KissMeData/151910/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	160924	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	404	-7	5	-1.70	262841528	647058	109.25	417	417	401	534	288	411	406.21	0.53	0	-5845	441	425	418	402	395	422	399	180	123	100	270	1	1	180057504	727	-4.49	1.87	12	0.36	-90.00	216.00	1360	20221201	-70.29	401	20231130	0.75	982	-58.86	20230113	401	0.75	20231130	1360	-70.29	20221201	401	0.75	20231130	0.00	N	151910	100	180 억		951407	N	N	0	N	00	N
3	20231130	150924	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	409	-2	5	-0.49	217540762	534786	90.29	417	417	403	534	288	411	406.78	0.53	0	-9843	441	425	418	402	395	422	399	180	123	100	270	1	1	180057504	736	-4.54	1.89	12	0.30	-90.00	216.00	1360	20221201	-69.93	403	20231130	1.49	982	-58.35	20230113	403	1.49	20231130	1360	-69.93	20221201	403	1.49	20231130	0.00	N	151910	100	180 억		951407	N	N	0	N	00	N
4	20231130	140920	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	405	-6	5	-1.46	139187743	341675	57.69	417	417	404	534	288	411	407.37	0.53	0	-11940	441	425	418	402	395	422	399	180	123	100	270	1	1	180057504	729	-4.50	1.88	12	0.19	-90.00	216.00	1360	20221201	-70.22	404	20231130	0.25	982	-58.76	20230113	404	0.25	20231130	1360	-70.22	20221201	404	0.25	20231130	0.00	N	151910	100	180 억		951407	N	N	0	N	00	N
5	20231130	130919	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	406	-5	5	-1.22	116075888	284628	48.06	417	417	404	534	288	411	407.82	0.53	0	-9570	441	425	418	402	395	422	399	180	123	100	270	1	1	180057504	731	-4.51	1.88	12	0.16	-90.00	216.00	1360	20221201	-70.15	404	20231130	0.50	982	-58.66	20230113	404	0.50	20231130	1360	-70.15	20221201	404	0.50	20231130	0.00	N	151910	100	180 억		951407	N	N	0	N	00	N
6	20231130	120931	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	406	-5	5	-1.22	79869147	195377	32.99	417	417	406	534	288	411	408.80	0.53	0	-4713	441	425	418	402	395	422	399	180	123	100	270	1	1	180057504	731	-4.51	1.88	12	0.11	-90.00	216.00	1360	20221201	-70.15	406	20231130	0.00	982	-58.66	20230113	406	0.00	20231130	1360	-70.15	20221201	406	0.00	20231130	0.00	N	151910	100	180 억		951407	N	N	0	N	00	N
7	20231130	110927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-2	5	-0.49	60083235	146767	24.78	417	417	407	534	288	411	409.38	0.53	0	-3886	441	425	418	402	395	422	399	180	123	100	270	1	1	180057504	736	-4.54	1.89	12	0.08	-90.00	216.00	1360	20221201	-69.93	406	20230727	0.74	982	-58.35	20230113	406	0.74	20230727	1360	-69.93	20221201	406	0.74	20230727	0.00	N	151910	100	180 억		951407	N	N	0	N	00	N
8	20231130	100920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-2	5	-0.49	28411752	69185	11.68	417	417	408	534	288	411	410.66	0.53	0	-2880	441	425	418	402	395	422	399	180	123	100	270	1	1	180057504	736	-4.54	1.89	12	0.04	-90.00	216.00	1360	20221201	-69.93	406	20230727	0.74	982	-58.35	20230113	406	0.74	20230727	1360	-69.93	20221201	406	0.74	20230727	0.00	N	151910	100	180 억		951407	N	N	0	N	00	N
9	20231130	090920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	1	2	0.24	4981389	12073	2.04	417	417	412	534	288	411	412.61	0.53	0	-29	441	425	418	402	395	422	399	180	123	100	270	1	1	180057504	742	-4.58	1.91	12	0.01	-90.00	216.00	1360	20221201	-69.71	406	20230727	1.48	982	-58.04	20230113	406	1.48	20230727	1360	-69.71	20221201	406	1.48	20230727	0.00	N	151910	100	180 억		951407	N	N	0	N	00	N
10	20231129	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-13	5	-3.07	246465905	591951	133.06	430	434	411	551	297	424	416.37	0.55	0	-21903	449	436	429	416	409	433	413	178	127	100	270	1	1	178142182	732	-4.57	1.90	12	0.33	-90.00	216.00	1390	20221125	-70.43	406	20230727	1.23	982	-58.15	20230113	406	1.23	20230727	1360	-69.78	20221201	406	1.23	20230727	0.00	N	151910	100	178 억		973310	N	N	0	N	00	N
11	20231129	150925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-13	5	-3.07	233083448	559408	125.75	430	434	411	551	297	424	416.66	0.55	0	-20542	449	436	429	416	409	433	413	178	127	100	270	1	1	178142182	732	-4.57	1.90	12	0.31	-90.00	216.00	1390	20221125	-70.43	406	20230727	1.23	982	-58.15	20230113	406	1.23	20230727	1360	-69.78	20221201	406	1.23	20230727	0.00	N	151910	100	178 억		973310	N	N	0	N	00	N
12	20231129	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	-8	5	-1.89	183641452	439697	98.84	430	434	414	551	297	424	417.65	0.55	0	-19731	449	436	429	416	409	433	413	178	127	100	270	1	1	178142182	741	-4.62	1.93	12	0.25	-90.00	216.00	1390	20221125	-70.07	406	20230727	2.46	982	-57.64	20230113	406	2.46	20230727	1360	-69.41	20221201	406	2.46	20230727	0.00	N	151910	100	178 억		973310	N	N	0	N	00	N
13	20231129	130920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-7	5	-1.65	142517924	340636	76.57	430	434	415	551	297	424	418.39	0.55	0	-16402	449	436	429	416	409	433	413	178	127	100	270	1	1	178142182	743	-4.63	1.93	12	0.19	-90.00	216.00	1390	20221125	-70.00	406	20230727	2.71	982	-57.54	20230113	406	2.71	20230727	1360	-69.34	20221201	406	2.71	20230727	0.00	N	151910	100	178 억		973310	N	N	0	N	00	N
14	20231129	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-7	5	-1.65	117377652	280361	63.02	430	434	415	551	297	424	418.67	0.55	0	-10710	449	436	429	416	409	433	413	178	127	100	270	1	1	178142182	743	-4.63	1.93	12	0.16	-90.00	216.00	1390	20221125	-70.00	406	20230727	2.71	982	-57.54	20230113	406	2.71	20230727	1360	-69.34	20221201	406	2.71	20230727	0.00	N	151910	100	178 억		973310	N	N	0	N	00	N
15	20231129	110922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	420	-4	5	-0.94	57150481	135636	30.49	430	434	418	551	297	424	421.35	0.55	0	-8674	449	436	429	416	409	433	413	178	127	100	270	1	1	178142182	748	-4.67	1.94	12	0.08	-90.00	216.00	1390	20221125	-69.78	406	20230727	3.45	982	-57.23	20230113	406	3.45	20230727	1360	-69.12	20221201	406	3.45	20230727	0.00	N	151910	100	178 억		973310	N	N	0	N	00	N
16	20231129	100919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	0	3	0.00	24587443	58027	13.04	430	434	420	551	297	424	423.72	0.55	0	-4493	449	436	429	416	409	433	413	178	127	100	270	1	1	178142182	755	-4.71	1.96	12	0.03	-90.00	216.00	1390	20221125	-69.50	406	20230727	4.43	982	-56.82	20230113	406	4.43	20230727	1360	-68.82	20221201	406	4.43	20230727	0.00	N	151910	100	178 억		973310	N	N	0	N	00	N
17	20231129	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	0	3	0.00	7846193	18357	4.13	430	434	424	551	297	424	427.42	0.55	0	1249	449	436	429	416	409	433	413	178	127	100	270	1	1	178142182	755	-4.71	1.96	12	0.01	-90.00	216.00	1390	20221125	-69.50	406	20230727	4.43	982	-56.82	20230113	406	4.43	20230727	1360	-68.82	20221201	406	4.43	20230727	0.00	N	151910	100	178 억		973310	N	N	0	N	00	N
18	20231128	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-10	5	-2.30	191127944	444287	113.90	435	442	422	564	304	434	430.21	0.55	0	-8177	454	443	434	423	414	439	419	178	130	100	280	1	1	178142182	755	-4.71	1.96	12	0.25	-90.00	216.00	1390	20221124	-69.50	406	20230727	4.43	982	-56.82	20230113	406	4.43	20230727	1360	-68.82	20221201	406	4.43	20230727	0.00	N	151910	100	178 억		981488	N	N	0	N	00	N
19	20231128	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-7	5	-1.61	185523416	431098	110.52	435	442	422	564	304	434	430.35	0.55	0	-7937	454	443	434	423	414	439	419	178	130	100	280	1	1	178142182	761	-4.74	1.98	12	0.24	-90.00	216.00	1390	20221124	-69.28	406	20230727	5.17	982	-56.52	20230113	406	5.17	20230727	1360	-68.60	20221201	406	5.17	20230727	0.00	N	151910	100	178 억		981488	N	N	0	N	00	N
20	20231128	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	422	-12	5	-2.76	162329412	376830	96.61	435	442	422	564	304	434	430.78	0.55	0	1155	454	443	434	423	414	439	419	178	130	100	280	1	1	178142182	752	-4.69	1.95	12	0.21	-90.00	216.00	1390	20221124	-69.64	406	20230727	3.94	982	-57.03	20230113	406	3.94	20230727	1360	-68.97	20221201	406	3.94	20230727	0.00	N	151910	100	178 억		981488	N	N	0	N	00	N
21	20231128	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	-7	5	-1.61	147389689	341524	87.55	435	442	422	564	304	434	431.56	0.55	0	1849	454	443	434	423	414	439	419	178	130	100	280	1	1	178142182	761	-4.74	1.98	12	0.19	-90.00	216.00	1390	20221124	-69.28	406	20230727	5.17	982	-56.52	20230113	406	5.17	20230727	1360	-68.60	20221201	406	5.17	20230727	0.00	N	151910	100	178 억		981488	N	N	0	N	00	N
22	20231128	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	-4	5	-0.92	100937848	232234	59.54	435	442	430	564	304	434	434.64	0.55	0	2874	454	443	434	423	414	439	419	178	130	100	280	1	1	178142182	766	-4.78	1.99	12	0.13	-90.00	216.00	1390	20221124	-69.06	406	20230727	5.91	982	-56.21	20230113	406	5.91	20230727	1360	-68.38	20221201	406	5.91	20230727	0.00	N	151910	100	178 억		981488	N	N	0	N	00	N
23	20231128	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	0	3	0.00	72655284	166803	42.76	435	442	432	564	304	434	435.58	0.55	0	7592	454	443	434	423	414	439	419	178	130	100	280	1	1	178142182	773	-4.82	2.01	12	0.09	-90.00	216.00	1390	20221124	-68.78	406	20230727	6.90	982	-55.80	20230113	406	6.90	20230727	1360	-68.09	20221201	406	6.90	20230727	0.00	N	151910	100	178 억		981488	N	N	0	N	00	N
24	20231128	100911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	-1	5	-0.23	49135418	112754	28.91	435	442	432	564	304	434	435.78	0.55	0	8967	454	443	434	423	414	439	419	178	130	100	280	1	1	178142182	771	-4.81	2.00	12	0.06	-90.00	216.00	1390	20221124	-68.85	406	20230727	6.65	982	-55.91	20230113	406	6.65	20230727	1360	-68.16	20221201	406	6.65	20230727	0.00	N	151910	100	178 억		981488	N	N	0	N	00	N
25	20231128	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	1	2	0.23	6353653	14620	3.75	435	436	432	564	304	434	434.59	0.55	0	719	454	443	434	423	414	439	419	178	130	100	280	1	1	178142182	775	-4.83	2.01	12	0.01	-90.00	216.00	1390	20221124	-68.71	406	20230727	7.14	982	-55.70	20230113	406	7.14	20230727	1360	-68.01	20221201	406	7.14	20230727	0.00	N	151910	100	178 억		981488	N	N	0	N	00	N
26	20231127	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-12	5	-2.69	168546555	389720	64.72	435	445	425	579	313	446	432.48	0.56	0	-9562	494	470	453	429	412	461	420	178	133	100	290	1	1	178142182	773	-4.82	2.01	12	0.22	-90.00	216.00	1390	20221124	-68.78	406	20230727	6.90	982	-55.80	20230113	406	6.90	20230727	1360	-68.09	20221201	406	6.90	20230727	0.00	N	151910	100	178 억		991050	N	N	0	N	00	N
27	20231127	150914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	-11	5	-2.47	164244422	379813	63.07	435	445	425	579	313	446	432.43	0.56	0	-9936	494	470	453	429	412	461	420	178	133	100	290	1	1	178142182	775	-4.83	2.01	12	0.21	-90.00	216.00	1390	20221124	-68.71	406	20230727	7.14	982	-55.70	20230113	406	7.14	20230727	1360	-68.01	20221201	406	7.14	20230727	0.00	N	151910	100	178 억		991050	N	N	0	N	00	N
28	20231127	140912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-12	5	-2.69	157867594	365132	60.63	435	445	425	579	313	446	432.36	0.56	0	-10143	494	470	453	429	412	461	420	178	133	100	290	1	1	178142182	773	-4.82	2.01	12	0.20	-90.00	216.00	1390	20221124	-68.78	406	20230727	6.90	982	-55.80	20230113	406	6.90	20230727	1360	-68.09	20221201	406	6.90	20230727	0.00	N	151910	100	178 억		991050	N	N	0	N	00	N
29	20231127	130915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	-11	5	-2.47	154579472	357543	59.37	435	445	425	579	313	446	432.34	0.56	0	-9710	494	470	453	429	412	461	420	178	133	100	290	1	1	178142182	775	-4.83	2.01	12	0.20	-90.00	216.00	1390	20221124	-68.71	406	20230727	7.14	982	-55.70	20230113	406	7.14	20230727	1360	-68.01	20221201	406	7.14	20230727	0.00	N	151910	100	178 억		991050	N	N	0	N	00	N
30	20231127	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	-15	5	-3.36	141675667	327692	54.42	435	445	425	579	313	446	432.34	0.56	0	-5983	494	470	453	429	412	461	420	178	133	100	290	1	1	178142182	768	-4.79	2.00	12	0.18	-90.00	216.00	1390	20221124	-68.99	406	20230727	6.16	982	-56.11	20230113	406	6.16	20230727	1360	-68.31	20221201	406	6.16	20230727	0.00	N	151910	100	178 억		991050	N	N	0	N	00	N
31	20231127	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	431	-15	5	-3.36	111697665	257575	42.77	435	445	428	579	313	446	433.65	0.56	0	7455	494	470	453	429	412	461	420	178	133	100	290	1	1	178142182	768	-4.79	2.00	12	0.14	-90.00	216.00	1390	20221124	-68.99	406	20230727	6.16	982	-56.11	20230113	406	6.16	20230727	1360	-68.31	20221201	406	6.16	20230727	0.00	N	151910	100	178 억		991050	N	N	0	N	00	N
32	20231127	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	-10	5	-2.24	59608363	136651	22.69	435	445	431	579	313	446	436.21	0.56	0	7013	494	470	453	429	412	461	420	178	133	100	290	1	1	178142182	777	-4.84	2.02	12	0.08	-90.00	216.00	1390	20221124	-68.63	406	20230727	7.39	982	-55.60	20230113	406	7.39	20230727	1360	-67.94	20221201	406	7.39	20230727	0.00	N	151910	100	178 억		991050	N	N	0	N	00	N
33	20231127	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	-9	5	-2.02	12777326	29197	4.85	435	445	435	579	313	446	437.62	0.56	0	-2405	494	470	453	429	412	461	420	178	133	100	290	1	1	178142182	778	-4.86	2.02	12	0.02	-90.00	216.00	1390	20221124	-68.56	406	20230727	7.64	982	-55.50	20230113	406	7.64	20230727	1360	-67.87	20221201	406	7.64	20230727	0.00	N	151910	100	178 억		991050	N	N	0	N	00	N
34	20231124	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	446	-29	5	-6.11	272749805	601714	259.75	476	477	436	617	333	475	453.39	0.58	0	-35000	519	497	486	464	453	491	458	178	142	100	310	1	1	178142182	795	-4.96	2.06	12	0.34	-90.00	216.00	1390	20221124	-67.91	406	20230727	9.85	982	-54.58	20230113	406	9.85	20230727	1390	-67.91	20221124	406	9.85	20230727	0.00	N	151910	100	178 억		1026050	N	N	0	N	00	N
35	20231124	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	443	-32	5	-6.74	255452717	562664	242.89	476	477	436	617	333	475	454.01	0.58	0	-32213	519	497	486	464	453	491	458	178	142	100	310	1	1	178142182	789	-4.92	2.05	12	0.32	-90.00	216.00	1390	20221124	-68.13	406	20230727	9.11	982	-54.89	20230113	406	9.11	20230727	1390	-68.13	20221124	406	9.11	20230727	0.00	N	151910	100	178 억		1026050	N	N	0	N	00	N
36	20231124	140906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	450	-25	5	-5.26	198558288	434753	187.68	476	477	448	617	333	475	456.72	0.58	0	-24858	519	497	486	464	453	491	458	178	142	100	310	1	1	178142182	802	-5.00	2.08	12	0.24	-90.00	216.00	1390	20221124	-67.63	406	20230727	10.84	982	-54.18	20230113	406	10.84	20230727	1390	-67.63	20221124	406	10.84	20230727	0.00	N	151910	100	178 억		1026050	N	N	0	N	00	N
37	20231124	130902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	459	-16	5	-3.37	120387896	261670	112.96	476	477	453	617	333	475	460.08	0.58	0	-8543	519	497	486	464	453	491	458	178	142	100	310	1	1	178142182	818	-5.10	2.12	12	0.15	-90.00	216.00	1390	20221124	-66.98	406	20230727	13.05	982	-53.26	20230113	406	13.05	20230727	1390	-66.98	20221124	406	13.05	20230727	0.00	N	151910	100	178 억		1026050	N	N	0	N	00	N
38	20231124	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	456	-19	5	-4.00	81826918	176861	76.35	476	477	453	617	333	475	462.66	0.58	0	-6511	519	497	486	464	453	491	458	178	142	100	310	1	1	178142182	812	-5.07	2.11	12	0.10	-90.00	216.00	1390	20221124	-67.19	406	20230727	12.32	982	-53.56	20230113	406	12.32	20230727	1390	-67.19	20221124	406	12.32	20230727	0.00	N	151910	100	178 억		1026050	N	N	0	N	00	N
39	20231124	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	-15	5	-3.16	33616580	71655	30.93	476	477	459	617	333	475	469.14	0.58	0	-2700	519	497	486	464	453	491	458	178	142	100	310	1	1	178142182	819	-5.11	2.13	12	0.04	-90.00	216.00	1390	20221124	-66.91	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	1390	-66.91	20221124	406	13.30	20230727	0.00	N	151910	100	178 억		1026050	N	N	0	N	00	N
40	20231124	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	0	3	0.00	9126625	19192	8.28	476	477	472	617	333	475	475.54	0.58	0	14	519	497	486	464	453	491	458	178	142	100	310	1	1	178142182	846	-5.28	2.20	12	0.01	-90.00	216.00	1390	20221124	-65.83	406	20230727	17.00	982	-51.63	20230113	406	17.00	20230727	1390	-65.83	20221124	406	17.00	20230727	0.00	N	151910	100	178 억		1026050	N	N	0	N	00	N
41	20231124	090900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	1	2	0.21	1356397	2851	1.23	476	476	472	617	333	475	475.76	0.58	0	-384	519	497	486	464	453	491	458	178	142	100	310	1	1	178142182	848	-5.29	2.20	12	0.00	-90.00	216.00	1390	20221124	-65.76	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	1390	-65.76	20221124	406	17.24	20230727	0.00	N	151910	100	178 억		1026050	N	N	0	N	00	N
42	20231123	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	-24	5	-4.81	106961900	220834	293.32	499	508	475	648	350	499	484.39	0.58	0	-12000	507	502	495	490	483	505	493	178	149	100	320	1	1	178142182	846	-5.28	2.20	12	0.12	-90.00	216.00	1390	20221124	-65.83	406	20230727	17.00	982	-51.63	20230113	406	17.00	20230727	1390	-65.83	20221124	406	17.00	20230727	0.00	N	151910	100	178 억		1038050	N	N	0	N	00	N
43	20231123	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	-21	5	-4.21	85563638	175846	233.56	499	508	475	648	350	499	486.58	0.58	0	-3277	507	502	495	490	483	505	493	178	149	100	320	1	1	178142182	852	-5.31	2.21	12	0.10	-90.00	216.00	1390	20221124	-65.61	406	20230727	17.73	982	-51.32	20230113	406	17.73	20230727	1390	-65.61	20221124	406	17.73	20230727	0.00	N	151910	100	178 억		1038050	N	N	0	N	00	N
44	20231123	140918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-6	5	-1.20	23472172	47289	62.81	499	508	489	648	350	499	496.36	0.58	0	-2407	507	502	495	490	483	505	493	178	149	100	320	1	1	178142182	878	-5.48	2.28	12	0.03	-90.00	216.00	1390	20221124	-64.53	406	20230727	21.43	982	-49.80	20230113	406	21.43	20230727	1390	-64.53	20221124	406	21.43	20230727	0.00	N	151910	100	178 억		1038050	N	N	0	N	00	N
45	20231123	130918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-7	5	-1.40	22701361	45731	60.74	499	508	489	648	350	499	496.41	0.58	0	-1675	507	502	495	490	483	505	493	178	149	100	320	1	1	178142182	876	-5.47	2.28	12	0.03	-90.00	216.00	1390	20221124	-64.60	406	20230727	21.18	982	-49.90	20230113	406	21.18	20230727	1390	-64.60	20221124	406	21.18	20230727	0.00	N	151910	100	178 억		1038050	N	N	0	N	00	N
46	20231123	120904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-4	5	-0.80	17099221	34334	45.60	499	508	494	648	350	499	498.03	0.58	0	-1296	507	502	495	490	483	505	493	178	149	100	320	1	1	178142182	882	-5.50	2.29	12	0.02	-90.00	216.00	1390	20221124	-64.39	406	20230727	21.92	982	-49.59	20230113	406	21.92	20230727	1390	-64.39	20221124	406	21.92	20230727	0.00	N	151910	100	178 억		1038050	N	N	0	N	00	N
47	20231123	110926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	0	3	0.00	12039095	24125	32.04	499	508	497	648	350	499	499.03	0.58	0	-2839	507	502	495	490	483	505	493	178	149	100	320	1	1	178142182	889	-5.54	2.31	12	0.01	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	178 억		1038050	N	N	0	N	00	N
48	20231123	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	2	2	0.40	10164936	20361	27.04	499	508	498	648	350	499	499.24	0.58	0	-2478	507	502	495	490	483	505	493	178	149	100	320	1	1	178142182	892	-5.57	2.32	12	0.01	-90.00	216.00	1390	20221124	-63.96	406	20230727	23.40	982	-48.98	20230113	406	23.40	20230727	1390	-63.96	20221124	406	23.40	20230727	0.00	N	151910	100	178 억		1038050	N	N	0	N	00	N
49	20231123	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	3	2	0.60	1367672	2733	3.63	499	508	499	648	350	499	500.43	0.58	0	-119	507	502	495	490	483	505	493	178	149	100	320	1	1	178142182	894	-5.58	2.32	12	0.00	-90.00	216.00	1390	20221124	-63.88	406	20230727	23.65	982	-48.88	20230113	406	23.65	20230727	1390	-63.88	20221124	406	23.65	20230727	0.00	N	151910	100	178 억		1038050	N	N	0	N	00	N
50	20231122	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	1	2	0.20	37182914	75272	47.18	498	500	488	647	349	498	493.98	0.59	0	-9722	517	507	502	492	487	505	490	178	149	100	320	1	1	178142182	889	-5.54	2.31	12	0.04	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	178 억		1047773	N	N	0	N	00	N
51	20231122	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-1	5	-0.20	36579240	74061	46.42	498	500	488	647	349	498	493.91	0.59	0	-9172	517	507	502	492	487	505	490	178	149	100	320	1	1	178142182	885	-5.52	2.30	12	0.04	-90.00	216.00	1390	20221124	-64.24	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1390	-64.24	20221124	406	22.41	20230727	0.00	N	151910	100	178 억		1047773	N	N	0	N	00	N
52	20231122	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	-2	5	-0.40	35542130	71974	45.11	498	500	488	647	349	498	493.82	0.59	0	-9071	517	507	502	492	487	505	490	178	149	100	320	1	1	178142182	884	-5.51	2.30	12	0.04	-90.00	216.00	1390	20221124	-64.32	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1390	-64.32	20221124	406	22.17	20230727	0.00	N	151910	100	178 억		1047773	N	N	0	N	00	N
53	20231122	130910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-4	5	-0.80	32937313	66724	41.82	498	500	488	647	349	498	493.64	0.59	0	-6515	517	507	502	492	487	505	490	178	149	100	320	1	1	178142182	880	-5.49	2.29	12	0.04	-90.00	216.00	1390	20221124	-64.46	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1390	-64.46	20221124	406	21.67	20230727	0.00	N	151910	100	178 억		1047773	N	N	0	N	00	N
54	20231122	120914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-6	5	-1.20	30124001	61041	38.26	498	500	488	647	349	498	493.50	0.59	0	-3181	517	507	502	492	487	505	490	178	149	100	320	1	1	178142182	876	-5.47	2.28	12	0.03	-90.00	216.00	1390	20221124	-64.60	406	20230727	21.18	982	-49.90	20230113	406	21.18	20230727	1390	-64.60	20221124	406	21.18	20230727	0.00	N	151910	100	178 억		1047773	N	N	0	N	00	N
55	20231122	110955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-3	5	-0.60	27320846	55362	34.70	498	500	488	647	349	498	493.49	0.59	0	-3018	517	507	502	492	487	505	490	178	149	100	320	1	1	178142182	882	-5.50	2.29	12	0.03	-90.00	216.00	1390	20221124	-64.39	406	20230727	21.92	982	-49.59	20230113	406	21.92	20230727	1390	-64.39	20221124	406	21.92	20230727	0.00	N	151910	100	178 억		1047773	N	N	0	N	00	N
56	20231122	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-8	5	-1.61	22471272	45478	28.50	498	500	490	647	349	498	494.11	0.59	0	-2092	517	507	502	492	487	505	490	178	149	100	320	1	1	178142182	873	-5.44	2.27	12	0.03	-90.00	216.00	1390	20221124	-64.75	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	1390	-64.75	20221124	406	20.69	20230727	0.00	N	151910	100	178 억		1047773	N	N	0	N	00	N
57	20231122	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	2	2	0.40	5618970	11267	7.06	498	500	498	647	349	498	498.71	0.59	0	-1864	517	507	502	492	487	505	490	178	149	100	320	1	1	178142182	891	-5.56	2.31	12	0.01	-90.00	216.00	1390	20221124	-64.03	406	20230727	23.15	982	-49.08	20230113	406	23.15	20230727	1390	-64.03	20221124	406	23.15	20230727	0.00	N	151910	100	178 억		1047773	N	N	0	N	00	N
58	20231121	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-5	5	-0.99	79675868	159377	52.12	504	512	497	653	353	503	499.92	0.59	0	2336	545	523	513	491	481	519	487	177	150	100	330	1	1	177134118	882	-5.53	2.31	12	0.09	-90.00	216.00	1390	20221124	-64.17	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	1390	-64.17	20221124	406	22.66	20230727	0.00	N	151910	100	177 억		1045437	N	N	0	N	00	N
59	20231121	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-5	5	-0.99	74333869	148630	48.61	504	512	497	653	353	503	500.13	0.59	0	2853	545	523	513	491	481	519	487	177	150	100	330	1	1	177134118	882	-5.53	2.31	12	0.08	-90.00	216.00	1390	20221124	-64.17	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	1390	-64.17	20221124	406	22.66	20230727	0.00	N	151910	100	177 억		1045437	N	N	0	N	00	N
60	20231121	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-5	5	-0.99	60889078	121657	39.79	504	512	497	653	353	503	500.50	0.59	0	4090	545	523	513	491	481	519	487	177	150	100	330	1	1	177134118	882	-5.53	2.31	12	0.07	-90.00	216.00	1390	20221124	-64.17	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	1390	-64.17	20221124	406	22.66	20230727	0.00	N	151910	100	177 억		1045437	N	N	0	N	00	N
61	20231121	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	-3	5	-0.60	52587883	105047	34.35	504	512	497	653	353	503	500.61	0.59	0	4335	545	523	513	491	481	519	487	177	150	100	330	1	1	177134118	886	-5.56	2.31	12	0.06	-90.00	216.00	1390	20221124	-64.03	406	20230727	23.15	982	-49.08	20230113	406	23.15	20230727	1390	-64.03	20221124	406	23.15	20230727	0.00	N	151910	100	177 억		1045437	N	N	0	N	00	N
62	20231121	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-4	5	-0.80	43207128	86279	28.22	504	512	497	653	353	503	500.78	0.59	0	5535	545	523	513	491	481	519	487	177	150	100	330	1	1	177134118	884	-5.54	2.31	12	0.05	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	177 억		1045437	N	N	0	N	00	N
63	20231121	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-4	5	-0.80	33424248	66697	21.81	504	512	497	653	353	503	501.14	0.59	0	5568	545	523	513	491	481	519	487	177	150	100	330	1	1	177134118	884	-5.54	2.31	12	0.04	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	177 억		1045437	N	N	0	N	00	N
64	20231121	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	-5	5	-0.99	26490412	52836	17.28	504	512	497	653	353	503	501.37	0.59	0	294	545	523	513	491	481	519	487	177	150	100	330	1	1	177134118	882	-5.53	2.31	12	0.03	-90.00	216.00	1390	20221124	-64.17	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	1390	-64.17	20221124	406	22.66	20230727	0.00	N	151910	100	177 억		1045437	N	N	0	N	00	N
65	20231121	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	2	2	0.40	6580032	13037	4.26	504	512	501	653	353	503	504.72	0.59	0	-1767	545	523	513	491	481	519	487	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.01	-90.00	216.00	1390	20221124	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1045437	N	N	0	N	00	N
66	20231120	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	-22	5	-4.19	156295385	305430	195.27	517	535	503	682	368	525	511.72	0.59	0	1748	538	531	518	511	498	535	515	177	157	100	340	1	1	177134118	891	-5.59	2.33	12	0.17	-90.00	216.00	1390	20221124	-63.81	406	20230727	23.89	982	-48.78	20230113	406	23.89	20230727	1390	-63.81	20221124	406	23.89	20230727	0.00	N	151910	100	177 억		1043689	N	N	0	N	00	N
67	20231120	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	-18	5	-3.43	152841493	298571	190.89	517	535	503	682	368	525	511.91	0.59	0	1926	538	531	518	511	498	535	515	177	157	100	340	1	1	177134118	898	-5.63	2.35	12	0.17	-90.00	216.00	1390	20221124	-63.53	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	1390	-63.53	20221124	406	24.88	20230727	0.00	N	151910	100	177 억		1043689	N	N	0	N	00	N
68	20231120	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	-18	5	-3.43	132097641	257502	164.63	517	535	505	682	368	525	513.00	0.59	0	8189	538	531	518	511	498	535	515	177	157	100	340	1	1	177134118	898	-5.63	2.35	12	0.15	-90.00	216.00	1390	20221124	-63.53	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	1390	-63.53	20221124	406	24.88	20230727	0.00	N	151910	100	177 억		1043689	N	N	0	N	00	N
69	20231120	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	-17	5	-3.24	102583289	199455	127.52	517	535	505	682	368	525	514.32	0.59	0	8614	538	531	518	511	498	535	515	177	157	100	340	1	1	177134118	900	-5.64	2.35	12	0.11	-90.00	216.00	1390	20221124	-63.45	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	1390	-63.45	20221124	406	25.12	20230727	0.00	N	151910	100	177 억		1043689	N	N	0	N	00	N
70	20231120	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	-15	5	-2.86	58099660	111971	71.59	517	535	510	682	368	525	518.88	0.59	0	8337	538	531	518	511	498	535	515	177	157	100	340	1	1	177134118	903	-5.67	2.36	12	0.06	-90.00	216.00	1390	20221124	-63.31	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	1390	-63.31	20221124	406	25.62	20230727	0.00	N	151910	100	177 억		1043689	N	N	0	N	00	N
71	20231120	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	517	-8	5	-1.52	39559846	75791	48.46	517	535	515	682	368	525	521.96	0.59	0	5911	538	531	518	511	498	535	515	177	157	100	340	1	1	177134118	916	-5.74	2.39	12	0.04	-90.00	216.00	1390	20221124	-62.81	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	1390	-62.81	20221124	406	27.34	20230727	0.00	N	151910	100	177 억		1043689	N	N	0	N	00	N
72	20231120	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	518	-7	5	-1.33	28817622	55070	35.21	517	535	517	682	368	525	523.29	0.59	0	8001	538	531	518	511	498	535	515	177	157	100	340	1	1	177134118	918	-5.76	2.40	12	0.03	-90.00	216.00	1390	20221124	-62.73	406	20230727	27.59	982	-47.25	20230113	406	27.59	20230727	1390	-62.73	20221124	406	27.59	20230727	0.00	N	151910	100	177 억		1043689	N	N	0	N	00	N
73	20231120	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	531	6	2	1.14	3965735	7558	4.83	517	533	517	682	368	525	524.71	0.59	0	565	538	531	518	511	498	535	515	177	157	100	340	1	1	177134118	941	-5.90	2.46	12	0.00	-90.00	216.00	1390	20221124	-61.80	406	20230727	30.79	982	-45.93	20230113	406	30.79	20230727	1390	-61.80	20221124	406	30.79	20230727	0.00	N	151910	100	177 억		1043689	N	N	0	N	00	N
74	20231117	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	525	18	2	3.55	78255360	151817	138.14	507	525	505	659	355	507	515.46	0.59	0	1965	523	514	508	499	493	512	497	177	152	100	330	1	1	177134118	930	-5.83	2.43	12	0.09	-90.00	216.00	1390	20221124	-62.23	406	20230727	29.31	982	-46.54	20230113	406	29.31	20230727	1390	-62.23	20221124	406	29.31	20230727	0.00	N	151910	100	177 억		1041724	N	N	0	N	00	N
75	20231117	150848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	519	12	2	2.37	66043581	128399	116.83	507	523	505	659	355	507	514.36	0.59	0	-886	523	514	508	499	493	512	497	177	152	100	330	1	1	177134118	919	-5.77	2.40	12	0.07	-90.00	216.00	1390	20221124	-62.66	406	20230727	27.83	982	-47.15	20230113	406	27.83	20230727	1390	-62.66	20221124	406	27.83	20230727	0.00	N	151910	100	177 억		1041724	N	N	0	N	00	N
76	20231117	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	521	14	2	2.76	55304326	107743	98.03	507	521	505	659	355	507	513.30	0.59	0	-60	523	514	508	499	493	512	497	177	152	100	330	1	1	177134118	923	-5.79	2.41	12	0.06	-90.00	216.00	1390	20221124	-62.52	406	20230727	28.33	982	-46.95	20230113	406	28.33	20230727	1390	-62.52	20221124	406	28.33	20230727	0.00	N	151910	100	177 억		1041724	N	N	0	N	00	N
77	20231117	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	6	2	1.18	26418165	51828	47.16	507	513	505	659	355	507	509.73	0.59	0	-2291	523	514	508	499	493	512	497	177	152	100	330	1	1	177134118	909	-5.70	2.38	12	0.03	-90.00	216.00	1390	20221124	-63.09	406	20230727	26.35	982	-47.76	20230113	406	26.35	20230727	1390	-63.09	20221124	406	26.35	20230727	0.00	N	151910	100	177 억		1041724	N	N	0	N	00	N
78	20231117	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	511	4	2	0.79	20944630	41134	37.43	507	513	505	659	355	507	509.18	0.59	0	-2055	523	514	508	499	493	512	497	177	152	100	330	1	1	177134118	905	-5.68	2.37	12	0.02	-90.00	216.00	1390	20221124	-63.24	406	20230727	25.86	982	-47.96	20230113	406	25.86	20230727	1390	-63.24	20221124	406	25.86	20230727	0.00	N	151910	100	177 억		1041724	N	N	0	N	00	N
79	20231117	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	511	4	2	0.79	14525512	28532	25.96	507	513	505	659	355	507	509.10	0.59	0	-1750	523	514	508	499	493	512	497	177	152	100	330	1	1	177134118	905	-5.68	2.37	12	0.02	-90.00	216.00	1390	20221124	-63.24	406	20230727	25.86	982	-47.96	20230113	406	25.86	20230727	1390	-63.24	20221124	406	25.86	20230727	0.00	N	151910	100	177 억		1041724	N	N	0	N	00	N
80	20231117	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	1	2	0.20	5644584	11151	10.15	507	512	505	659	355	507	506.20	0.59	0	-2270	523	514	508	499	493	512	497	177	152	100	330	1	1	177134118	900	-5.64	2.35	12	0.01	-90.00	216.00	1390	20221124	-63.45	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	1390	-63.45	20221124	406	25.12	20230727	0.00	N	151910	100	177 억		1041724	N	N	0	N	00	N
81	20231117	090846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	2	2	0.39	193004	380	0.35	507	512	507	659	355	507	507.91	0.59	0	-19	523	514	508	499	493	512	497	177	152	100	330	1	1	177134118	902	-5.66	2.36	12	0.00	-90.00	216.00	1390	20221124	-63.38	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	1390	-63.38	20221124	406	25.37	20230727	0.00	N	151910	100	177 억		1041724	N	N	0	N	00	N
82	20231116	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	0	3	0.00	54935426	108012	98.08	515	517	502	656	354	505	508.60	0.59	0	-10024	522	513	508	499	494	511	497	177	151	100	330	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	1390	20221124	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1051760	N	N	0	N	00	N
83	20231116	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	2	2	0.40	50774337	99784	90.61	515	517	502	656	354	505	508.84	0.59	0	-10090	522	513	508	499	494	511	497	177	151	100	330	1	1	177134118	898	-5.63	2.35	12	0.06	-90.00	216.00	1390	20221124	-63.53	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	1390	-63.53	20221124	406	24.88	20230727	0.00	N	151910	100	177 억		1051760	N	N	0	N	00	N
84	20231116	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	2	2	0.40	47275888	92883	84.34	515	517	502	656	354	505	508.98	0.59	0	-10308	522	513	508	499	494	511	497	177	151	100	330	1	1	177134118	898	-5.63	2.35	12	0.05	-90.00	216.00	1390	20221124	-63.53	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	1390	-63.53	20221124	406	24.88	20230727	0.00	N	151910	100	177 억		1051760	N	N	0	N	00	N
85	20231116	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	2	2	0.40	37502186	73595	66.83	515	517	503	656	354	505	509.58	0.59	0	-10067	522	513	508	499	494	511	497	177	151	100	330	1	1	177134118	898	-5.63	2.35	12	0.04	-90.00	216.00	1390	20221124	-63.53	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	1390	-63.53	20221124	406	24.88	20230727	0.00	N	151910	100	177 억		1051760	N	N	0	N	00	N
86	20231116	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	1	2	0.20	31318632	61346	55.71	515	517	505	656	354	505	510.52	0.59	0	-8820	522	513	508	499	494	511	497	177	151	100	330	1	1	177134118	896	-5.62	2.34	12	0.03	-90.00	216.00	1390	20221124	-63.60	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1390	-63.60	20221124	406	24.63	20230727	0.00	N	151910	100	177 억		1051760	N	N	0	N	00	N
87	20231116	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	1	2	0.20	25058921	48997	44.49	515	517	505	656	354	505	511.44	0.59	0	-10728	522	513	508	499	494	511	497	177	151	100	330	1	1	177134118	896	-5.62	2.34	12	0.03	-90.00	216.00	1390	20221124	-63.60	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1390	-63.60	20221124	406	24.63	20230727	0.00	N	151910	100	177 억		1051760	N	N	0	N	00	N
88	20231116	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	4	2	0.79	11069129	21579	19.60	515	517	505	656	354	505	512.96	0.59	0	-10098	522	513	508	499	494	511	497	177	151	100	330	1	1	177134118	902	-5.66	2.36	12	0.01	-90.00	216.00	1390	20221124	-63.38	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	1390	-63.38	20221124	406	25.37	20230727	0.00	N	151910	100	177 억		1051760	N	N	0	N	00	N
89	20231116	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	656	354	505	0.00	0.59	0	0	522	513	508	499	494	511	497	177	151	100	330	1	1	177134118	895	-5.61	2.34	12	0.00	-90.00	216.00	1390	20221124	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1051760	N	N	0	N	00	N
90	20231115	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	3	2	0.60	55761485	110122	115.31	509	517	503	652	352	502	506.36	0.60	0	-3426	519	510	501	492	483	515	497	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	1390	20221124	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1055186	N	N	0	N	00	N
91	20231115	150853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	3	2	0.60	49499480	97721	102.33	509	517	503	652	352	502	506.54	0.60	0	-3570	519	510	501	492	483	515	497	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	1390	20221124	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1055186	N	N	0	N	00	N
92	20231115	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	3	2	0.60	45346914	89485	93.70	509	517	503	652	352	502	506.75	0.60	0	-3283	519	510	501	492	483	515	497	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.05	-90.00	216.00	1390	20221124	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1055186	N	N	0	N	00	N
93	20231115	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	7	2	1.39	30374546	59912	62.74	509	517	503	652	352	502	506.99	0.60	0	-2746	519	510	501	492	483	515	497	177	150	100	330	1	1	177134118	902	-5.66	2.36	12	0.03	-90.00	216.00	1390	20221124	-63.38	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	1390	-63.38	20221124	406	25.37	20230727	0.00	N	151910	100	177 억		1055186	N	N	0	N	00	N
94	20231115	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	4	2	0.80	26167699	51624	54.06	509	517	503	652	352	502	506.89	0.60	0	-2420	519	510	501	492	483	515	497	177	150	100	330	1	1	177134118	896	-5.62	2.34	12	0.03	-90.00	216.00	1390	20221124	-63.60	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1390	-63.60	20221124	406	24.63	20230727	0.00	N	151910	100	177 억		1055186	N	N	0	N	00	N
95	20231115	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	5	2	1.00	14540866	28614	29.96	509	517	503	652	352	502	508.17	0.60	0	-1989	519	510	501	492	483	515	497	177	150	100	330	1	1	177134118	898	-5.63	2.35	12	0.02	-90.00	216.00	1390	20221124	-63.53	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	1390	-63.53	20221124	406	24.88	20230727	0.00	N	151910	100	177 억		1055186	N	N	0	N	00	N
96	20231115	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	2	2	0.40	11100844	21817	22.85	509	517	504	652	352	502	508.82	0.60	0	-212	519	510	501	492	483	515	497	177	150	100	330	1	1	177134118	893	-5.60	2.33	12	0.01	-90.00	216.00	1390	20221124	-63.74	406	20230727	24.14	982	-48.68	20230113	406	24.14	20230727	1390	-63.74	20221124	406	24.14	20230727	0.00	N	151910	100	177 억		1055186	N	N	0	N	00	N
97	20231115	090846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	6	2	1.20	1592019	3128	3.28	509	510	507	652	352	502	508.96	0.60	0	-153	519	510	501	492	483	515	497	177	150	100	330	1	1	177134118	900	-5.64	2.35	12	0.00	-90.00	216.00	1390	20221124	-63.45	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	1390	-63.45	20221124	406	25.12	20230727	0.00	N	151910	100	177 억		1055186	N	N	0	N	00	N
98	20231114	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	2	2	0.40	47335470	94950	60.02	500	510	492	650	350	500	498.53	0.60	0	938	522	510	503	491	484	507	488	177	150	100	330	1	1	177134118	889	-5.58	2.32	12	0.05	-90.00	216.00	1390	20221124	-63.88	406	20230727	23.65	982	-48.88	20230113	406	23.65	20230727	1390	-63.88	20221124	406	23.65	20230727	0.00	N	151910	100	177 억		1054248	N	N	0	N	00	N
99	20231114	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	1	2	0.20	46014215	92318	58.35	500	510	492	650	350	500	498.43	0.60	0	1040	522	510	503	491	484	507	488	177	150	100	330	1	1	177134118	887	-5.57	2.32	12	0.05	-90.00	216.00	1390	20221124	-63.96	406	20230727	23.40	982	-48.98	20230113	406	23.40	20230727	1390	-63.96	20221124	406	23.40	20230727	0.00	N	151910	100	177 억		1054248	N	N	0	N	00	N
100	20231114	140837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	2	2	0.40	44650148	89594	56.63	500	510	492	650	350	500	498.36	0.60	0	1156	522	510	503	491	484	507	488	177	150	100	330	1	1	177134118	889	-5.58	2.32	12	0.05	-90.00	216.00	1390	20221124	-63.88	406	20230727	23.65	982	-48.88	20230113	406	23.65	20230727	1390	-63.88	20221124	406	23.65	20230727	0.00	N	151910	100	177 억		1054248	N	N	0	N	00	N
101	20231114	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	4	2	0.80	43442377	87186	55.11	500	510	492	650	350	500	498.27	0.60	0	1198	522	510	503	491	484	507	488	177	150	100	330	1	1	177134118	893	-5.60	2.33	12	0.05	-90.00	216.00	1390	20221124	-63.74	406	20230727	24.14	982	-48.68	20230113	406	24.14	20230727	1390	-63.74	20221124	406	24.14	20230727	0.00	N	151910	100	177 억		1054248	N	N	0	N	00	N
102	20231114	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	-4	5	-0.80	42634579	85567	54.08	500	510	492	650	350	500	498.26	0.60	0	1280	522	510	503	491	484	507	488	177	150	100	330	1	1	177134118	879	-5.51	2.30	12	0.05	-90.00	216.00	1390	20221124	-64.32	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1390	-64.32	20221124	406	22.17	20230727	0.00	N	151910	100	177 억		1054248	N	N	0	N	00	N
103	20231114	110849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-5	5	-1.00	33542319	67202	42.48	500	510	494	650	350	500	499.13	0.60	0	3496	522	510	503	491	484	507	488	177	150	100	330	1	1	177134118	877	-5.50	2.29	12	0.04	-90.00	216.00	1390	20221124	-64.39	406	20230727	21.92	982	-49.59	20230113	406	21.92	20230727	1390	-64.39	20221124	406	21.92	20230727	0.00	N	151910	100	177 억		1054248	N	N	0	N	00	N
104	20231114	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	506	6	2	1.20	7927281	15644	9.89	500	510	500	650	350	500	506.73	0.60	0	-1509	522	510	503	491	484	507	488	177	150	100	330	1	1	177134118	896	-5.62	2.34	12	0.01	-90.00	216.00	1390	20221124	-63.60	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	1390	-63.60	20221124	406	24.63	20230727	0.00	N	151910	100	177 억		1054248	N	N	0	N	00	N
105	20231114	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	7	2	1.40	380008	758	0.48	500	508	500	650	350	500	501.33	0.60	0	511	522	510	503	491	484	507	488	177	150	100	330	1	1	177134118	898	-5.63	2.35	12	0.00	-90.00	216.00	1390	20221124	-63.53	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	1390	-63.53	20221124	406	24.88	20230727	0.00	N	151910	100	177 억		1054248	N	N	0	N	00	N
106	20231113	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	-1	5	-0.20	79664447	158015	56.30	501	515	496	651	351	501	504.16	0.57	0	45575	563	531	503	471	443	548	488	177	150	100	330	1	1	177134118	886	-5.56	2.31	12	0.09	-90.00	216.00	1390	20221124	-64.03	406	20230727	23.15	982	-49.08	20230113	406	23.15	20230727	1390	-64.03	20221124	406	23.15	20230727	0.00	N	151910	100	177 억		1008292	N	N	0	N	00	N
107	20231113	150822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	1	2	0.20	78603755	155881	55.54	501	515	497	651	351	501	504.25	0.57	0	45756	563	531	503	471	443	548	488	177	150	100	330	1	1	177134118	889	-5.58	2.32	12	0.09	-90.00	216.00	1390	20221124	-63.88	406	20230727	23.65	982	-48.88	20230113	406	23.65	20230727	1390	-63.88	20221124	406	23.65	20230727	0.00	N	151910	100	177 억		1008292	N	N	0	N	00	N
108	20231113	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	502	1	2	0.20	75827140	150314	53.55	501	515	497	651	351	501	504.46	0.57	0	46818	563	531	503	471	443	548	488	177	150	100	330	1	1	177134118	889	-5.58	2.32	12	0.08	-90.00	216.00	1390	20221124	-63.88	406	20230727	23.65	982	-48.88	20230113	406	23.65	20230727	1390	-63.88	20221124	406	23.65	20230727	0.00	N	151910	100	177 억		1008292	N	N	0	N	00	N
109	20231113	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-2	5	-0.40	64599241	127821	45.54	501	515	498	651	351	501	505.39	0.57	0	46541	563	531	503	471	443	548	488	177	150	100	330	1	1	177134118	884	-5.54	2.31	12	0.07	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	177 억		1008292	N	N	0	N	00	N
110	20231113	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	0	3	0.00	54081364	106715	38.02	501	515	500	651	351	501	506.78	0.57	0	52531	563	531	503	471	443	548	488	177	150	100	330	1	1	177134118	887	-5.57	2.32	12	0.06	-90.00	216.00	1390	20221124	-63.96	406	20230727	23.40	982	-48.98	20230113	406	23.40	20230727	1390	-63.96	20221124	406	23.40	20230727	0.00	N	151910	100	177 억		1008292	N	N	0	N	00	N
111	20231113	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	503	2	2	0.40	48542298	95663	34.08	501	515	501	651	351	501	507.43	0.57	0	52361	563	531	503	471	443	548	488	177	150	100	330	1	1	177134118	891	-5.59	2.33	12	0.05	-90.00	216.00	1390	20221124	-63.81	406	20230727	23.89	982	-48.78	20230113	406	23.89	20230727	1390	-63.81	20221124	406	23.89	20230727	0.00	N	151910	100	177 억		1008292	N	N	0	N	00	N
112	20231113	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	4	2	0.80	45721435	90057	32.08	501	515	501	651	351	501	507.69	0.57	0	51395	563	531	503	471	443	548	488	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.05	-90.00	216.00	1390	20221124	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1008292	N	N	0	N	00	N
113	20231113	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	508	7	2	1.40	2095304	4161	1.48	501	509	501	651	351	501	503.56	0.57	0	-6	563	531	503	471	443	548	488	177	150	100	330	1	1	177134118	900	-5.64	2.35	12	0.00	-90.00	216.00	1390	20221124	-63.45	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	1390	-63.45	20221124	406	25.12	20230727	0.00	N	151910	100	177 억		1008292	N	N	0	N	00	N
114	20231110	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	18	2	3.73	141882294	279440	345.06	475	535	475	627	339	483	507.75	0.57	0	-4603	489	486	481	478	473	483	475	177	144	100	310	1	1	177134118	887	-5.57	2.32	12	0.16	-90.00	216.00	1390	20221124	-63.96	406	20230727	23.40	982	-48.98	20230113	406	23.40	20230727	1390	-63.96	20221124	406	23.40	20230727	0.00	N	151910	100	177 억		1015704	N	N	0	N	00	N
115	20231110	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	26	2	5.38	127215842	250438	309.24	475	535	475	627	339	483	507.97	0.57	0	-2671	489	486	481	478	473	483	475	177	144	100	310	1	1	177134118	902	-5.66	2.36	12	0.14	-90.00	216.00	1390	20221124	-63.38	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	1390	-63.38	20221124	406	25.37	20230727	0.00	N	151910	100	177 억		1015704	N	N	0	N	00	N
116	20231110	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	14	2	2.90	46773952	95151	117.49	475	502	475	627	339	483	491.58	0.57	0	3570	489	486	481	478	473	483	475	177	144	100	310	1	1	177134118	880	-5.52	2.30	12	0.05	-90.00	216.00	1390	20221124	-64.24	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1390	-64.24	20221124	406	22.41	20230727	0.00	N	151910	100	177 억		1015704	N	N	0	N	00	N
117	20231110	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	3	2	0.62	37815557	77073	95.17	475	502	475	627	339	483	490.65	0.57	0	4045	489	486	481	478	473	483	475	177	144	100	310	1	1	177134118	861	-5.40	2.25	12	0.04	-90.00	216.00	1390	20221124	-65.04	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	1390	-65.04	20221124	406	19.70	20230727	0.00	N	151910	100	177 억		1015704	N	N	0	N	00	N
118	20231110	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	9	2	1.86	34100570	69494	85.81	475	502	475	627	339	483	490.70	0.57	0	3839	489	486	481	478	473	483	475	177	144	100	310	1	1	177134118	871	-5.47	2.28	12	0.04	-90.00	216.00	1390	20221124	-64.60	406	20230727	21.18	982	-49.90	20230113	406	21.18	20230727	1390	-64.60	20221124	406	21.18	20230727	0.00	N	151910	100	177 억		1015704	N	N	0	N	00	N
119	20231110	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	10	2	2.07	33406043	68081	84.07	475	502	475	627	339	483	490.68	0.57	0	3847	489	486	481	478	473	483	475	177	144	100	310	1	1	177134118	873	-5.48	2.28	12	0.04	-90.00	216.00	1390	20221124	-64.53	406	20230727	21.43	982	-49.80	20230113	406	21.43	20230727	1390	-64.53	20221124	406	21.43	20230727	0.00	N	151910	100	177 억		1015704	N	N	0	N	00	N
120	20231110	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	6	2	1.24	11686216	24237	29.93	475	490	475	627	339	483	482.16	0.57	0	-1633	489	486	481	478	473	483	475	177	144	100	310	1	1	177134118	866	-5.43	2.26	12	0.01	-90.00	216.00	1390	20221124	-64.82	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	1390	-64.82	20221124	406	20.44	20230727	0.00	N	151910	100	177 억		1015704	N	N	0	N	00	N
121	20231110	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	0	3	0.00	1582351	3330	4.11	475	483	475	627	339	483	475.18	0.57	0	-471	489	486	481	478	473	483	475	177	144	100	310	1	1	177134118	856	-5.37	2.24	12	0.00	-90.00	216.00	1390	20221124	-65.25	406	20230727	18.97	982	-50.81	20230113	406	18.97	20230727	1390	-65.25	20221124	406	18.97	20230727	0.00	N	151910	100	177 억		1015704	N	N	0	N	00	N
122	20231109	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	-1	5	-0.21	38108705	79456	167.97	484	484	476	629	339	484	479.62	0.58	0	-10471	497	490	486	479	475	489	478	177	145	100	310	1	1	177134118	856	-5.37	2.24	12	0.04	-90.00	216.00	1390	20221124	-65.25	406	20230727	18.97	982	-50.81	20230113	406	18.97	20230727	1390	-65.25	20221124	406	18.97	20230727	0.00	N	151910	100	177 억		1024413	N	N	0	N	00	N
123	20231109	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	482	-2	5	-0.41	37589471	78379	165.69	484	484	476	629	339	484	479.59	0.58	0	-9889	497	490	486	479	475	489	478	177	145	100	310	1	1	177134118	854	-5.36	2.23	12	0.04	-90.00	216.00	1390	20221124	-65.32	406	20230727	18.72	982	-50.92	20230113	406	18.72	20230727	1390	-65.32	20221124	406	18.72	20230727	0.00	N	151910	100	177 억		1024413	N	N	0	N	00	N
124	20231109	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	482	-2	5	-0.41	32035322	66875	141.37	484	484	476	629	339	484	479.03	0.58	0	-9406	497	490	486	479	475	489	478	177	145	100	310	1	1	177134118	854	-5.36	2.23	12	0.04	-90.00	216.00	1390	20221124	-65.32	406	20230727	18.72	982	-50.92	20230113	406	18.72	20230727	1390	-65.32	20221124	406	18.72	20230727	0.00	N	151910	100	177 억		1024413	N	N	0	N	00	N
125	20231109	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	-5	5	-1.03	30111678	62876	132.92	484	484	476	629	339	484	478.91	0.58	0	-7341	497	490	486	479	475	489	478	177	145	100	310	1	1	177134118	848	-5.32	2.22	12	0.04	-90.00	216.00	1390	20221124	-65.54	406	20230727	17.98	982	-51.22	20230113	406	17.98	20230727	1390	-65.54	20221124	406	17.98	20230727	0.00	N	151910	100	177 억		1024413	N	N	0	N	00	N
126	20231109	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	-6	5	-1.24	25769776	53801	113.73	484	484	476	629	339	484	478.98	0.58	0	-6696	497	490	486	479	475	489	478	177	145	100	310	1	1	177134118	847	-5.31	2.21	12	0.03	-90.00	216.00	1390	20221124	-65.61	406	20230727	17.73	982	-51.32	20230113	406	17.73	20230727	1390	-65.61	20221124	406	17.73	20230727	0.00	N	151910	100	177 억		1024413	N	N	0	N	00	N
127	20231109	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	-8	5	-1.65	21885852	45676	96.56	484	484	476	629	339	484	479.15	0.58	0	-5722	497	490	486	479	475	489	478	177	145	100	310	1	1	177134118	843	-5.29	2.20	12	0.03	-90.00	216.00	1390	20221124	-65.76	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	1390	-65.76	20221124	406	17.24	20230727	0.00	N	151910	100	177 억		1024413	N	N	0	N	00	N
128	20231109	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	-5	5	-1.03	9477294	19741	41.73	484	484	477	629	339	484	480.08	0.58	0	-1598	497	490	486	479	475	489	478	177	145	100	310	1	1	177134118	848	-5.32	2.22	12	0.01	-90.00	216.00	1390	20221124	-65.54	406	20230727	17.98	982	-51.22	20230113	406	17.98	20230727	1390	-65.54	20221124	406	17.98	20230727	0.00	N	151910	100	177 억		1024413	N	N	0	N	00	N
129	20231109	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	0	3	0.00	894777	1849	3.91	484	484	483	629	339	484	483.92	0.58	0	-154	497	490	486	479	475	489	478	177	145	100	310	1	1	177134118	857	-5.38	2.24	12	0.00	-90.00	216.00	1390	20221124	-65.18	406	20230727	19.21	982	-50.71	20230113	406	19.21	20230727	1390	-65.18	20221124	406	19.21	20230727	0.00	N	151910	100	177 억		1024413	N	N	0	N	00	N
130	20231108	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	-5	5	-1.02	22687737	46585	81.30	484	493	482	635	343	489	487.02	0.57	0	-376	508	498	491	481	474	495	478	177	146	100	320	1	1	177134118	857	-5.38	2.24	12	0.03	-90.00	216.00	1390	20221124	-65.18	406	20230727	19.21	982	-50.71	20230113	406	19.21	20230727	1390	-65.18	20221124	406	19.21	20230727	0.00	N	151910	100	177 억		1017942	N	N	0	N	00	N
131	20231108	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	0	3	0.00	21545456	44230	77.19	484	493	482	635	343	489	487.12	0.57	0	-158	508	498	491	481	474	495	478	177	146	100	320	1	1	177134118	866	-5.43	2.26	12	0.02	-90.00	216.00	1390	20221124	-64.82	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	1390	-64.82	20221124	406	20.44	20230727	0.00	N	151910	100	177 억		1017942	N	N	0	N	00	N
132	20231108	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	488	-1	5	-0.20	15730332	32267	56.31	484	493	482	635	343	489	487.51	0.57	0	504	508	498	491	481	474	495	478	177	146	100	320	1	1	177134118	864	-5.42	2.26	12	0.02	-90.00	216.00	1390	20221124	-64.89	406	20230727	20.20	982	-50.31	20230113	406	20.20	20230727	1390	-64.89	20221124	406	20.20	20230727	0.00	N	151910	100	177 억		1017942	N	N	0	N	00	N
133	20231108	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	0	3	0.00	12713774	26082	45.52	484	493	482	635	343	489	487.45	0.57	0	1436	508	498	491	481	474	495	478	177	146	100	320	1	1	177134118	866	-5.43	2.26	12	0.01	-90.00	216.00	1390	20221124	-64.82	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	1390	-64.82	20221124	406	20.44	20230727	0.00	N	151910	100	177 억		1017942	N	N	0	N	00	N
134	20231108	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	1	2	0.20	10337425	21228	37.05	484	493	482	635	343	489	486.97	0.57	0	2979	508	498	491	481	474	495	478	177	146	100	320	1	1	177134118	868	-5.44	2.27	12	0.01	-90.00	216.00	1390	20221124	-64.75	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	1390	-64.75	20221124	406	20.69	20230727	0.00	N	151910	100	177 억		1017942	N	N	0	N	00	N
135	20231108	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	4	2	0.82	9999785	20539	35.84	484	493	482	635	343	489	486.87	0.57	0	3019	508	498	491	481	474	495	478	177	146	100	320	1	1	177134118	873	-5.48	2.28	12	0.01	-90.00	216.00	1390	20221124	-64.53	406	20230727	21.43	982	-49.80	20230113	406	21.43	20230727	1390	-64.53	20221124	406	21.43	20230727	0.00	N	151910	100	177 억		1017942	N	N	0	N	00	N
136	20231108	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	-4	5	-0.82	6464989	13340	23.28	484	489	482	635	343	489	484.63	0.57	0	3952	508	498	491	481	474	495	478	177	146	100	320	1	1	177134118	859	-5.39	2.25	12	0.01	-90.00	216.00	1390	20221124	-65.11	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	1390	-65.11	20221124	406	19.46	20230727	0.00	N	151910	100	177 억		1017942	N	N	0	N	00	N
137	20231108	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	-4	5	-0.82	418392	863	1.51	484	486	484	635	343	489	484.81	0.57	0	113	508	498	491	481	474	495	478	177	146	100	320	1	1	177134118	859	-5.39	2.25	12	0.00	-90.00	216.00	1390	20221124	-65.11	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	1390	-65.11	20221124	406	19.46	20230727	0.00	N	151910	100	177 억		1017942	N	N	0	N	00	N
138	20231107	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-4	5	-0.81	27993706	57212	76.78	494	501	484	640	346	493	489.30	0.58	0	-10885	515	504	496	485	477	500	481	177	147	100	320	1	1	177134118	866	-5.43	2.26	12	0.03	-90.00	216.00	1390	20221124	-64.82	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	1390	-64.82	20221124	406	20.44	20230727	0.00	N	151910	100	177 억		1028255	N	N	0	N	00	N
139	20231107	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	-7	5	-1.42	27626349	56460	75.77	494	501	484	640	346	493	489.31	0.58	0	-10778	515	504	496	485	477	500	481	177	147	100	320	1	1	177134118	861	-5.40	2.25	12	0.03	-90.00	216.00	1390	20221124	-65.04	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	1390	-65.04	20221124	406	19.70	20230727	0.00	N	151910	100	177 억		1028255	N	N	0	N	00	N
140	20231107	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	487	-6	5	-1.22	17856728	36367	48.81	494	501	487	640	346	493	491.01	0.58	0	-12118	515	504	496	485	477	500	481	177	147	100	320	1	1	177134118	863	-5.41	2.25	12	0.02	-90.00	216.00	1390	20221124	-64.96	406	20230727	19.95	982	-50.41	20230113	406	19.95	20230727	1390	-64.96	20221124	406	19.95	20230727	0.00	N	151910	100	177 억		1028255	N	N	0	N	00	N
141	20231107	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	-1	5	-0.20	16228517	33040	44.34	494	501	488	640	346	493	491.18	0.58	0	-11994	515	504	496	485	477	500	481	177	147	100	320	1	1	177134118	871	-5.47	2.28	12	0.02	-90.00	216.00	1390	20221124	-64.60	406	20230727	21.18	982	-49.90	20230113	406	21.18	20230727	1390	-64.60	20221124	406	21.18	20230727	0.00	N	151910	100	177 억		1028255	N	N	0	N	00	N
142	20231107	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	1	2	0.20	12348719	25127	33.72	494	501	488	640	346	493	491.45	0.58	0	-6459	515	504	496	485	477	500	481	177	147	100	320	1	1	177134118	875	-5.49	2.29	12	0.01	-90.00	216.00	1390	20221124	-64.46	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1390	-64.46	20221124	406	21.67	20230727	0.00	N	151910	100	177 억		1028255	N	N	0	N	00	N
143	20231107	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	491	-2	5	-0.41	6471847	13168	17.67	494	501	488	640	346	493	491.48	0.58	0	-2866	515	504	496	485	477	500	481	177	147	100	320	1	1	177134118	870	-5.46	2.27	12	0.01	-90.00	216.00	1390	20221124	-64.68	406	20230727	20.94	982	-50.00	20230113	406	20.94	20230727	1390	-64.68	20221124	406	20.94	20230727	0.00	N	151910	100	177 억		1028255	N	N	0	N	00	N
144	20231107	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	2	2	0.41	5299444	10790	14.48	494	501	488	640	346	493	491.14	0.58	0	-1781	515	504	496	485	477	500	481	177	147	100	320	1	1	177134118	877	-5.50	2.29	12	0.01	-90.00	216.00	1390	20221124	-64.39	406	20230727	21.92	982	-49.59	20230113	406	21.92	20230727	1390	-64.39	20221124	406	21.92	20230727	0.00	N	151910	100	177 억		1028255	N	N	0	N	00	N
145	20231107	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-4	5	-0.81	2673004	5454	7.32	494	494	488	640	346	493	490.10	0.58	0	-32	515	504	496	485	477	500	481	177	147	100	320	1	1	177134118	866	-5.43	2.26	12	0.00	-90.00	216.00	1390	20221124	-64.82	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	1390	-64.82	20221124	406	20.44	20230727	0.00	N	151910	100	177 억		1028255	N	N	0	N	00	N
146	20231106	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-7	5	-1.40	36741521	74370	64.52	507	507	488	650	350	500	494.04	0.58	0	-463	510	504	497	491	484	508	495	177	150	100	330	1	1	177134118	873	-5.48	2.28	12	0.04	-90.00	216.00	1390	20221124	-64.53	406	20230727	21.43	982	-49.80	20230113	406	21.43	20230727	1390	-64.53	20221124	406	21.43	20230727	0.00	N	151910	100	177 억		1028271	N	N	0	N	00	N
147	20231106	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	-1	5	-0.20	34810209	70458	61.13	507	507	488	650	350	500	494.06	0.58	0	-386	510	504	497	491	484	508	495	177	150	100	330	1	1	177134118	884	-5.54	2.31	12	0.04	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	177 억		1028271	N	N	0	N	00	N
148	20231106	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-6	5	-1.20	30485688	61727	53.55	507	507	488	650	350	500	493.88	0.58	0	2566	510	504	497	491	484	508	495	177	150	100	330	1	1	177134118	875	-5.49	2.29	12	0.03	-90.00	216.00	1390	20221124	-64.46	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1390	-64.46	20221124	406	21.67	20230727	0.00	N	151910	100	177 억		1028271	N	N	0	N	00	N
149	20231106	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	-3	5	-0.60	22986526	46533	40.37	507	507	488	650	350	500	493.98	0.58	0	4791	510	504	497	491	484	508	495	177	150	100	330	1	1	177134118	880	-5.52	2.30	12	0.03	-90.00	216.00	1390	20221124	-64.24	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1390	-64.24	20221124	406	22.41	20230727	0.00	N	151910	100	177 억		1028271	N	N	0	N	00	N
150	20231106	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	-5	5	-1.00	22543085	45639	39.60	507	507	488	650	350	500	493.94	0.58	0	5227	510	504	497	491	484	508	495	177	150	100	330	1	1	177134118	877	-5.50	2.29	12	0.03	-90.00	216.00	1390	20221124	-64.39	406	20230727	21.92	982	-49.59	20230113	406	21.92	20230727	1390	-64.39	20221124	406	21.92	20230727	0.00	N	151910	100	177 억		1028271	N	N	0	N	00	N
151	20231106	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	-4	5	-0.80	18453692	37373	32.42	507	507	488	650	350	500	493.77	0.58	0	6257	510	504	497	491	484	508	495	177	150	100	330	1	1	177134118	879	-5.51	2.30	12	0.02	-90.00	216.00	1390	20221124	-64.32	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1390	-64.32	20221124	406	22.17	20230727	0.00	N	151910	100	177 억		1028271	N	N	0	N	00	N
152	20231106	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	-6	5	-1.20	10751866	21791	18.91	507	507	488	650	350	500	493.41	0.58	0	2572	510	504	497	491	484	508	495	177	150	100	330	1	1	177134118	875	-5.49	2.29	12	0.01	-90.00	216.00	1390	20221124	-64.46	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1390	-64.46	20221124	406	21.67	20230727	0.00	N	151910	100	177 억		1028271	N	N	0	N	00	N
153	20231106	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	505	5	2	1.00	557684	1126	0.98	507	507	488	650	350	500	495.28	0.58	0	-39	510	504	497	491	484	508	495	177	150	100	330	1	1	177134118	895	-5.61	2.34	12	0.00	-90.00	216.00	1390	20221124	-63.67	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	1390	-63.67	20221124	406	24.38	20230727	0.00	N	151910	100	177 억		1028271	N	N	0	N	00	N
154	20231103	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	6	2	1.21	57227402	115161	114.98	494	503	490	642	346	494	496.93	0.58	0	4492	510	501	495	486	480	499	484	177	148	100	320	1	1	177134118	886	-5.56	2.31	12	0.07	-90.00	216.00	1390	20221124	-64.03	406	20230727	23.15	982	-49.08	20230113	406	23.15	20230727	1390	-64.03	20221124	406	23.15	20230727	0.00	N	151910	100	177 억		1023653	N	N	0	N	00	N
155	20231103	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	3	2	0.61	53470968	107623	107.46	494	503	490	642	346	494	496.84	0.58	0	1704	510	501	495	486	480	499	484	177	148	100	320	1	1	177134118	880	-5.52	2.30	12	0.06	-90.00	216.00	1390	20221124	-64.24	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1390	-64.24	20221124	406	22.41	20230727	0.00	N	151910	100	177 억		1023653	N	N	0	N	00	N
156	20231103	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	6	2	1.21	51869395	104410	104.25	494	503	490	642	346	494	496.79	0.58	0	393	510	501	495	486	480	499	484	177	148	100	320	1	1	177134118	886	-5.56	2.31	12	0.06	-90.00	216.00	1390	20221124	-64.03	406	20230727	23.15	982	-49.08	20230113	406	23.15	20230727	1390	-64.03	20221124	406	23.15	20230727	0.00	N	151910	100	177 억		1023653	N	N	0	N	00	N
157	20231103	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	496	2	2	0.40	41810074	84157	84.03	494	503	490	642	346	494	496.81	0.58	0	-7136	510	501	495	486	480	499	484	177	148	100	320	1	1	177134118	879	-5.51	2.30	12	0.05	-90.00	216.00	1390	20221124	-64.32	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	1390	-64.32	20221124	406	22.17	20230727	0.00	N	151910	100	177 억		1023653	N	N	0	N	00	N
158	20231103	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	498	4	2	0.81	37602091	75707	75.59	494	503	490	642	346	494	496.68	0.58	0	-7022	510	501	495	486	480	499	484	177	148	100	320	1	1	177134118	882	-5.53	2.31	12	0.04	-90.00	216.00	1390	20221124	-64.17	406	20230727	22.66	982	-49.29	20230113	406	22.66	20230727	1390	-64.17	20221124	406	22.66	20230727	0.00	N	151910	100	177 억		1023653	N	N	0	N	00	N
159	20231103	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	499	5	2	1.01	30996395	62468	62.37	494	503	490	642	346	494	496.20	0.58	0	-6486	510	501	495	486	480	499	484	177	148	100	320	1	1	177134118	884	-5.54	2.31	12	0.04	-90.00	216.00	1390	20221124	-64.10	406	20230727	22.91	982	-49.19	20230113	406	22.91	20230727	1390	-64.10	20221124	406	22.91	20230727	0.00	N	151910	100	177 억		1023653	N	N	0	N	00	N
160	20231103	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	497	3	2	0.61	17488718	35438	35.38	494	499	490	642	346	494	493.50	0.58	0	-5013	510	501	495	486	480	499	484	177	148	100	320	1	1	177134118	880	-5.52	2.30	12	0.02	-90.00	216.00	1390	20221124	-64.24	406	20230727	22.41	982	-49.39	20230113	406	22.41	20230727	1390	-64.24	20221124	406	22.41	20230727	0.00	N	151910	100	177 억		1023653	N	N	0	N	00	N
161	20231103	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-1	5	-0.20	1875412	3789	3.78	494	497	493	642	346	494	494.96	0.58	0	-1502	510	501	495	486	480	499	484	177	148	100	320	1	1	177134118	873	-5.48	2.28	12	0.00	-90.00	216.00	1390	20221124	-64.53	406	20230727	21.43	982	-49.80	20230113	406	21.43	20230727	1390	-64.53	20221124	406	21.43	20230727	0.00	N	151910	100	177 억		1023653	N	N	0	N	00	N
162	20231102	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	0	3	0.00	49195631	100155	123.63	500	504	489	642	346	494	491.19	0.58	0	-1087	511	502	491	482	471	507	487	177	148	100	320	1	1	177134118	875	-5.49	2.29	12	0.06	-90.00	216.00	1390	20221124	-64.46	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1390	-64.46	20221124	406	21.67	20230727	0.00	N	151910	100	177 억		1023822	N	N	0	N	00	N
163	20231102	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-5	5	-1.01	48759102	99267	122.54	500	504	489	642	346	494	491.19	0.58	0	-369	511	502	491	482	471	507	487	177	148	100	320	1	1	177134118	866	-5.43	2.26	12	0.06	-90.00	216.00	1390	20221124	-64.82	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	1390	-64.82	20221124	406	20.44	20230727	0.00	N	151910	100	177 억		1023822	N	N	0	N	00	N
164	20231102	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-4	5	-0.81	35815158	72830	89.90	500	504	489	642	346	494	491.76	0.58	0	1472	511	502	491	482	471	507	487	177	148	100	320	1	1	177134118	868	-5.44	2.27	12	0.04	-90.00	216.00	1390	20221124	-64.75	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	1390	-64.75	20221124	406	20.69	20230727	0.00	N	151910	100	177 억		1023822	N	N	0	N	00	N
165	20231102	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	0	3	0.00	28273014	57486	70.96	500	504	489	642	346	494	491.82	0.58	0	2649	511	502	491	482	471	507	487	177	148	100	320	1	1	177134118	875	-5.49	2.29	12	0.03	-90.00	216.00	1390	20221124	-64.46	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1390	-64.46	20221124	406	21.67	20230727	0.00	N	151910	100	177 억		1023822	N	N	0	N	00	N
166	20231102	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-4	5	-0.81	24471096	49757	61.42	500	504	489	642	346	494	491.81	0.58	0	4114	511	502	491	482	471	507	487	177	148	100	320	1	1	177134118	868	-5.44	2.27	12	0.03	-90.00	216.00	1390	20221124	-64.75	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	1390	-64.75	20221124	406	20.69	20230727	0.00	N	151910	100	177 억		1023822	N	N	0	N	00	N
167	20231102	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	-1	5	-0.20	11898907	24141	29.80	500	504	489	642	346	494	492.89	0.58	0	4342	511	502	491	482	471	507	487	177	148	100	320	1	1	177134118	873	-5.48	2.28	12	0.01	-90.00	216.00	1390	20221124	-64.53	406	20230727	21.43	982	-49.80	20230113	406	21.43	20230727	1390	-64.53	20221124	406	21.43	20230727	0.00	N	151910	100	177 억		1023822	N	N	0	N	00	N
168	20231102	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	-4	5	-0.81	9993766	20274	25.03	500	504	489	642	346	494	492.94	0.58	0	4385	511	502	491	482	471	507	487	177	148	100	320	1	1	177134118	868	-5.44	2.27	12	0.01	-90.00	216.00	1390	20221124	-64.75	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	1390	-64.75	20221124	406	20.69	20230727	0.00	N	151910	100	177 억		1023822	N	N	0	N	00	N
169	20231102	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	10	2	2.02	530089	1059	1.31	500	504	494	642	346	494	500.56	0.58	0	-500	511	502	491	482	471	507	487	177	148	100	320	1	1	177134118	893	-5.60	2.33	12	0.00	-90.00	216.00	1390	20221124	-63.74	406	20230727	24.14	982	-48.68	20230113	406	24.14	20230727	1390	-63.74	20221124	406	24.14	20230727	0.00	N	151910	100	177 억		1023822	N	N	0	N	00	N
170	20231101	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	6	2	1.23	39326186	81010	48.46	480	500	480	634	342	488	485.45	0.58	0	-9228	514	500	490	476	466	496	472	177	146	100	320	1	1	177134118	875	-5.49	2.29	12	0.05	-90.00	216.00	1390	20221124	-64.46	406	20230727	21.67	982	-49.69	20230113	406	21.67	20230727	1390	-64.46	20221124	406	21.67	20230727	0.00	N	151910	100	177 억		1032884	N	N	0	N	00	N
171	20231101	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	486	-2	5	-0.41	39017667	80381	48.08	480	500	480	634	342	488	485.41	0.58	0	-9288	514	500	490	476	466	496	472	177	146	100	320	1	1	177134118	861	-5.40	2.25	12	0.05	-90.00	216.00	1390	20221124	-65.04	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	1390	-65.04	20221124	406	19.70	20230727	0.00	N	151910	100	177 억		1032884	N	N	0	N	00	N
172	20231101	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	-5	5	-1.02	35377446	72840	43.57	480	500	480	634	342	488	485.69	0.58	0	-8183	514	500	490	476	466	496	472	177	146	100	320	1	1	177134118	856	-5.37	2.24	12	0.04	-90.00	216.00	1390	20221124	-65.25	406	20230727	18.97	982	-50.81	20230113	406	18.97	20230727	1390	-65.25	20221124	406	18.97	20230727	0.00	N	151910	100	177 억		1032884	N	N	0	N	00	N
173	20231101	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	-3	5	-0.61	21944455	44945	26.89	480	500	480	634	342	488	488.25	0.58	0	-2008	514	500	490	476	466	496	472	177	146	100	320	1	1	177134118	859	-5.39	2.25	12	0.03	-90.00	216.00	1390	20221124	-65.11	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	1390	-65.11	20221124	406	19.46	20230727	0.00	N	151910	100	177 억		1032884	N	N	0	N	00	N
174	20231101	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	487	-1	5	-0.20	12619507	25812	15.44	480	500	480	634	342	488	488.90	0.58	0	-707	514	500	490	476	466	496	472	177	146	100	320	1	1	177134118	863	-5.41	2.25	12	0.01	-90.00	216.00	1390	20221124	-64.96	406	20230727	19.95	982	-50.41	20230113	406	19.95	20230727	1390	-64.96	20221124	406	19.95	20230727	0.00	N	151910	100	177 억		1032884	N	N	0	N	00	N
175	20231101	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	488	0	3	0.00	12424322	25411	15.20	480	500	480	634	342	488	488.93	0.58	0	-911	514	500	490	476	466	496	472	177	146	100	320	1	1	177134118	864	-5.42	2.26	12	0.01	-90.00	216.00	1390	20221124	-64.89	406	20230727	20.20	982	-50.31	20230113	406	20.20	20230727	1390	-64.89	20221124	406	20.20	20230727	0.00	N	151910	100	177 억		1032884	N	N	0	N	00	N
176	20231101	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	1	2	0.20	8045565	16417	9.82	480	500	480	634	342	488	490.08	0.58	0	77	514	500	490	476	466	496	472	177	146	100	320	1	1	177134118	866	-5.43	2.26	12	0.01	-90.00	216.00	1390	20221124	-64.82	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	1390	-64.82	20221124	406	20.44	20230727	0.00	N	151910	100	177 억		1032884	N	N	0	N	00	N
177	20231101	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	-8	5	-1.64	1110904	2313	1.38	480	484	480	634	342	488	480.29	0.58	0	41	514	500	490	476	466	496	472	177	146	100	320	1	1	177134118	850	-5.33	2.22	12	0.00	-90.00	216.00	1390	20221124	-65.47	406	20230727	18.23	982	-51.12	20230113	406	18.23	20230727	1390	-65.47	20221124	406	18.23	20230727	0.00	N	151910	100	177 억		1032884	N	N	0	N	00	N