47	4320	-62.15	20230504	1480	10.47	20231101	4320	-62.15	20230504	1480	10.47	20231101	0.01	N	121850	500	153 억		440007	N	N	0	N	00	N
90	20231115	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1635	15	2	0.93	139589253	84332	34.02	1649	1675	1628	2105	1134	1620	1655.23	1.35	0	27869	1711	1665	1592	1546	1473	1688	1569	153	485	500	970	1	1	30614175	501	-4.29	2.37	12	0.28	-381.00	690.00	4320	20230504	-62.15	1480	20231101	10.47	4320	-62.15	20230504	1480	10.47	20231101	4320	-62.15	20230504	1480	10.47	20231101	0.01	N	121850	500	153 억		412138	N	N	0	N	00	N
91	20231115	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1631	11	2	0.68	134038973	80934	32.65	1649	1675	1628	2105	1134	1620	1656.15	1.35	0	25706	1711	1665	1592	1546	1473	1688	1569	153	485	500	970	1	1	30614175	499	-4.28	2.36	12	0.26	-381.00	690.00	4320	20230504	-62.25	1480	20231101	10.20	4320	-62.25	20230504	1480	10.20	20231101	4320	-62.25	20230504	1480	10.20	20231101	0.01	N	121850	500	153 억		412138	N	N	0	N	00	N
92	20231115	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1649	29	2	1.79	123595754	74551	30.07	1649	1675	1628	2105	1134	1620	1657.87	1.35	0	24482	1711	1665	1592	1546	1473	1688	1569	153	485	500	970	1	1	30614175	505	-4.33	2.39	12	0.24	-381.00	690.00	4320	20230504	-61.83	1480	20231101	11.42	4320	-61.83	20230504	1480	11.42	20231101	4320	-61.83	20230504	1480	11.42	20231101	0.01	N	121850	500	153 억		412138	N	N	0	N	00	N
93	20231115	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1658	38	2	2.35	122056005	73619	29.70	1649	1675	1628	2105	1134	1620	1657.94	1.35	0	24156	1711	1665	1592	1546	1473	1688	1569	153	485	500	970	1	1	30614175	508	-4.35	2.40	12	0.24	-381.00	690.00	4320	20230504	-61.62	1480	20231101	12.03	4320	-61.62	20230504	1480	12.03	20231101	4320	-61.62	20230504	1480	12.03	20231101	0.01	N	121850	500	153 억		412138	N	N	0	N	00	N
94	20231115	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1629	9	2	0.56	109241372	65811	26.55	1649	1675	1628	2105	1134	1620	1659.93	1.35	0	19993	1711	1665	1592	1546	1473	1688	1569	153	485	500	970	1	1	30614175	499	-4.28	2.36	12	0.21	-381.00	690.00	4320	20230504	-62.29	1480	20231101	10.07	4320	-62.29	20230504	1480	10.07	20231101	4320	-62.29	20230504	1480	10.07	20231101	0.01	N	121850	500	153 억		412138	N	N	0	N	00	N
95	20231115	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1667	47	2	2.90	85888540	51666	20.84	1649	1675	1628	2105	1134	1620	1662.38	1.35	0	16739	1711	1665	1592	1546	1473	1688	1569	153	485	500	970	1	1	30614175	510	-4.38	2.42	12	0.17	-381.00	690.00	4320	20230504	-61.41	1480	20231101	12.64	4320	-61.41	20230504	1480	12.64	20231101	4320	-61.41	20230504	1480	12.64	20231101	0.01	N	121850	500	153 억		412138	N	N	0	N	00	N
96	20231115	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1664	44	2	2.72	61458585	37024	14.93	1649	1675	1628	2105	1134	1620	1659.97	1.35	0	10698	1711	1665	1592	1546	1473	1688	1569	153	485	500	970	1	1	30614175	509	-4.37	2.41	12	0.12	-381.00	690.00	4320	20230504	-61.48	1480	20231101	12.43	4320	-61.48	20230504	1480	12.43	20231101	4320	-61.48	20230504	1480	12.43	20231101	0.01	N	121850	500	153 억		412138	N	N	0	N	00	N
97	20231115	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1660	40	2	2.47	17759771	10786	4.35	1649	1660	1628	2105	1134	1620	1646.56	1.35	0	2756	1711	1665	1592	1546	1473	1688	1569	153	485	500	970	1	1	30614175	508	-4.36	2.41	12	0.04	-381.00	690.00	4320	20230504	-61.57	1480	20231101	12.16	4320	-61.57	20230504	1480	12.16	20231101	4320	-61.57	20230504	1480	12.16	20231101	0.01	N	121850	500	153 억		412138	N	N	0	N	00	N
98	20231114	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1620	69	2	4.45	388297940	241138	226.00	1519	1638	1519	2015	1086	1551	1610.27	0.97	0	112964	1617	1584	1566	1533	1515	1575	1524	153	464	500	930	1	1	30614175	496	-4.25	2.35	12	0.79	-381.00	690.00	4320	20230504	-62.50	1480	20231101	9.46	4320	-62.50	20230504	1480	9.46	20231101	4320	-62.50	20230504	1480	9.46	20231101	0.01	N	121850	500	153 억		296304	N	N	0	N	00	N
99	20231114	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1626	75	2	4.84	359031253	223129	209.12	1519	1638	1519	2015	1086	1551	1609.07	0.97	0	101649	1617	1584	1566	1533	1515	1575	1524	153	464	500	930	1	1	30614175	498	-4.27	2.36	12	0.73	-381.00	690.00	4320	20230504	-62.36	1480	20231101	9.86	4320	-62.36	20230504	1480	9.86	20231101	4320	-62.36	20230504	1480	9.86	20231101	0.01	N	121850	500	153 억		296304	N	N	0	N	00	N
100	20231114	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1630	79	2	5.09	325508512	202455	189.74	1519	1638	1519	2015	1086	1551	1607.81	0.97	0	99747	1617	1584	1566	1533	1515	1575	1524	153	464	500	930	1	1	30614175	499	-4.28	2.36	12	0.66	-381.00	690.00	4320	20230504	-62.27	1480	20231101	10.14	4320	-62.27	20230504	1480	10.14	20231101	4320	-62.27	20230504	1480	10.14	20231101	0.01	N	121850	500	153 억		296304	N	N	0	N	00	N
101	20231114	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1632	81	2	5.22	273111167	170329	159.63	1519	1633	1519	2015	1086	1551	1603.43	0.97	0	89770	1617	1584	1566	1533	1515	1575	1524	153	464	500	930	1	1	30614175	500	-4.28	2.37	12	0.56	-381.00	690.00	4320	20230504	-62.22	1480	20231101	10.27	4320	-62.22	20230504	1480	10.27	20231101	4320	-62.22	20230504	1480	10.27	20231101	0.01	N	121850	500	153 억		296304	N	N	0	N	00	N
102	20231114	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1609	58	2	3.74	189120093	118633	111.18	1519	1630	1519	2015	1086	1551	1594.16	0.97	0	63789	1617	1584	1566	1533	1515	1575	1524	153	464	500	930	1	1	30614175	493	-4.22	2.33	12	0.39	-381.00	690.00	4320	20230504	-62.75	1480	20231101	8.72	4320	-62.75	20230504	1480	8.72	20231101	4320	-62.75	20230504	1480	8.72	20231101	0.01	N	121850	500	153 억		296304	N	N	0	N	00	N
103	20231114	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	44	2	2.84	106443143	67514	63.27	1519	1612	1519	2015	1086	1551	1576.61	0.97	0	32006	1617	1584	1566	1533	1515	1575	1524	153	464	500	930	1	1	30614175	488	-4.19	2.31	12	0.22	-381.00	690.00	4320	20230504	-63.08	1480	20231101	7.77	4320	-63.08	20230504	1480	7.77	20231101	4320	-63.08	20230504	1480	7.77	20231101	0.01	N	121850	500	153 억		296304	N	N	0	N	00	N
104	20231114	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	38	2	2.45	86608820	55107	51.65	1519	1600	1519	2015	1086	1551	1571.65	0.97	0	23068	1617	1584	1566	1533	1515	1575	1524	153	464	500	930	1	1	30614175	486	-4.17	2.30	12	0.18	-381.00	690.00	4320	20230504	-63.22	1480	20231101	7.36	4320	-63.22	20230504	1480	7.36	20231101	4320	-63.22	20230504	1480	7.36	20231101	0.01	N	121850	500	153 억		296304	N	N	0	N	00	N
105	20231114	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1586	35	2	2.26	26732896	17293	16.21	1519	1600	1519	2015	1086	1551	1545.88	0.97	0	6880	1617	1584	1566	1533	1515	1575	1524	153	464	500	930	1	1	30614175	486	-4.16	2.30	12	0.06	-381.00	690.00	4320	20230504	-63.29	1480	20231101	7.16	4320	-63.29	20230504	1480	7.16	20231101	4320	-63.29	20230504	1480	7.16	20231101	0.01	N	121850	500	153 억		296304	N	N	0	N	00	N
106	20231113	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-40	5	-2.51	167002907	106658	84.90	1596	1599	1548	2065	1114	1591	1565.78	1.05	0	-25244	1653	1622	1596	1565	1539	1609	1552	153	474	500	950	1	1	30614175	475	-4.07	2.25	12	0.35	-381.00	690.00	4320	20230504	-64.10	1480	20231101	4.80	4320	-64.10	20230504	1480	4.80	20231101	4320	-64.10	20230504	1480	4.80	20231101	0.01	N	121850	500	153 억		321548	N	N	0	N	00	N
107	20231113	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-40	5	-2.51	158473070	101157	80.52	1596	1599	1548	2065	1114	1591	1566.61	1.05	0	-24996	1653	1622	1596	1565	1539	1609	1552	153	474	500	950	1	1	30614175	475	-4.07	2.25	12	0.33	-381.00	690.00	4320	20230504	-64.10	1480	20231101	4.80	4320	-64.10	20230504	1480	4.80	20231101	4320	-64.10	20230504	1480	4.80	20231101	0.01	N	121850	500	153 억		321548	N	N	0	N	00	N
108	20231113	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-40	5	-2.51	135463252	86350	68.73	1596	1599	1549	2065	1114	1591	1568.77	1.05	0	-23244	1653	1622	1596	1565	1539	1609	1552	153	474	500	950	1	1	30614175	475	-4.07	2.25	12	0.28	-381.00	690.00	4320	20230504	-64.10	1480	20231101	4.80	4320	-64.10	20230504	1480	4.80	20231101	4320	-64.10	20230504	1480	4.80	20231101	0.01	N	121850	500	153 억		321548	N	N	0	N	00	N
109	20231113	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	-26	5	-1.63	105641597	67161	53.46	1596	1599	1550	2065	1114	1591	1572.96	1.05	0	-23176	1653	1622	1596	1565	1539	1609	1552	153	474	500	950	1	1	30614175	479	-4.11	2.27	12	0.22	-381.00	690.00	4320	20230504	-63.77	1480	20231101	5.74	4320	-63.77	20230504	1480	5.74	20231101	4320	-63.77	20230504	1480	5.74	20231101	0.01	N	121850	500	153 억		321548	N	N	0	N	00	N
110	20231113	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1571	-20	5	-1.26	95549199	60689	48.31	1596	1599	1550	2065	1114	1591	1574.41	1.05	0	-21756	1653	1622	1596	1565	1539	1609	1552	153	474	500	950	1	1	30614175	481	-4.12	2.28	12	0.20	-381.00	690.00	4320	20230504	-63.63	1480	20231101	6.15	4320	-63.63	20230504	1480	6.15	20231101	4320	-63.63	20230504	1480	6.15	20231101	0.01	N	121850	500	153 억		321548	N	N	0	N	00	N
111	20231113	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1563	-28	5	-1.76	80315861	50969	40.57	1596	1599	1550	2065	1114	1591	1575.78	1.05	0	-18380	1653	1622	1596	1565	1539	1609	1552	153	474	500	950	1	1	30614175	478	-4.10	2.27	12	0.17	-381.00	690.00	4320	20230504	-63.82	1480	20231101	5.61	4320	-63.82	20230504	1480	5.61	20231101	4320	-63.82	20230504	1480	5.61	20231101	0.01	N	121850	500	153 억		321548	N	N	0	N	00	N
112	20231113	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1575	-16	5	-1.01	51552627	32533	25.90	1596	1599	1575	2065	1114	1591	1584.63	1.05	0	-13075	1653	1622	1596	1565	1539	1609	1552	153	474	500	950	1	1	30614175	482	-4.13	2.28	12	0.11	-381.00	690.00	4320	20230504	-63.54	1480	20231101	6.42	4320	-63.54	20230504	1480	6.42	20231101	4320	-63.54	20230504	1480	6.42	20231101	0.01	N	121850	500	153 억		321548	N	N	0	N	00	N
113	20231113	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1581	-10	5	-0.63	4575672	2880	2.29	1596	1599	1578	2065	1114	1591	1588.78	1.05	0	-626	1653	1622	1596	1565	1539	1609	1552	153	474	500	950	1	1	30614175	484	-4.15	2.29	12	0.01	-381.00	690.00	4320	20230504	-63.40	1480	20231101	6.82	4320	-63.40	20230504	1480	6.82	20231101	4320	-63.40	20230504	1480	6.82	20231101	0.01	N	121850	500	153 억		321548	N	N	0	N	00	N
114	20231110	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1591	-37	5	-2.27	198225572	125319	120.05	1596	1627	1570	2115	1140	1628	1581.76	1.14	0	-28076	1722	1674	1637	1589	1552	1656	1571	153	487	500	970	1	1	30614175	487	-4.18	2.31	12	0.41	-381.00	690.00	4320	20230504	-63.17	1480	20231101	7.50	4320	-63.17	20230504	1480	7.50	20231101	4320	-63.17	20230504	1480	7.50	20231101	0.01	N	121850	500	153 억		350369	N	N	0	N	00	N
115	20231110	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	-40	5	-2.46	187541810	118590	113.60	1596	1627	1570	2115	1140	1628	1581.43	1.14	0	-22052	1722	1674	1637	1589	1552	1656	1571	153	487	500	970	1	1	30614175	486	-4.17	2.30	12	0.39	-381.00	690.00	4320	20230504	-63.24	1480	20231101	7.30	4320	-63.24	20230504	1480	7.30	20231101	4320	-63.24	20230504	1480	7.30	20231101	0.01	N	121850	500	153 억		350369	N	N	0	N	00	N
116	20231110	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1571	-57	5	-3.50	137769620	86959	83.30	1596	1627	1571	2115	1140	1628	1584.31	1.14	0	-14851	1722	1674	1637	1589	1552	1656	1571	153	487	500	970	1	1	30614175	481	-4.12	2.28	12	0.28	-381.00	690.00	4320	20230504	-63.63	1480	20231101	6.15	4320	-63.63	20230504	1480	6.15	20231101	4320	-63.63	20230504	1480	6.15	20231101	0.01	N	121850	500	153 억		350369	N	N	0	N	00	N
117	20231110	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1575	-53	5	-3.26	120659265	76096	72.89	1596	1627	1575	2115	1140	1628	1585.62	1.14	0	-9703	1722	1674	1637	1589	1552	1656	1571	153	487	500	970	1	1	30614175	482	-4.13	2.28	12	0.25	-381.00	690.00	4320	20230504	-63.54	1480	20231101	6.42	4320	-63.54	20230504	1480	6.42	20231101	4320	-63.54	20230504	1480	6.42	20231101	0.01	N	121850	500	153 억		350369	N	N	0	N	00	N
118	20231110	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-48	5	-2.95	101696433	64083	61.39	1596	1627	1575	2115	1140	1628	1586.95	1.14	0	-6842	1722	1674	1637	1589	1552	1656	1571	153	487	500	970	1	1	30614175	484	-4.15	2.29	12	0.21	-381.00	690.00	4320	20230504	-63.43	1480	20231101	6.76	4320	-63.43	20230504	1480	6.76	20231101	4320	-63.43	20230504	1480	6.76	20231101	0.01	N	121850	500	153 억		350369	N	N	0	N	00	N
119	20231110	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1586	-42	5	-2.58	65084049	40936	39.21	1596	1627	1582	2115	1140	1628	1589.90	1.14	0	-2251	1722	1674	1637	1589	1552	1656	1571	153	487	500	970	1	1	30614175	486	-4.16	2.30	12	0.13	-381.00	690.00	4320	20230504	-63.29	1480	20231101	7.16	4320	-63.29	20230504	1480	7.16	20231101	4320	-63.29	20230504	1480	7.16	20231101	0.01	N	121850	500	153 억		350369	N	N	0	N	00	N
120	20231110	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	-40	5	-2.46	51239549	32222	30.87	1596	1627	1582	2115	1140	1628	1590.20	1.14	0	-544	1722	1674	1637	1589	1552	1656	1571	153	487	500	970	1	1	30614175	486	-4.17	2.30	12	0.11	-381.00	690.00	4320	20230504	-63.24	1480	20231101	7.30	4320	-63.24	20230504	1480	7.30	20231101	4320	-63.24	20230504	1480	7.30	20231101	0.01	N	121850	500	153 억		350369	N	N	0	N	00	N
121	20231110	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	-39	5	-2.40	10271417	6454	6.18	1596	1627	1584	2115	1140	1628	1591.48	1.14	0	-1835	1722	1674	1637	1589	1552	1656	1571	153	487	500	970	1	1	30614175	486	-4.17	2.30	12	0.02	-381.00	690.00	4320	20230504	-63.22	1480	20231101	7.36	4320	-63.22	20230504	1480	7.36	20231101	4320	-63.22	20230504	1480	7.36	20231101	0.01	N	121850	500	153 억		350369	N	N	0	N	00	N
122	20231109	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1628	-49	5	-2.92	170975345	104085	87.31	1677	1685	1600	2180	1174	1677	1642.65	1.22	0	-22149	1829	1753	1709	1633	1589	1731	1611	153	503	500	1000	1	1	30614175	498	-4.27	2.36	12	0.34	-381.00	690.00	4320	20230504	-62.31	1480	20231101	10.00	4320	-62.31	20230504	1480	10.00	20231101	4320	-62.31	20230504	1480	10.00	20231101	0.01	N	121850	500	153 억		372427	N	N	0	N	00	N
123	20231109	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1635	-42	5	-2.50	161793480	98492	82.62	1677	1685	1600	2180	1174	1677	1642.71	1.22	0	-21285	1829	1753	1709	1633	1589	1731	1611	153	503	500	1000	1	1	30614175	501	-4.29	2.37	12	0.32	-381.00	690.00	4320	20230504	-62.15	1480	20231101	10.47	4320	-62.15	20230504	1480	10.47	20231101	4320	-62.15	20230504	1480	10.47	20231101	0.01	N	121850	500	153 억		372427	N	N	0	N	00	N
124	20231109	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1627	-50	5	-2.98	148914905	90600	76.00	1677	1685	1600	2180	1174	1677	1643.65	1.22	0	-22194	1829	1753	1709	1633	1589	1731	1611	153	503	500	1000	1	1	30614175	498	-4.27	2.36	12	0.30	-381.00	690.00	4320	20230504	-62.34	1480	20231101	9.93	4320	-62.34	20230504	1480	9.93	20231101	4320	-62.34	20230504	1480	9.93	20231101	0.01	N	121850	500	153 억		372427	N	N	0	N	00	N
125	20231109	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1649	-28	5	-1.67	107529427	65146	54.64	1677	1685	1635	2180	1174	1677	1650.59	1.22	0	-23687	1829	1753	1709	1633	1589	1731	1611	153	503	500	1000	1	1	30614175	505	-4.33	2.39	12	0.21	-381.00	690.00	4320	20230504	-61.83	1480	20231101	11.42	4320	-61.83	20230504	1480	11.42	20231101	4320	-61.83	20230504	1480	11.42	20231101	0.01	N	121850	500	153 억		372427	N	N	0	N	00	N
126	20231109	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1652	-25	5	-1.49	74018716	44739	37.53	1677	1685	1639	2180	1174	1677	1654.46	1.22	0	-7380	1829	1753	1709	1633	1589	1731	1611	153	503	500	1000	1	1	30614175	506	-4.34	2.39	12	0.15	-381.00	690.00	4320	20230504	-61.76	1480	20231101	11.62	4320	-61.76	20230504	1480	11.62	20231101	4320	-61.76	20230504	1480	11.62	20231101	0.01	N	121850	500	153 억		372427	N	N	0	N	00	N
127	20231109	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1660	-17	5	-1.01	65930139	39834	33.41	1677	1685	1639	2180	1174	1677	1655.12	1.22	0	-7093	1829	1753	1709	1633	1589	1731	1611	153	503	500	1000	1	1	30614175	508	-4.36	2.41	12	0.13	-381.00	690.00	4320	20230504	-61.57	1480	20231101	12.16	4320	-61.57	20230504	1480	12.16	20231101	4320	-61.57	20230504	1480	12.16	20231101	0.01	N	121850	500	153 억		372427	N	N	0	N	00	N
128	20231109	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1652	-25	5	-1.49	42065901	25422	21.32	1677	1685	1639	2180	1174	1677	1654.70	1.22	0	-10054	1829	1753	1709	1633	1589	1731	1611	153	503	500	1000	1	1	30614175	506	-4.34	2.39	12	0.08	-381.00	690.00	4320	20230504	-61.76	1480	20231101	11.62	4320	-61.76	20230504	1480	11.62	20231101	4320	-61.76	20230504	1480	11.62	20231101	0.01	N	121850	500	153 억		372427	N	N	0	N	00	N
129	20231109	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1665	-12	5	-0.72	3376586	2022	1.70	1677	1677	1664	2180	1174	1677	1669.92	1.22	0	-1596	1829	1753	1709	1633	1589	1731	1611	153	503	500	1000	1	1	30614175	510	-4.37	2.41	12	0.01	-381.00	690.00	4320	20230504	-61.46	1480	20231101	12.50	4320	-61.46	20230504	1480	12.50	20231101	4320	-61.46	20230504	1480	12.50	20231101	0.01	N	121850	500	153 억		372427	N	N	0	N	00	N
130	20231108	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1677	-13	5	-0.77	201558180	118870	69.38	1688	1785	1665	2195	1183	1690	1695.62	1.38	0	-49673	1820	1754	1713	1647	1606	1734	1627	153	505	500	1010	1	1	30614175	513	-4.40	2.43	12	0.39	-381.00	690.00	4320	20230504	-61.18	1480	20231101	13.31	4320	-61.18	20230504	1480	13.31	20231101	4320	-61.18	20230504	1480	13.31	20231101	0.01	N	121850	500	153 억		422090	N	N	0	N	00	N
131	20231108	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1666	-24	5	-1.42	196861805	116065	67.74	1688	1785	1665	2195	1183	1690	1696.13	1.38	0	-48116	1820	1754	1713	1647	1606	1734	1627	153	505	500	1010	1	1	30614175	510	-4.37	2.41	12	0.38	-381.00	690.00	4320	20230504	-61.44	1480	20231101	12.57	4320	-61.44	20230504	1480	12.57	20231101	4320	-61.44	20230504	1480	12.57	20231101	0.01	N	121850	500	153 억		422090	N	N	0	N	00	N
132	20231108	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1688	-2	5	-0.12	160617940	94466	55.14	1688	1785	1680	2195	1183	1690	1700.27	1.38	0	-36157	1820	1754	1713	1647	1606	1734	1627	153	505	500	1010	1	1	30614175	517	-4.43	2.45	12	0.31	-381.00	690.00	4320	20230504	-60.93	1480	20231101	14.05	4320	-60.93	20230504	1480	14.05	20231101	4320	-60.93	20230504	1480	14.05	20231101	0.01	N	121850	500	153 억		422090	N	N	0	N	00	N
133	20231108	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1704	14	2	0.83	122807491	72009	42.03	1688	1785	1684	2195	1183	1690	1705.45	1.38	0	-21243	1820	1754	1713	1647	1606	1734	1627	153	505	500	1010	1	1	30614175	522	-4.47	2.47	12	0.24	-381.00	690.00	4320	20230504	-60.56	1480	20231101	15.14	4320	-60.56	20230504	1480	15.14	20231101	4320	-60.56	20230504	1480	15.14	20231101	0.01	N	121850	500	153 억		422090	N	N	0	N	00	N
134	20231108	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1693	3	2	0.18	116970852	68573	40.02	1688	1785	1684	2195	1183	1690	1705.79	1.38	0	-19955	1820	1754	1713	1647	1606	1734	1627	153	505	500	1010	1	1	30614175	518	-4.44	2.45	12	0.22	-381.00	690.00	4320	20230504	-60.81	1480	20231101	14.39	4320	-60.81	20230504	1480	14.39	20231101	4320	-60.81	20230504	1480	14.39	20231101	0.01	N	121850	500	153 억		422090	N	N	0	N	00	N
135	20231108	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1698	8	2	0.47	108139975	63355	36.98	1688	1785	1684	2195	1183	1690	1706.89	1.38	0	-18945	1820	1754	1713	1647	1606	1734	1627	153	505	500	1010	1	1	30614175	520	-4.46	2.46	12	0.21	-381.00	690.00	4320	20230504	-60.69	1480	20231101	14.73	4320	-60.69	20230504	1480	14.73	20231101	4320	-60.69	20230504	1480	14.73	20231101	0.01	N	121850	500	153 억		422090	N	N	0	N	00	N
136	20231108	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1702	12	2	0.71	79018155	46152	26.94	1688	1785	1684	2195	1183	1690	1712.13	1.38	0	-15673	1820	1754	1713	1647	1606	1734	1627	153	505	500	1010	1	1	30614175	521	-4.47	2.47	12	0.15	-381.00	690.00	4320	20230504	-60.60	1480	20231101	15.00	4320	-60.60	20230504	1480	15.00	20231101	4320	-60.60	20230504	1480	15.00	20231101	0.01	N	121850	500	153 억		422090	N	N	0	N	00	N
137	20231108	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1722	32	2	1.89	15333987	8869	5.18	1688	1785	1684	2195	1183	1690	1728.94	1.38	0	-391	1820	1754	1713	1647	1606	1734	1627	153	505	500	1010	1	1	30614175	527	-4.52	2.50	12	0.03	-381.00	690.00	4320	20230504	-60.14	1480	20231101	16.35	4320	-60.14	20230504	1480	16.35	20231101	4320	-60.14	20230504	1480	16.35	20231101	0.01	N	121850	500	153 억		422090	N	N	0	N	00	N
138	20231107	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1690	-89	5	-5.00	294423777	171248	39.25	1761	1779	1672	2310	1246	1779	1719.28	1.40	0	-5705	1857	1818	1760	1721	1663	1837	1740	153	531	500	1060	1	1	30614175	517	-4.44	2.45	12	0.56	-381.00	690.00	4320	20230504	-60.88	1480	20231101	14.19	4320	-60.88	20230504	1480	14.19	20231101	4320	-60.88	20230504	1480	14.19	20231101	0.01	N	121850	500	153 억		427751	N	N	0	N	00	N
139	20231107	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1691	-88	5	-4.95	281501086	163603	37.50	1761	1779	1672	2310	1246	1779	1720.64	1.40	0	-3181	1857	1818	1760	1721	1663	1837	1740	153	531	500	1060	1	1	30614175	518	-4.44	2.45	12	0.53	-381.00	690.00	4320	20230504	-60.86	1480	20231101	14.26	4320	-60.86	20230504	1480	14.26	20231101	4320	-60.86	20230504	1480	14.26	20231101	0.01	N	121850	500	153 억		427751	N	N	0	N	00	N
140	20231107	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1688	-91	5	-5.12	269655233	156586	35.89	1761	1779	1672	2310	1246	1779	1722.09	1.40	0	-3119	1857	1818	1760	1721	1663	1837	1740	153	531	500	1060	1	1	30614175	517	-4.43	2.45	12	0.51	-381.00	690.00	4320	20230504	-60.93	1480	20231101	14.05	4320	-60.93	20230504	1480	14.05	20231101	4320	-60.93	20230504	1480	14.05	20231101	0.01	N	121850	500	153 억		427751	N	N	0	N	00	N
141	20231107	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1681	-98	5	-5.51	238199693	137852	31.60	1761	1779	1678	2310	1246	1779	1727.94	1.40	0	-10490	1857	1818	1760	1721	1663	1837	1740	153	531	500	1060	1	1	30614175	515	-4.41	2.44	12	0.45	-381.00	690.00	4320	20230504	-61.09	1480	20231101	13.58	4320	-61.09	20230504	1480	13.58	20231101	4320	-61.09	20230504	1480	13.58	20231101	0.01	N	121850	500	153 억		427751	N	N	0	N	00	N
142	20231107	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1692	-87	5	-4.89	215844493	124581	28.55	1761	1779	1690	2310	1246	1779	1732.56	1.40	0	-4250	1857	1818	1760	1721	1663	1837	1740	153	531	500	1060	1	1	30614175	518	-4.44	2.45	12	0.41	-381.00	690.00	4320	20230504	-60.83	1480	20231101	14.32	4320	-60.83	20230504	1480	14.32	20231101	4320	-60.83	20230504	1480	14.32	20231101	0.01	N	121850	500	153 억		427751	N	N	0	N	00	N
143	20231107	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1715	-64	5	-3.60	182844690	105179	24.11	1761	1779	1710	2310	1246	1779	1738.41	1.40	0	3968	1857	1818	1760	1721	1663	1837	1740	153	531	500	1060	1	1	30614175	525	-4.50	2.49	12	0.34	-381.00	690.00	4320	20230504	-60.30	1480	20231101	15.88	4320	-60.30	20230504	1480	15.88	20231101	4320	-60.30	20230504	1480	15.88	20231101	0.01	N	121850	500	153 억		427751	N	N	0	N	00	N
144	20231107	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1726	-53	5	-2.98	151136537	86762	19.89	1761	1779	1720	2310	1246	1779	1741.97	1.40	0	930	1857	1818	1760	1721	1663	1837	1740	153	531	500	1060	1	1	30614175	528	-4.53	2.50	12	0.28	-381.00	690.00	4320	20230504	-60.05	1480	20231101	16.62	4320	-60.05	20230504	1480	16.62	20231101	4320	-60.05	20230504	1480	16.62	20231101	0.01	N	121850	500	153 억		427751	N	N	0	N	00	N
145	20231107	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1768	-11	5	-0.62	47798479	27352	6.27	1761	1779	1730	2310	1246	1779	1747.53	1.40	0	5338	1857	1818	1760	1721	1663	1837	1740	153	531	500	1060	1	1	30614175	541	-4.64	2.56	12	0.09	-381.00	690.00	4320	20230504	-59.07	1480	20231101	19.46	4320	-59.07	20230504	1480	19.46	20231101	4320	-59.07	20230504	1480	19.46	20231101	0.01	N	121850	500	153 억		427751	N	N	0	N	00	N
146	20231106	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	83	2	4.89	766451153	433767	97.48	1725	1799	1702	2200	1188	1696	1766.95	1.17	0	70349	1838	1767	1684	1613	1530	1802	1648	153	504	500	1010	1	1	30614175	545	-4.67	2.58	12	1.42	-381.00	690.00	4320	20230504	-58.82	1480	20231101	20.20	4320	-58.82	20230504	1480	20.20	20231101	4320	-58.82	20230504	1480	20.20	20231101	0.01	N	121850	500	153 억		357345	N	N	0	N	00	N
147	20231106	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1776	80	2	4.72	736741779	417057	93.72	1725	1799	1702	2200	1188	1696	1766.53	1.17	0	66965	1838	1767	1684	1613	1530	1802	1648	153	504	500	1010	1	1	30614175	544	-4.66	2.57	12	1.36	-381.00	690.00	4320	20230504	-58.89	1480	20231101	20.00	4320	-58.89	20230504	1480	20.00	20231101	4320	-58.89	20230504	1480	20.00	20231101	0.01	N	121850	500	153 억		357345	N	N	0	N	00	N
148	20231106	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	85	2	5.01	690579832	391010	87.87	1725	1799	1702	2200	1188	1696	1766.14	1.17	0	60226	1838	1767	1684	1613	1530	1802	1648	153	504	500	1010	1	1	30614175	545	-4.67	2.58	12	1.28	-381.00	690.00	4320	20230504	-58.77	1480	20231101	20.34	4320	-58.77	20230504	1480	20.34	20231101	4320	-58.77	20230504	1480	20.34	20231101	0.01	N	121850	500	153 억		357345	N	N	0	N	00	N
149	20231106	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	91	2	5.37	616436932	349539	78.55	1725	1799	1702	2200	1188	1696	1763.57	1.17	0	49164	1838	1767	1684	1613	1530	1802	1648	153	504	500	1010	1	1	30614175	547	-4.69	2.59	12	1.14	-381.00	690.00	4320	20230504	-58.63	1480	20231101	20.74	4320	-58.63	20230504	1480	20.74	20231101	4320	-58.63	20230504	1480	20.74	20231101	0.01	N	121850	500	153 억		357345	N	N	0	N	00	N
150	20231106	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	89	2	5.25	563763493	319859	71.88	1725	1799	1702	2200	1188	1696	1762.54	1.17	0	42414	1838	1767	1684	1613	1530	1802	1648	153	504	500	1010	1	1	30614175	546	-4.69	2.59	12	1.04	-381.00	690.00	4320	20230504	-58.68	1480	20231101	20.61	4320	-58.68	20230504	1480	20.61	20231101	4320	-58.68	20230504	1480	20.61	20231101	0.01	N	121850	500	153 억		357345	N	N	0	N	00	N
151	20231106	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1761	65	2	3.83	459715317	261454	58.75	1725	1799	1702	2200	1188	1696	1758.30	1.17	0	29286	1838	1767	1684	1613	1530	1802	1648	153	504	500	1010	1	1	30614175	539	-4.62	2.55	12	0.85	-381.00	690.00	4320	20230504	-59.24	1480	20231101	18.99	4320	-59.24	20230504	1480	18.99	20231101	4320	-59.24	20230504	1480	18.99	20231101	0.01	N	121850	500	153 억		357345	N	N	0	N	00	N
152	20231106	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1769	73	2	4.30	394698672	224734	50.50	1725	1799	1702	2200	1188	1696	1756.29	1.17	0	10894	1838	1767	1684	1613	1530	1802	1648	153	504	500	1010	1	1	30614175	542	-4.64	2.56	12	0.73	-381.00	690.00	4320	20230504	-59.05	1480	20231101	19.53	4320	-59.05	20230504	1480	19.53	20231101	4320	-59.05	20230504	1480	19.53	20231101	0.01	N	121850	500	153 억		357345	N	N	0	N	00	N
153	20231106	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1706	10	2	0.59	121581769	69416	15.60	1725	1799	1702	2200	1188	1696	1751.49	1.17	0	-7442	1838	1767	1684	1613	1530	1802	1648	153	504	500	1010	1	1	30614175	522	-4.48	2.47	12	0.23	-381.00	690.00	4320	20230504	-60.51	1480	20231101	15.27	4320	-60.51	20230504	1480	15.27	20231101	4320	-60.51	20230504	1480	15.27	20231101	0.01	N	121850	500	153 억		357345	N	N	0	N	00	N
154	20231103	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1696	75	2	4.63	730961260	434781	183.80	1643	1755	1601	2105	1135	1621	1681.11	1.07	0	39444	1685	1653	1597	1565	1509	1669	1581	153	484	500	970	1	1	30614175	519	-4.45	2.46	12	1.42	-381.00	690.00	4320	20230504	-60.74	1480	20231101	14.59	4320	-60.74	20230504	1480	14.59	20231101	4320	-60.74	20230504	1480	14.59	20231101	0.01	N	121850	500	153 억		327289	N	N	0	N	00	N
155	20231103	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1691	70	2	4.32	708510863	421506	178.18	1643	1755	1601	2105	1135	1621	1680.90	1.07	0	35944	1685	1653	1597	1565	1509	1669	1581	153	484	500	970	1	1	30614175	518	-4.44	2.45	12	1.38	-381.00	690.00	4320	20230504	-60.86	1480	20231101	14.26	4320	-60.86	20230504	1480	14.26	20231101	4320	-60.86	20230504	1480	14.26	20231101	0.01	N	121850	500	153 억		327289	N	N	0	N	00	N
156	20231103	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1692	71	2	4.38	629961731	375236	158.62	1643	1755	1601	2105	1135	1621	1678.84	1.07	0	25237	1685	1653	1597	1565	1509	1669	1581	153	484	500	970	1	1	30614175	518	-4.44	2.45	12	1.23	-381.00	690.00	4320	20230504	-60.83	1480	20231101	14.32	4320	-60.83	20230504	1480	14.32	20231101	4320	-60.83	20230504	1480	14.32	20231101	0.01	N	121850	500	153 억		327289	N	N	0	N	00	N
157	20231103	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1634	13	2	0.80	249452072	152599	64.51	1643	1700	1601	2105	1135	1621	1634.69	1.07	0	42871	1685	1653	1597	1565	1509	1669	1581	153	484	500	970	1	1	30614175	500	-4.29	2.37	12	0.50	-381.00	690.00	4320	20230504	-62.18	1480	20231101	10.41	4320	-62.18	20230504	1480	10.41	20231101	4320	-62.18	20230504	1480	10.41	20231101	0.01	N	121850	500	153 억		327289	N	N	0	N	00	N
158	20231103	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1651	30	2	1.85	230592520	141214	59.70	1643	1700	1601	2105	1135	1621	1632.93	1.07	0	40042	1685	1653	1597	1565	1509	1669	1581	153	484	500	970	1	1	30614175	505	-4.33	2.39	12	0.46	-381.00	690.00	4320	20230504	-61.78	1480	20231101	11.55	4320	-61.78	20230504	1480	11.55	20231101	4320	-61.78	20230504	1480	11.55	20231101	0.01	N	121850	500	153 억		327289	N	N	0	N	00	N
159	20231103	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1635	14	2	0.86	135495122	83676	35.37	1643	1645	1601	2105	1135	1621	1619.28	1.07	0	14827	1685	1653	1597	1565	1509	1669	1581	153	484	500	970	1	1	30614175	501	-4.29	2.37	12	0.27	-381.00	690.00	4320	20230504	-62.15	1480	20231101	10.47	4320	-62.15	20230504	1480	10.47	20231101	4320	-62.15	20230504	1480	10.47	20231101	0.01	N	121850	500	153 억		327289	N	N	0	N	00	N
160	20231103	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	-16	5	-0.99	53492266	33119	14.00	1643	1643	1601	2105	1135	1621	1615.15	1.07	0	-10101	1685	1653	1597	1565	1509	1669	1581	153	484	500	970	1	1	30614175	491	-4.21	2.33	12	0.11	-381.00	690.00	4320	20230504	-62.85	1480	20231101	8.45	4320	-62.85	20230504	1480	8.45	20231101	4320	-62.85	20230504	1480	8.45	20231101	0.01	N	121850	500	153 억		327289	N	N	0	N	00	N
161	20231103	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1618	-3	5	-0.19	13029796	8034	3.40	1643	1643	1615	2105	1135	1621	1621.83	1.07	0	-325	1685	1653	1597	1565	1509	1669	1581	153	484	500	970	1	1	30614175	495	-4.25	2.34	12	0.03	-381.00	690.00	4320	20230504	-62.55	1480	20231101	9.32	4320	-62.55	20230504	1480	9.32	20231101	4320	-62.55	20230504	1480	9.32	20231101	0.01	N	121850	500	153 억		327289	N	N	0	N	00	N
162	20231102	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	88	2	5.74	374263626	232707	213.21	1585	1629	1541	1992	1074	1533	1608.28	0.75	0	96546	1627	1580	1530	1483	1433	1555	1458	153	459	500	910	1	1	30614175	496	-4.25	2.35	12	0.76	-381.00	690.00	4320	20230504	-62.48	1480	20231101	9.53	4320	-62.48	20230504	1480	9.53	20231101	4320	-62.48	20230504	1480	9.53	20231101	0.01	N	121850	500	153 억		229511	N	N	0	N	00	N
163	20231102	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1625	92	2	6.00	355654679	221255	202.72	1585	1629	1541	1992	1074	1533	1607.44	0.75	0	90670	1627	1580	1530	1483	1433	1555	1458	153	459	500	910	1	1	30614175	497	-4.27	2.36	12	0.72	-381.00	690.00	4320	20230504	-62.38	1480	20231101	9.80	4320	-62.38	20230504	1480	9.80	20231101	4320	-62.38	20230504	1480	9.80	20231101	0.01	N	121850	500	153 억		229511	N	N	0	N	00	N
164	20231102	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	88	2	5.74	275602206	172014	157.60	1585	1628	1541	1992	1074	1533	1602.21	0.75	0	83269	1627	1580	1530	1483	1433	1555	1458	153	459	500	910	1	1	30614175	496	-4.25	2.35	12	0.56	-381.00	690.00	4320	20230504	-62.48	1480	20231101	9.53	4320	-62.48	20230504	1480	9.53	20231101	4320	-62.48	20230504	1480	9.53	20231101	0.01	N	121850	500	153 억		229511	N	N	0	N	00	N
165	20231102	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	82	2	5.35	258428946	161397	147.88	1585	1628	1541	1992	1074	1533	1601.20	0.75	0	82489	1627	1580	1530	1483	1433	1555	1458	153	459	500	910	1	1	30614175	494	-4.24	2.34	12	0.53	-381.00	690.00	4320	20230504	-62.62	1480	20231101	9.12	4320	-62.62	20230504	1480	9.12	20231101	4320	-62.62	20230504	1480	9.12	20231101	0.01	N	121850	500	153 억		229511	N	N	0	N	00	N
166	20231102	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1617	84	2	5.48	192838960	120972	110.84	1585	1619	1541	1992	1074	1533	1594.08	0.75	0	51776	1627	1580	1530	1483	1433	1555	1458	153	459	500	910	1	1	30614175	495	-4.24	2.34	12	0.40	-381.00	690.00	4320	20230504	-62.57	1480	20231101	9.26	4320	-62.57	20230504	1480	9.26	20231101	4320	-62.57	20230504	1480	9.26	20231101	0.01	N	121850	500	153 억		229511	N	N	0	N	00	N
167	20231102	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1607	74	2	4.83	142462887	89723	82.21	1585	1619	1541	1992	1074	1533	1587.81	0.75	0	41327	1627	1580	1530	1483	1433	1555	1458	153	459	500	910	1	1	30614175	492	-4.22	2.33	12	0.29	-381.00	690.00	4320	20230504	-62.80	1480	20231101	8.58	4320	-62.80	20230504	1480	8.58	20231101	4320	-62.80	20230504	1480	8.58	20231101	0.01	N	121850	500	153 억		229511	N	N	0	N	00	N
168	20231102	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1571	38	2	2.48	39837463	25500	23.36	1585	1590	1541	1992	1074	1533	1562.25	0.75	0	8185	1627	1580	1530	1483	1433	1555	1458	153	459	500	910	1	1	30614175	481	-4.12	2.28	12	0.08	-381.00	690.00	4320	20230504	-63.63	1480	20231101	6.15	4320	-63.63	20230504	1480	6.15	20231101	4320	-63.63	20230504	1480	6.15	20231101	0.01	N	121850	500	153 억		229511	N	N	0	N	00	N
169	20231102	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1562	29	2	1.89	3641964	2308	2.11	1585	1590	1541	1992	1074	1533	1577.97	0.75	0	-1022	1627	1580	1530	1483	1433	1555	1458	153	459	500	910	1	1	30614175	478	-4.10	2.26	12	0.01	-381.00	690.00	4320	20230504	-63.84	1480	20231101	5.54	4320	-63.84	20230504	1480	5.54	20231101	4320	-63.84	20230504	1480	5.54	20231101	0.01	N	121850	500	153 억		229511	N	N	0	N	00	N
170	20231101	160653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1533	-2	5	-0.13	168306720	109060	72.59	1535	1577	1480	1995	1075	1535	1543.26	0.83	0	-25432	1665	1599	1566	1500	1467	1583	1484	153	460	500	920	1	1	30614175	469	-4.02	2.22	12	0.36	-381.00	690.00	4320	20230504	-64.51	1480	20231101	3.58	4320	-64.51	20230504	1480	3.58	20231101	4320	-64.51	20230504	1480	3.58	20231101	0.01	N	121850	500	153 억		254916	N	N	0	N	00	N
171	20231101	150654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1527	-8	5	-0.52	162672386	105383	70.14	1535	1577	1480	1995	1075	1535	1543.63	0.83	0	-24893	1665	1599	1566	1500	1467	1583	1484	153	460	500	920	1	1	30614175	467	-4.01	2.21	12	0.34	-381.00	690.00	4320	20230504	-64.65	1480	20231101	3.18	4320	-64.65	20230504	1480	3.18	20231101	4320	-64.65	20230504	1480	3.18	20231101	0.01	N	121850	500	153 억		254916	N	N	0	N	00	N
172	20231101	140648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1528	-7	5	-0.46	116026078	74797	49.78	1535	1577	1480	1995	1075	1535	1551.21	0.83	0	-19002	1665	1599	1566	1500	1467	1583	1484	153	460	500	920	1	1	30614175	468	-4.01	2.21	12	0.24	-381.00	690.00	4320	20230504	-64.63	1480	20231101	3.24	4320	-64.63	20230504	1480	3.24	20231101	4320	-64.63	20230504	1480	3.24	20231101	0.01	N	121850	500	153 억		254916	N	N	0	N	00	N
173	20231101	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1548	13	2	0.85	79217852	50782	33.80	1535	1577	1535	1995	1075	1535	1559.96	0.83	0	-12714	1665	1599	1566	1500	1467	1583	1484	153	460	500	920	1	1	30614175	474	-4.06	2.24	12	0.17	-381.00	690.00	4320	20230504	-64.17	1512	20231020	2.38	4320	-64.17	20230504	1512	2.38	20231020	4320	-64.17	20230504	1512	2.38	20231020	0.01	N	121850	500	153 억		254916	N	N	0	N	00	N
174	20231101	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1541	6	2	0.39	70489253	45147	30.05	1535	1577	1535	1995	1075	1535	1561.33	0.83	0	-11988	1665	1599	1566	1500	1467	1583	1484	153	460	500	920	1	1	30614175	472	-4.04	2.23	12	0.15	-381.00	690.00	4320	20230504	-64.33	1512	20231020	1.92	4320	-64.33	20230504	1512	1.92	20231020	4320	-64.33	20230504	1512	1.92	20231020	0.01	N	121850	500	153 억		254916	N	N	0	N	00	N
175	20231101	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	21	2	1.37	61573367	39374	26.21	1535	1577	1535	1995	1075	1535	1563.81	0.83	0	-10616	1665	1599	1566	1500	1467	1583	1484	153	460	500	920	1	1	30614175	476	-4.08	2.26	12	0.13	-381.00	690.00	4320	20230504	-63.98	1512	20231020	2.91	4320	-63.98	20230504	1512	2.91	20231020	4320	-63.98	20230504	1512	2.91	20231020	0.01	N	121850	500	153 억		254916	N	N	0	N	00	N
176	20231101	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1573	38	2	2.48	41523574	26529	17.66	1535	1577	1535	1995	1075	1535	1565.21	0.83	0	-2919	1665	1599	1566	1500	1467	1583	1484	153	460	500	920	1	1	30614175	482	-4.13	2.28	12	0.09	-381.00	690.00	4320	20230504	-63.59	1512	20231020	4.03	4320	-63.59	20230504	1512	4.03	20231020	4320	-63.59	20230504	1512	4.03	20231020	0.01	N	121850	500	153 억		254916	N	N	0	N	00	N
177	20231101	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	17	2	1.11	17978983	11483	7.64	1535	1569	1535	1995	1075	1535	1565.70	0.83	0	-6854	1665	1599	1566	1500	1467	1583	1484	153	460	500	920	1	1	30614175	475	-4.07	2.25	12	0.04	-381.00	690.00	4320	20230504	-64.07	1512	20231020	2.65	4320	-64.07	20230504	1512	2.65	20231020	4320	-64.07	20230504	1512	2.65	20231020	0.01	N	121850	500	153 억		254916	N	N	0	N	00	N