KissMeData/080420/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	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	10	2	0.40	19960040	7969	60.60	2520	2530	2485	3250	1750	2500	2504.71	0.11	0	-1289	2560	2530	2515	2485	2470	2522	2477	399	750	500	1550	5	1	79721622	2001	-2510.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.88	2400	20231024	4.58	4175	-39.88	20230308	2400	4.58	20231024	4175	-39.88	20230308	2400	4.58	20231024	0.67	N	080420	500	398 억		85508	N	N	0	N	00	N
3	20231130	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	-5	5	-0.20	19394495	7743	58.88	2520	2530	2485	3250	1750	2500	2504.78	0.11	0	-1284	2560	2530	2515	2485	2470	2522	2477	399	750	500	1550	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.67	N	080420	500	398 억		85508	N	N	0	N	00	N
4	20231130	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	10	2	0.40	17164435	6852	52.11	2520	2530	2485	3250	1750	2500	2505.03	0.11	0	-1082	2560	2530	2515	2485	2470	2522	2477	399	750	500	1550	5	1	79721622	2001	-2510.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.88	2400	20231024	4.58	4175	-39.88	20230308	2400	4.58	20231024	4175	-39.88	20230308	2400	4.58	20231024	0.67	N	080420	500	398 억		85508	N	N	0	N	00	N
5	20231130	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	10	2	0.40	15051205	6009	45.70	2520	2530	2485	3250	1750	2500	2504.78	0.11	0	-1078	2560	2530	2515	2485	2470	2522	2477	399	750	500	1550	5	1	79721622	2001	-2510.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.88	2400	20231024	4.58	4175	-39.88	20230308	2400	4.58	20231024	4175	-39.88	20230308	2400	4.58	20231024	0.67	N	080420	500	398 억		85508	N	N	0	N	00	N
6	20231130	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	15	2	0.60	14232945	5683	43.22	2520	2530	2485	3250	1750	2500	2504.48	0.11	0	-1078	2560	2530	2515	2485	2470	2522	2477	399	750	500	1550	5	1	79721622	2005	-2515.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.76	2400	20231024	4.79	4175	-39.76	20230308	2400	4.79	20231024	4175	-39.76	20230308	2400	4.79	20231024	0.67	N	080420	500	398 억		85508	N	N	0	N	00	N
7	20231130	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2505	5	2	0.20	9638590	3850	29.28	2520	2530	2485	3250	1750	2500	2503.53	0.11	0	-1078	2560	2530	2515	2485	2470	2522	2477	399	750	500	1550	5	1	79721622	1997	-2505.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.00	2400	20231024	4.38	4175	-40.00	20230308	2400	4.38	20231024	4175	-40.00	20230308	2400	4.38	20231024	0.67	N	080420	500	398 억		85508	N	N	0	N	00	N
8	20231130	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	15	2	0.60	8005765	3198	24.32	2520	2530	2485	3250	1750	2500	2503.37	0.11	0	-1075	2560	2530	2515	2485	2470	2522	2477	399	750	500	1550	5	1	79721622	2005	-2515.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.76	2400	20231024	4.79	4175	-39.76	20230308	2400	4.79	20231024	4175	-39.76	20230308	2400	4.79	20231024	0.67	N	080420	500	398 억		85508	N	N	0	N	00	N
9	20231130	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	-15	5	-0.60	2262655	906	6.89	2520	2520	2485	3250	1750	2500	2497.41	0.11	0	-450	2560	2530	2515	2485	2470	2522	2477	399	750	500	1550	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.67	N	080420	500	398 억		85508	N	N	0	N	00	N
10	20231129	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-40	5	-1.57	33032115	13145	113.75	2540	2545	2500	3300	1780	2540	2512.90	0.11	0	-4244	2576	2557	2536	2517	2496	2547	2507	399	760	500	1570	5	1	79721622	1993	-2500.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.67	N	080420	500	398 억		89678	N	N	0	N	00	N
11	20231129	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-20	5	-0.79	31669555	12600	109.03	2540	2545	2500	3300	1780	2540	2513.46	0.11	0	-4170	2576	2557	2536	2517	2496	2547	2507	399	760	500	1570	5	1	79721622	2009	-2520.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.67	N	080420	500	398 억		89678	N	N	0	N	00	N
12	20231129	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	-15	5	-0.59	16591805	6591	57.04	2540	2545	2505	3300	1780	2540	2517.34	0.11	0	-3522	2576	2557	2536	2517	2496	2547	2507	399	760	500	1570	5	1	79721622	2013	-2525.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.52	2400	20231024	5.21	4175	-39.52	20230308	2400	5.21	20231024	4175	-39.52	20230308	2400	5.21	20231024	0.67	N	080420	500	398 억		89678	N	N	0	N	00	N
13	20231129	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	-15	5	-0.59	15463495	6143	53.16	2540	2545	2505	3300	1780	2540	2517.25	0.11	0	-3521	2576	2557	2536	2517	2496	2547	2507	399	760	500	1570	5	1	79721622	2013	-2525.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.52	2400	20231024	5.21	4175	-39.52	20230308	2400	5.21	20231024	4175	-39.52	20230308	2400	5.21	20231024	0.67	N	080420	500	398 억		89678	N	N	0	N	00	N
14	20231129	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-10	5	-0.39	11961865	4756	41.16	2540	2545	2505	3300	1780	2540	2515.11	0.11	0	-2704	2576	2557	2536	2517	2496	2547	2507	399	760	500	1570	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		89678	N	N	0	N	00	N
15	20231129	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-10	5	-0.39	9457910	3761	32.55	2540	2545	2505	3300	1780	2540	2514.73	0.11	0	-2694	2576	2557	2536	2517	2496	2547	2507	399	760	500	1570	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		89678	N	N	0	N	00	N
16	20231129	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-10	5	-0.39	9185090	3653	31.61	2540	2545	2505	3300	1780	2540	2514.40	0.11	0	-2616	2576	2557	2536	2517	2496	2547	2507	399	760	500	1570	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		89678	N	N	0	N	00	N
17	20231129	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	5	2	0.20	1010800	400	3.46	2540	2545	2525	3300	1780	2540	2527.00	0.11	0	-369	2576	2557	2536	2517	2496	2547	2507	399	760	500	1570	5	1	79721622	2029	-2545.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.04	2400	20231024	6.04	4175	-39.04	20230308	2400	6.04	20231024	4175	-39.04	20230308	2400	6.04	20231024	0.67	N	080420	500	398 억		89678	N	N	0	N	00	N
18	20231128	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	-10	5	-0.39	29169965	11546	107.32	2550	2555	2515	3315	1785	2550	2526.41	0.12	0	-3008	2620	2585	2555	2520	2490	2570	2505	399	765	500	1580	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.67	N	080420	500	398 억		92686	N	N	0	N	00	N
19	20231128	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-20	5	-0.78	24437395	9678	89.96	2550	2555	2515	3315	1785	2550	2525.05	0.12	0	-2869	2620	2585	2555	2520	2490	2570	2505	399	765	500	1580	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		92686	N	N	0	N	00	N
20	20231128	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-30	5	-1.18	24386855	9658	89.78	2550	2555	2515	3315	1785	2550	2525.04	0.12	0	-2857	2620	2585	2555	2520	2490	2570	2505	399	765	500	1580	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.67	N	080420	500	398 억		92686	N	N	0	N	00	N
21	20231128	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	-15	5	-0.59	19203435	7609	70.73	2550	2555	2515	3315	1785	2550	2523.78	0.12	0	-2646	2620	2585	2555	2520	2490	2570	2505	399	765	500	1580	5	1	79721622	2021	-2535.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.28	2400	20231024	5.62	4175	-39.28	20230308	2400	5.62	20231024	4175	-39.28	20230308	2400	5.62	20231024	0.67	N	080420	500	398 억		92686	N	N	0	N	00	N
22	20231128	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-20	5	-0.78	18560780	7355	68.37	2550	2555	2515	3315	1785	2550	2523.56	0.12	0	-2605	2620	2585	2555	2520	2490	2570	2505	399	765	500	1580	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		92686	N	N	0	N	00	N
23	20231128	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	-15	5	-0.59	17780040	7047	65.50	2550	2555	2515	3315	1785	2550	2523.07	0.12	0	-2597	2620	2585	2555	2520	2490	2570	2505	399	765	500	1580	5	1	79721622	2021	-2535.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.28	2400	20231024	5.62	4175	-39.28	20230308	2400	5.62	20231024	4175	-39.28	20230308	2400	5.62	20231024	0.67	N	080420	500	398 억		92686	N	N	0	N	00	N
24	20231128	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-20	5	-0.78	15732255	6238	57.98	2550	2555	2515	3315	1785	2550	2522.00	0.12	0	-1995	2620	2585	2555	2520	2490	2570	2505	399	765	500	1580	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		92686	N	N	0	N	00	N
25	20231128	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	0	3	0.00	809445	318	2.96	2550	2555	2535	3315	1785	2550	2545.42	0.12	0	-296	2620	2585	2555	2520	2490	2570	2505	399	765	500	1580	5	1	79721622	2033	-2550.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.67	N	080420	500	398 억		92686	N	N	0	N	00	N
26	20231127	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	-15	5	-0.58	27283970	10743	107.75	2565	2590	2525	3330	1800	2565	2539.70	0.12	0	-1518	2611	2587	2566	2542	2521	2577	2532	399	765	500	1590	5	1	79721622	2033	-2550.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.67	N	080420	500	398 억		94205	N	N	0	N	00	N
27	20231127	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	-15	5	-0.58	17241825	6776	67.96	2565	2590	2525	3330	1800	2565	2544.54	0.12	0	-1498	2611	2587	2566	2542	2521	2577	2532	399	765	500	1590	5	1	79721622	2033	-2550.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.67	N	080420	500	398 억		94205	N	N	0	N	00	N
28	20231127	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	-15	5	-0.58	12561630	4928	49.43	2565	2590	2525	3330	1800	2565	2549.03	0.12	0	-1386	2611	2587	2566	2542	2521	2577	2532	399	765	500	1590	5	1	79721622	2033	-2550.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.67	N	080420	500	398 억		94205	N	N	0	N	00	N
29	20231127	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-35	5	-1.36	11106140	4353	43.66	2565	2590	2530	3330	1800	2565	2551.38	0.12	0	-1275	2611	2587	2566	2542	2521	2577	2532	399	765	500	1590	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		94205	N	N	0	N	00	N
30	20231127	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	-25	5	-0.97	6741930	2631	26.39	2565	2590	2540	3330	1800	2565	2562.50	0.12	0	-820	2611	2587	2566	2542	2521	2577	2532	399	765	500	1590	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.67	N	080420	500	398 억		94205	N	N	0	N	00	N
31	20231127	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	-5	5	-0.19	6485090	2530	25.38	2565	2590	2550	3330	1800	2565	2563.28	0.12	0	-773	2611	2587	2566	2542	2521	2577	2532	399	765	500	1590	5	1	79721622	2041	-2560.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.68	2400	20231024	6.67	4175	-38.68	20230308	2400	6.67	20231024	4175	-38.68	20230308	2400	6.67	20231024	0.67	N	080420	500	398 억		94205	N	N	0	N	00	N
32	20231127	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	-15	5	-0.58	5722345	2231	22.38	2565	2590	2550	3330	1800	2565	2564.92	0.12	0	-701	2611	2587	2566	2542	2521	2577	2532	399	765	500	1590	5	1	79721622	2033	-2550.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.67	N	080420	500	398 억		94205	N	N	0	N	00	N
33	20231127	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	0	3	0.00	99955	39	0.39	2565	2565	2550	3330	1800	2565	2562.95	0.12	0	-8	2611	2587	2566	2542	2521	2577	2532	399	765	500	1590	5	1	79721622	2045	-2565.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.56	2400	20231024	6.88	4175	-38.56	20230308	2400	6.88	20231024	4175	-38.56	20230308	2400	6.88	20231024	0.67	N	080420	500	398 억		94205	N	N	0	N	00	N
34	20231124	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	-10	5	-0.39	24916230	9730	69.03	2575	2590	2545	3345	1805	2575	2560.76	0.12	0	-244	2641	2607	2586	2552	2531	2597	2542	399	770	500	1590	5	1	79721622	2045	-2565.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.56	2400	20231024	6.88	4175	-38.56	20230308	2400	6.88	20231024	4175	-38.56	20230308	2400	6.88	20231024	0.67	N	080420	500	398 억		94449	N	N	0	N	00	N
35	20231124	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	-10	5	-0.39	23015410	8988	63.76	2575	2590	2545	3345	1805	2575	2560.68	0.12	0	-238	2641	2607	2586	2552	2531	2597	2542	399	770	500	1590	5	1	79721622	2045	-2565.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.56	2400	20231024	6.88	4175	-38.56	20230308	2400	6.88	20231024	4175	-38.56	20230308	2400	6.88	20231024	0.67	N	080420	500	398 억		94449	N	N	0	N	00	N
36	20231124	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	-10	5	-0.39	22261390	8693	61.67	2575	2590	2545	3345	1805	2575	2560.84	0.12	0	-91	2641	2607	2586	2552	2531	2597	2542	399	770	500	1590	5	1	79721622	2045	-2565.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.56	2400	20231024	6.88	4175	-38.56	20230308	2400	6.88	20231024	4175	-38.56	20230308	2400	6.88	20231024	0.67	N	080420	500	398 억		94449	N	N	0	N	00	N
37	20231124	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-5	5	-0.19	21003025	8199	58.17	2575	2590	2545	3345	1805	2575	2561.66	0.12	0	-95	2641	2607	2586	2552	2531	2597	2542	399	770	500	1590	5	1	79721622	2049	-2570.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		94449	N	N	0	N	00	N
38	20231124	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-5	5	-0.19	20328080	7936	56.30	2575	2590	2545	3345	1805	2575	2561.50	0.12	0	-12	2641	2607	2586	2552	2531	2597	2542	399	770	500	1590	5	1	79721622	2049	-2570.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		94449	N	N	0	N	00	N
39	20231124	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	-15	5	-0.58	15137935	5908	41.91	2575	2590	2545	3345	1805	2575	2562.28	0.12	0	-12	2641	2607	2586	2552	2531	2597	2542	399	770	500	1590	5	1	79721622	2041	-2560.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.68	2400	20231024	6.67	4175	-38.68	20230308	2400	6.67	20231024	4175	-38.68	20230308	2400	6.67	20231024	0.67	N	080420	500	398 억		94449	N	N	0	N	00	N
40	20231124	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	5	2	0.19	2110375	818	5.80	2575	2590	2575	3345	1805	2575	2579.92	0.12	0	-16	2641	2607	2586	2552	2531	2597	2542	399	770	500	1590	5	1	79721622	2057	-2580.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.67	N	080420	500	398 억		94449	N	N	0	N	00	N
41	20231124	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	10	2	0.39	816685	317	2.25	2575	2585	2575	3345	1805	2575	2576.29	0.12	0	-6	2641	2607	2586	2552	2531	2597	2542	399	770	500	1590	5	1	79721622	2061	-2585.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.08	2400	20231024	7.71	4175	-38.08	20230308	2400	7.71	20231024	4175	-38.08	20230308	2400	7.71	20231024	0.67	N	080420	500	398 억		94449	N	N	0	N	00	N
42	20231123	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-5	5	-0.19	36282155	14096	151.34	2585	2620	2565	3350	1810	2580	2573.93	0.12	0	-963	2616	2597	2581	2562	2546	2590	2555	399	770	500	1590	5	1	79721622	2053	-2575.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-38.32	2400	20231024	7.29	4175	-38.32	20230308	2400	7.29	20231024	4175	-38.32	20230308	2400	7.29	20231024	0.67	N	080420	500	398 억		95407	N	N	0	N	00	N
43	20231123	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-5	5	-0.19	35514875	13798	148.14	2585	2620	2565	3350	1810	2580	2573.91	0.12	0	-708	2616	2597	2581	2562	2546	2590	2555	399	770	500	1590	5	1	79721622	2053	-2575.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-38.32	2400	20231024	7.29	4175	-38.32	20230308	2400	7.29	20231024	4175	-38.32	20230308	2400	7.29	20231024	0.67	N	080420	500	398 억		95407	N	N	0	N	00	N
44	20231123	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-10	5	-0.39	29603470	11494	123.41	2585	2620	2565	3350	1810	2580	2575.56	0.12	0	-808	2616	2597	2581	2562	2546	2590	2555	399	770	500	1590	5	1	79721622	2049	-2570.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		95407	N	N	0	N	00	N
45	20231123	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	15	2	0.58	17745465	6880	73.87	2585	2620	2565	3350	1810	2580	2579.28	0.12	0	-811	2616	2597	2581	2562	2546	2590	2555	399	770	500	1590	5	1	79721622	2069	-2595.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.84	2400	20231024	8.12	4175	-37.84	20230308	2400	8.12	20231024	4175	-37.84	20230308	2400	8.12	20231024	0.67	N	080420	500	398 억		95407	N	N	0	N	00	N
46	20231123	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	5	2	0.19	13161940	5101	54.77	2585	2620	2570	3350	1810	2580	2580.27	0.12	0	-786	2616	2597	2581	2562	2546	2590	2555	399	770	500	1590	5	1	79721622	2061	-2585.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-38.08	2400	20231024	7.71	4175	-38.08	20230308	2400	7.71	20231024	4175	-38.08	20230308	2400	7.71	20231024	0.67	N	080420	500	398 억		95407	N	N	0	N	00	N
47	20231123	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	15	2	0.58	11307430	4380	47.03	2585	2620	2570	3350	1810	2580	2581.61	0.12	0	-822	2616	2597	2581	2562	2546	2590	2555	399	770	500	1590	5	1	79721622	2069	-2595.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.84	2400	20231024	8.12	4175	-37.84	20230308	2400	8.12	20231024	4175	-37.84	20230308	2400	8.12	20231024	0.67	N	080420	500	398 억		95407	N	N	0	N	00	N
48	20231123	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	15	2	0.58	7026860	2715	29.15	2585	2620	2575	3350	1810	2580	2588.16	0.12	0	-902	2616	2597	2581	2562	2546	2590	2555	399	770	500	1590	5	1	79721622	2069	-2595.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.84	2400	20231024	8.12	4175	-37.84	20230308	2400	8.12	20231024	4175	-37.84	20230308	2400	8.12	20231024	0.67	N	080420	500	398 억		95407	N	N	0	N	00	N
49	20231123	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	5	2	0.19	359310	139	1.49	2585	2585	2580	3350	1810	2580	2584.96	0.12	0	-16	2616	2597	2581	2562	2546	2590	2555	399	770	500	1590	5	1	79721622	2061	-2585.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.08	2400	20231024	7.71	4175	-38.08	20230308	2400	7.71	20231024	4175	-38.08	20230308	2400	7.71	20231024	0.67	N	080420	500	398 억		95407	N	N	0	N	00	N
50	20231122	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	0	3	0.00	23883695	9276	41.25	2600	2600	2565	3350	1810	2580	2574.78	0.12	0	509	2656	2617	2591	2552	2526	2637	2572	399	770	500	1590	5	1	79721622	2057	-2580.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.67	N	080420	500	398 억		94898	N	N	0	N	00	N
51	20231122	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	0	3	0.00	16463925	6400	28.46	2600	2600	2565	3350	1810	2580	2572.49	0.12	0	482	2656	2617	2591	2552	2526	2637	2572	399	770	500	1590	5	1	79721622	2057	-2580.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.67	N	080420	500	398 억		94898	N	N	0	N	00	N
52	20231122	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	0	3	0.00	9290425	3608	16.05	2600	2600	2565	3350	1810	2580	2574.95	0.12	0	390	2656	2617	2591	2552	2526	2637	2572	399	770	500	1590	5	1	79721622	2057	-2580.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.67	N	080420	500	398 억		94898	N	N	0	N	00	N
53	20231122	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	0	3	0.00	8012935	3112	13.84	2600	2600	2565	3350	1810	2580	2574.85	0.12	0	368	2656	2617	2591	2552	2526	2637	2572	399	770	500	1590	5	1	79721622	2057	-2580.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.67	N	080420	500	398 억		94898	N	N	0	N	00	N
54	20231122	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-10	5	-0.39	7492580	2910	12.94	2600	2600	2565	3350	1810	2580	2574.77	0.12	0	199	2656	2617	2591	2552	2526	2637	2572	399	770	500	1590	5	1	79721622	2049	-2570.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		94898	N	N	0	N	00	N
55	20231122	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	15	2	0.58	7023585	2728	12.13	2600	2600	2565	3350	1810	2580	2574.63	0.12	0	168	2656	2617	2591	2552	2526	2637	2572	399	770	500	1590	5	1	79721622	2069	-2595.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.84	2400	20231024	8.12	4175	-37.84	20230308	2400	8.12	20231024	4175	-37.84	20230308	2400	8.12	20231024	0.67	N	080420	500	398 억		94898	N	N	0	N	00	N
56	20231122	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-5	5	-0.19	4878695	1896	8.43	2600	2600	2565	3350	1810	2580	2573.15	0.12	0	92	2656	2617	2591	2552	2526	2637	2572	399	770	500	1590	5	1	79721622	2053	-2575.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.32	2400	20231024	7.29	4175	-38.32	20230308	2400	7.29	20231024	4175	-38.32	20230308	2400	7.29	20231024	0.67	N	080420	500	398 억		94898	N	N	0	N	00	N
57	20231122	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	0	3	0.00	1181870	458	2.04	2600	2600	2580	3350	1810	2580	2580.50	0.12	0	14	2656	2617	2591	2552	2526	2637	2572	399	770	500	1590	5	1	79721622	2057	-2580.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.67	N	080420	500	398 억		94898	N	N	0	N	00	N
58	20231121	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	5	2	0.19	58326360	22485	74.24	2575	2630	2565	3345	1805	2575	2594.01	0.12	0	37	2661	2617	2586	2542	2511	2602	2527	399	770	500	1590	5	1	79721622	2057	-2580.00	0.58	12	0.03	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.67	N	080420	500	398 억		94861	N	N	0	N	00	N
59	20231121	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	25	2	0.97	57491875	22162	73.17	2575	2630	2565	3345	1805	2575	2594.16	0.12	0	-15	2661	2617	2586	2542	2511	2602	2527	399	770	500	1590	5	1	79721622	2073	-2600.00	0.58	12	0.03	-1.00	4472.00	4175	20230308	-37.72	2400	20231024	8.33	4175	-37.72	20230308	2400	8.33	20231024	4175	-37.72	20230308	2400	8.33	20231024	0.67	N	080420	500	398 억		94861	N	N	0	N	00	N
60	20231121	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	20	2	0.78	57185470	22044	72.78	2575	2630	2565	3345	1805	2575	2594.15	0.12	0	100	2661	2617	2586	2542	2511	2602	2527	399	770	500	1590	5	1	79721622	2069	-2595.00	0.58	12	0.03	-1.00	4472.00	4175	20230308	-37.84	2400	20231024	8.12	4175	-37.84	20230308	2400	8.12	20231024	4175	-37.84	20230308	2400	8.12	20231024	0.67	N	080420	500	398 억		94861	N	N	0	N	00	N
61	20231121	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	20	2	0.78	51707890	19921	65.77	2575	2630	2565	3345	1805	2575	2595.65	0.12	0	10	2661	2617	2586	2542	2511	2602	2527	399	770	500	1590	5	1	79721622	2069	-2595.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.84	2400	20231024	8.12	4175	-37.84	20230308	2400	8.12	20231024	4175	-37.84	20230308	2400	8.12	20231024	0.67	N	080420	500	398 억		94861	N	N	0	N	00	N
62	20231121	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	30	2	1.17	44409105	17118	56.52	2575	2630	2565	3345	1805	2575	2594.29	0.12	0	-339	2661	2617	2586	2542	2511	2602	2527	399	770	500	1590	5	1	79721622	2077	-2605.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.67	N	080420	500	398 억		94861	N	N	0	N	00	N
63	20231121	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	25	2	0.97	42827940	16511	54.51	2575	2630	2565	3345	1805	2575	2593.90	0.12	0	-344	2661	2617	2586	2542	2511	2602	2527	399	770	500	1590	5	1	79721622	2073	-2600.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.72	2400	20231024	8.33	4175	-37.72	20230308	2400	8.33	20231024	4175	-37.72	20230308	2400	8.33	20231024	0.67	N	080420	500	398 억		94861	N	N	0	N	00	N
64	20231121	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	10	2	0.39	27665140	10667	35.22	2575	2630	2565	3345	1805	2575	2593.53	0.12	0	-581	2661	2617	2586	2542	2511	2602	2527	399	770	500	1590	5	1	79721622	2061	-2585.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-38.08	2400	20231024	7.71	4175	-38.08	20230308	2400	7.71	20231024	4175	-38.08	20230308	2400	7.71	20231024	0.67	N	080420	500	398 억		94861	N	N	0	N	00	N
65	20231121	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	25	2	0.97	1420680	548	1.81	2575	2600	2575	3345	1805	2575	2592.48	0.12	0	-123	2661	2617	2586	2542	2511	2602	2527	399	770	500	1590	5	1	79721622	2073	-2600.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.72	2400	20231024	8.33	4175	-37.72	20230308	2400	8.33	20231024	4175	-37.72	20230308	2400	8.33	20231024	0.67	N	080420	500	398 억		94861	N	N	0	N	00	N
66	20231120	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-55	5	-2.09	75226500	29284	539.40	2630	2630	2555	3415	1845	2630	2568.86	0.12	0	-125	2656	2642	2621	2607	2586	2650	2615	399	785	500	1630	5	1	79721622	2053	-2575.00	0.58	12	0.04	-1.00	4472.00	4175	20230308	-38.32	2400	20231024	7.29	4175	-38.32	20230308	2400	7.29	20231024	4175	-38.32	20230308	2400	7.29	20231024	0.67	N	080420	500	398 억		94986	N	N	0	N	00	N
67	20231120	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	-70	5	-2.66	60048945	23386	430.76	2630	2630	2555	3415	1845	2630	2567.73	0.12	0	43	2656	2642	2621	2607	2586	2650	2615	399	785	500	1630	5	1	79721622	2041	-2560.00	0.57	12	0.03	-1.00	4472.00	4175	20230308	-38.68	2400	20231024	6.67	4175	-38.68	20230308	2400	6.67	20231024	4175	-38.68	20230308	2400	6.67	20231024	0.67	N	080420	500	398 억		94986	N	N	0	N	00	N
68	20231120	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-60	5	-2.28	42165285	16416	302.38	2630	2630	2555	3415	1845	2630	2568.55	0.12	0	777	2656	2642	2621	2607	2586	2650	2615	399	785	500	1630	5	1	79721622	2049	-2570.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		94986	N	N	0	N	00	N
69	20231120	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-60	5	-2.28	41133930	16014	294.97	2630	2630	2555	3415	1845	2630	2568.62	0.12	0	779	2656	2642	2621	2607	2586	2650	2615	399	785	500	1630	5	1	79721622	2049	-2570.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		94986	N	N	0	N	00	N
70	20231120	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-60	5	-2.28	38013350	14796	272.54	2630	2630	2555	3415	1845	2630	2569.16	0.12	0	787	2656	2642	2621	2607	2586	2650	2615	399	785	500	1630	5	1	79721622	2049	-2570.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		94986	N	N	0	N	00	N
71	20231120	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-55	5	-2.09	34481720	13419	247.17	2630	2630	2555	3415	1845	2630	2569.62	0.12	0	742	2656	2642	2621	2607	2586	2650	2615	399	785	500	1630	5	1	79721622	2053	-2575.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-38.32	2400	20231024	7.29	4175	-38.32	20230308	2400	7.29	20231024	4175	-38.32	20230308	2400	7.29	20231024	0.67	N	080420	500	398 억		94986	N	N	0	N	00	N
72	20231120	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-55	5	-2.09	9428885	3646	67.16	2630	2630	2575	3415	1845	2630	2586.09	0.12	0	422	2656	2642	2621	2607	2586	2650	2615	399	785	500	1630	5	1	79721622	2053	-2575.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.32	2400	20231024	7.29	4175	-38.32	20230308	2400	7.29	20231024	4175	-38.32	20230308	2400	7.29	20231024	0.67	N	080420	500	398 억		94986	N	N	0	N	00	N
73	20231120	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	0	3	0.00	39405	15	0.28	2630	2630	2615	3415	1845	2630	2627.00	0.12	0	-4	2656	2642	2621	2607	2586	2650	2615	399	785	500	1630	5	1	79721622	2097	-2630.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.01	2400	20231024	9.58	4175	-37.01	20230308	2400	9.58	20231024	4175	-37.01	20230308	2400	9.58	20231024	0.67	N	080420	500	398 억		94986	N	N	0	N	00	N
74	20231117	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	0	3	0.00	14189535	5429	35.34	2625	2635	2600	3415	1845	2630	2613.66	0.12	0	-566	2720	2675	2600	2555	2480	2697	2577	399	785	500	1630	5	1	79721622	2097	-2630.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.01	2400	20231024	9.58	4175	-37.01	20230308	2400	9.58	20231024	4175	-37.01	20230308	2400	9.58	20231024	0.67	N	080420	500	398 억		95552	N	N	0	N	00	N
75	20231117	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-15	5	-0.57	11222415	4300	27.99	2625	2635	2600	3415	1845	2630	2609.86	0.12	0	-469	2720	2675	2600	2555	2480	2697	2577	399	785	500	1630	5	1	79721622	2085	-2615.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.67	N	080420	500	398 억		95552	N	N	0	N	00	N
76	20231117	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-15	5	-0.57	10217645	3914	25.48	2625	2635	2600	3415	1845	2630	2610.54	0.12	0	-402	2720	2675	2600	2555	2480	2697	2577	399	785	500	1630	5	1	79721622	2085	-2615.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.67	N	080420	500	398 억		95552	N	N	0	N	00	N
77	20231117	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-15	5	-0.57	10173205	3897	25.37	2625	2635	2600	3415	1845	2630	2610.52	0.12	0	-401	2720	2675	2600	2555	2480	2697	2577	399	785	500	1630	5	1	79721622	2085	-2615.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.67	N	080420	500	398 억		95552	N	N	0	N	00	N
78	20231117	120642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-15	5	-0.57	10162745	3893	25.34	2625	2635	2600	3415	1845	2630	2610.52	0.12	0	-401	2720	2675	2600	2555	2480	2697	2577	399	785	500	1630	5	1	79721622	2085	-2615.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.67	N	080420	500	398 억		95552	N	N	0	N	00	N
79	20231117	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-5	5	-0.19	7354845	2820	18.36	2625	2625	2600	3415	1845	2630	2608.10	0.12	0	-288	2720	2675	2600	2555	2480	2697	2577	399	785	500	1630	5	1	79721622	2093	-2625.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.67	N	080420	500	398 억		95552	N	N	0	N	00	N
80	20231117	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-5	5	-0.19	6275030	2408	15.67	2625	2625	2600	3415	1845	2630	2605.91	0.12	0	-24	2720	2675	2600	2555	2480	2697	2577	399	785	500	1630	5	1	79721622	2093	-2625.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.67	N	080420	500	398 억		95552	N	N	0	N	00	N
81	20231117	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-5	5	-0.19	10500	4	0.03	2625	2625	2625	3415	1845	2630	2625.00	0.12	0	0	2720	2675	2600	2555	2480	2697	2577	399	785	500	1630	5	1	79721622	2093	-2625.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.67	N	080420	500	398 억		95552	N	N	0	N	00	N
82	20231116	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	75	2	2.95	34008390	13154	100.23	2545	2630	2525	3300	1780	2540	2585.40	0.12	0	-785	2603	2571	2553	2521	2503	2565	2515	399	760	500	1570	5	1	79721622	2085	-2615.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.67	N	080420	500	398 억		96522	N	N	0	N	00	N
83	20231116	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	75	2	2.95	18716280	7318	55.76	2545	2615	2525	3300	1780	2540	2557.57	0.12	0	-88	2603	2571	2553	2521	2503	2565	2515	399	760	500	1570	5	1	79721622	2085	-2615.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.67	N	080420	500	398 억		96522	N	N	0	N	00	N
84	20231116	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	35	2	1.38	16172710	6336	48.28	2545	2595	2525	3300	1780	2540	2552.51	0.12	0	-358	2603	2571	2553	2521	2503	2565	2515	399	760	500	1570	5	1	79721622	2053	-2575.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-38.32	2400	20231024	7.29	4175	-38.32	20230308	2400	7.29	20231024	4175	-38.32	20230308	2400	7.29	20231024	0.67	N	080420	500	398 억		96522	N	N	0	N	00	N
85	20231116	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	30	2	1.18	15319725	6005	45.76	2545	2595	2525	3300	1780	2540	2551.16	0.12	0	-342	2603	2571	2553	2521	2503	2565	2515	399	760	500	1570	5	1	79721622	2049	-2570.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		96522	N	N	0	N	00	N
86	20231116	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	35	2	1.38	15021605	5889	44.87	2545	2595	2525	3300	1780	2540	2550.79	0.12	0	-434	2603	2571	2553	2521	2503	2565	2515	399	760	500	1570	5	1	79721622	2053	-2575.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-38.32	2400	20231024	7.29	4175	-38.32	20230308	2400	7.29	20231024	4175	-38.32	20230308	2400	7.29	20231024	0.67	N	080420	500	398 억		96522	N	N	0	N	00	N
87	20231116	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	15	2	0.59	11074025	4351	33.15	2545	2595	2525	3300	1780	2540	2545.17	0.12	0	-527	2603	2571	2553	2521	2503	2565	2515	399	760	500	1570	5	1	79721622	2037	-2555.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.80	2400	20231024	6.46	4175	-38.80	20230308	2400	6.46	20231024	4175	-38.80	20230308	2400	6.46	20231024	0.67	N	080420	500	398 억		96522	N	N	0	N	00	N
88	20231116	100638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	5	2	0.20	643885	253	1.93	2545	2545	2545	3300	1780	2540	2545.00	0.12	0	-21	2603	2571	2553	2521	2503	2565	2515	399	760	500	1570	5	1	79721622	2029	-2545.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.04	2400	20231024	6.04	4175	-39.04	20230308	2400	6.04	20231024	4175	-39.04	20230308	2400	6.04	20231024	0.67	N	080420	500	398 억		96522	N	N	0	N	00	N
89	20231116	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	3300	1780	2540	0.00	0.12	0	0	2603	2571	2553	2521	2503	2565	2515	399	760	500	1570	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.67	N	080420	500	398 억		96522	N	N	0	N	00	N
90	20231115	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	0	3	0.00	33479515	13124	40.03	2540	2585	2535	3300	1780	2540	2551.01	0.12	0	1949	2580	2560	2530	2510	2480	2570	2520	399	760	500	1570	5	1	79721622	2025	-2540.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.67	N	080420	500	398 억		94573	N	N	0	N	00	N
91	20231115	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	10	2	0.39	29750370	11657	35.55	2540	2585	2535	3300	1780	2540	2552.15	0.12	0	1662	2580	2560	2530	2510	2480	2570	2520	399	760	500	1570	5	1	79721622	2033	-2550.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.67	N	080420	500	398 억		94573	N	N	0	N	00	N
92	20231115	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	5	2	0.20	28170945	11036	33.66	2540	2585	2535	3300	1780	2540	2552.64	0.12	0	1409	2580	2560	2530	2510	2480	2570	2520	399	760	500	1570	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2400	20231024	6.04	4175	-39.04	20230308	2400	6.04	20231024	4175	-39.04	20230308	2400	6.04	20231024	0.67	N	080420	500	398 억		94573	N	N	0	N	00	N
93	20231115	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	20	2	0.79	19946570	7813	23.83	2540	2585	2535	3300	1780	2540	2553.00	0.12	0	1142	2580	2560	2530	2510	2480	2570	2520	399	760	500	1570	5	1	79721622	2041	-2560.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.68	2400	20231024	6.67	4175	-38.68	20230308	2400	6.67	20231024	4175	-38.68	20230308	2400	6.67	20231024	0.67	N	080420	500	398 억		94573	N	N	0	N	00	N
94	20231115	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	15	2	0.59	11646600	4560	13.91	2540	2585	2535	3300	1780	2540	2554.08	0.12	0	951	2580	2560	2530	2510	2480	2570	2520	399	760	500	1570	5	1	79721622	2037	-2555.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.80	2400	20231024	6.46	4175	-38.80	20230308	2400	6.46	20231024	4175	-38.80	20230308	2400	6.46	20231024	0.67	N	080420	500	398 억		94573	N	N	0	N	00	N
95	20231115	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	20	2	0.79	8547660	3344	10.20	2540	2585	2540	3300	1780	2540	2556.12	0.12	0	782	2580	2560	2530	2510	2480	2570	2520	399	760	500	1570	5	1	79721622	2041	-2560.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.68	2400	20231024	6.67	4175	-38.68	20230308	2400	6.67	20231024	4175	-38.68	20230308	2400	6.67	20231024	0.67	N	080420	500	398 억		94573	N	N	0	N	00	N
96	20231115	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	30	2	1.18	4972390	1942	5.92	2540	2585	2540	3300	1780	2540	2560.45	0.12	0	238	2580	2560	2530	2510	2480	2570	2520	399	760	500	1570	5	1	79721622	2049	-2570.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.67	N	080420	500	398 억		94573	N	N	0	N	00	N
97	20231115	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	15	2	0.59	993155	391	1.19	2540	2555	2540	3300	1780	2540	2540.04	0.12	0	0	2580	2560	2530	2510	2480	2570	2520	399	760	500	1570	5	1	79721622	2037	-2555.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.80	2400	20231024	6.46	4175	-38.80	20230308	2400	6.46	20231024	4175	-38.80	20230308	2400	6.46	20231024	0.67	N	080420	500	398 억		94573	N	N	0	N	00	N
98	20231114	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	10	2	0.40	82646815	32789	145.19	2500	2550	2500	3285	1775	2530	2520.57	0.12	0	324	2590	2560	2535	2505	2480	2575	2520	399	755	500	1560	5	1	79721622	2025	-2540.00	0.57	12	0.04	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.67	N	080420	500	398 억		93945	N	N	0	N	00	N
99	20231114	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	5	2	0.20	77668410	30831	136.52	2500	2540	2500	3285	1775	2530	2519.17	0.12	0	110	2590	2560	2535	2505	2480	2575	2520	399	755	500	1560	5	1	79721622	2021	-2535.00	0.57	12	0.04	-1.00	4472.00	4175	20230308	-39.28	2400	20231024	5.62	4175	-39.28	20230308	2400	5.62	20231024	4175	-39.28	20230308	2400	5.62	20231024	0.67	N	080420	500	398 억		93945	N	N	0	N	00	N
100	20231114	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	5	2	0.20	69331800	27546	121.98	2500	2540	2500	3285	1775	2530	2516.95	0.12	0	101	2590	2560	2535	2505	2480	2575	2520	399	755	500	1560	5	1	79721622	2021	-2535.00	0.57	12	0.03	-1.00	4472.00	4175	20230308	-39.28	2400	20231024	5.62	4175	-39.28	20230308	2400	5.62	20231024	4175	-39.28	20230308	2400	5.62	20231024	0.67	N	080420	500	398 억		93945	N	N	0	N	00	N
101	20231114	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-10	5	-0.40	53609095	21316	94.39	2500	2540	2500	3285	1775	2530	2514.97	0.12	0	-225	2590	2560	2535	2505	2480	2575	2520	399	755	500	1560	5	1	79721622	2009	-2520.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.67	N	080420	500	398 억		93945	N	N	0	N	00	N
102	20231114	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-10	5	-0.40	45160955	17954	79.50	2500	2540	2500	3285	1775	2530	2515.37	0.12	0	-226	2590	2560	2535	2505	2480	2575	2520	399	755	500	1560	5	1	79721622	2009	-2520.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.67	N	080420	500	398 억		93945	N	N	0	N	00	N
103	20231114	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	-15	5	-0.59	21570850	8544	37.83	2500	2540	2500	3285	1775	2530	2524.68	0.12	0	-237	2590	2560	2535	2505	2480	2575	2520	399	755	500	1560	5	1	79721622	2005	-2515.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.76	2400	20231024	4.79	4175	-39.76	20230308	2400	4.79	20231024	4175	-39.76	20230308	2400	4.79	20231024	0.67	N	080420	500	398 억		93945	N	N	0	N	00	N
104	20231114	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	0	3	0.00	8348605	3303	14.63	2500	2540	2500	3285	1775	2530	2527.58	0.12	0	-307	2590	2560	2535	2505	2480	2575	2520	399	755	500	1560	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		93945	N	N	0	N	00	N
105	20231114	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	0	3	0.00	1864970	742	3.29	2500	2530	2500	3285	1775	2530	2513.44	0.12	0	-327	2590	2560	2535	2505	2480	2575	2520	399	755	500	1560	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		93945	N	N	0	N	00	N
106	20231113	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	20	2	0.80	56641035	22343	88.84	2525	2565	2510	3260	1760	2510	2535.07	0.12	0	417	2630	2570	2540	2480	2450	2555	2465	399	750	500	1550	5	1	79721622	2017	-2530.00	0.57	12	0.03	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		93525	N	N	0	N	00	N
107	20231113	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	15	2	0.60	54798030	21610	85.92	2525	2565	2510	3260	1760	2510	2535.77	0.12	0	355	2630	2570	2540	2480	2450	2555	2465	399	750	500	1550	5	1	79721622	2013	-2525.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-39.52	2400	20231024	5.21	4175	-39.52	20230308	2400	5.21	20231024	4175	-39.52	20230308	2400	5.21	20231024	0.67	N	080420	500	398 억		93525	N	N	0	N	00	N
108	20231113	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	5	2	0.20	53974245	21282	84.62	2525	2565	2510	3260	1760	2510	2536.15	0.12	0	356	2630	2570	2540	2480	2450	2555	2465	399	750	500	1550	5	1	79721622	2005	-2515.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-39.76	2400	20231024	4.79	4175	-39.76	20230308	2400	4.79	20231024	4175	-39.76	20230308	2400	4.79	20231024	0.67	N	080420	500	398 억		93525	N	N	0	N	00	N
109	20231113	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	20	2	0.80	48748060	19204	76.36	2525	2565	2510	3260	1760	2510	2538.43	0.12	0	-17	2630	2570	2540	2480	2450	2555	2465	399	750	500	1550	5	1	79721622	2017	-2530.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		93525	N	N	0	N	00	N
110	20231113	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	20	2	0.80	48430765	19078	75.86	2525	2565	2510	3260	1760	2510	2538.57	0.12	0	-16	2630	2570	2540	2480	2450	2555	2465	399	750	500	1550	5	1	79721622	2017	-2530.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		93525	N	N	0	N	00	N
111	20231113	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	55	2	2.19	45768995	18033	71.70	2525	2565	2510	3260	1760	2510	2538.07	0.12	0	-26	2630	2570	2540	2480	2450	2555	2465	399	750	500	1550	5	1	79721622	2045	-2565.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.56	2400	20231024	6.88	4175	-38.56	20230308	2400	6.88	20231024	4175	-38.56	20230308	2400	6.88	20231024	0.67	N	080420	500	398 억		93525	N	N	0	N	00	N
112	20231113	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	10	2	0.40	9913095	3924	15.60	2525	2540	2510	3260	1760	2510	2526.27	0.12	0	-3	2630	2570	2540	2480	2450	2555	2465	399	750	500	1550	5	1	79721622	2009	-2520.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.67	N	080420	500	398 억		93525	N	N	0	N	00	N
113	20231113	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	15	2	0.60	1484700	588	2.34	2525	2525	2525	3260	1760	2510	2525.00	0.12	0	-76	2630	2570	2540	2480	2450	2555	2465	399	750	500	1550	5	1	79721622	2013	-2525.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.52	2400	20231024	5.21	4175	-39.52	20230308	2400	5.21	20231024	4175	-39.52	20230308	2400	5.21	20231024	0.67	N	080420	500	398 억		93525	N	N	0	N	00	N
114	20231110	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	-105	5	-4.02	63730325	25150	487.88	2580	2600	2510	3395	1835	2615	2534.01	0.12	0	-1209	2675	2645	2615	2585	2555	2630	2570	399	780	500	1620	5	1	79721622	2001	-2510.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-39.88	2400	20231024	4.58	4175	-39.88	20230308	2400	4.58	20231024	4175	-39.88	20230308	2400	4.58	20231024	0.67	N	080420	500	398 억		94734	N	N	0	N	00	N
115	20231110	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-95	5	-3.63	50258080	19785	383.80	2580	2600	2520	3395	1835	2615	2540.21	0.12	0	2729	2675	2645	2615	2585	2555	2630	2570	399	780	500	1620	5	1	79721622	2009	-2520.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.67	N	080420	500	398 억		94734	N	N	0	N	00	N
116	20231110	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	-65	5	-2.49	44672370	17573	340.89	2580	2600	2525	3395	1835	2615	2542.10	0.12	0	2776	2675	2645	2615	2585	2555	2630	2570	399	780	500	1620	5	1	79721622	2033	-2550.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.67	N	080420	500	398 억		94734	N	N	0	N	00	N
117	20231110	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-85	5	-3.25	42983330	16910	328.03	2580	2600	2525	3395	1835	2615	2541.89	0.12	0	2782	2675	2645	2615	2585	2555	2630	2570	399	780	500	1620	5	1	79721622	2017	-2530.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.67	N	080420	500	398 억		94734	N	N	0	N	00	N
118	20231110	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	-65	5	-2.49	42582505	16752	324.97	2580	2600	2525	3395	1835	2615	2541.94	0.12	0	2782	2675	2645	2615	2585	2555	2630	2570	399	780	500	1620	5	1	79721622	2033	-2550.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.67	N	080420	500	398 억		94734	N	N	0	N	00	N
119	20231110	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	-35	5	-1.34	10820645	4213	81.73	2580	2600	2545	3395	1835	2615	2568.39	0.12	0	-740	2675	2645	2615	2585	2555	2630	2570	399	780	500	1620	5	1	79721622	2057	-2580.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.67	N	080420	500	398 억		94734	N	N	0	N	00	N
120	20231110	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	-30	5	-1.15	8800400	3422	66.38	2580	2600	2550	3395	1835	2615	2571.71	0.12	0	-734	2675	2645	2615	2585	2555	2630	2570	399	780	500	1620	5	1	79721622	2061	-2585.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.08	2400	20231024	7.71	4175	-38.08	20230308	2400	7.71	20231024	4175	-38.08	20230308	2400	7.71	20231024	0.67	N	080420	500	398 억		94734	N	N	0	N	00	N
121	20231110	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	-30	5	-1.15	2275040	881	17.09	2580	2600	2580	3395	1835	2615	2582.34	0.12	0	108	2675	2645	2615	2585	2555	2630	2570	399	780	500	1620	5	1	79721622	2061	-2585.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.08	2400	20231024	7.71	4175	-38.08	20230308	2400	7.71	20231024	4175	-38.08	20230308	2400	7.71	20231024	0.67	N	080420	500	398 억		94734	N	N	0	N	00	N
122	20231109	160613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-10	5	-0.38	13407555	5151	27.83	2645	2645	2585	3410	1840	2625	2601.78	0.12	0	-621	2668	2646	2623	2601	2578	2657	2612	399	785	500	1620	5	1	79721622	2085	-2615.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.68	N	080420	500	398 억		95355	N	N	0	N	00	N
123	20231109	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-10	5	-0.38	9338650	3591	19.40	2645	2645	2590	3410	1840	2625	2600.57	0.12	0	-594	2668	2646	2623	2601	2578	2657	2612	399	785	500	1620	5	1	79721622	2085	-2615.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.68	N	080420	500	398 억		95355	N	N	0	N	00	N
124	20231109	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-10	5	-0.38	9205570	3540	19.13	2645	2645	2590	3410	1840	2625	2600.44	0.12	0	-553	2668	2646	2623	2601	2578	2657	2612	399	785	500	1620	5	1	79721622	2085	-2615.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.68	N	080420	500	398 억		95355	N	N	0	N	00	N
125	20231109	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-25	5	-0.95	7453775	2865	15.48	2645	2645	2590	3410	1840	2625	2601.67	0.12	0	-503	2668	2646	2623	2601	2578	2657	2612	399	785	500	1620	5	1	79721622	2073	-2600.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.72	2400	20231024	8.33	4175	-37.72	20230308	2400	8.33	20231024	4175	-37.72	20230308	2400	8.33	20231024	0.68	N	080420	500	398 억		95355	N	N	0	N	00	N
126	20231109	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-5	5	-0.19	5359455	2058	11.12	2645	2645	2590	3410	1840	2625	2604.21	0.12	0	-225	2668	2646	2623	2601	2578	2657	2612	399	785	500	1620	5	1	79721622	2089	-2620.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.25	2400	20231024	9.17	4175	-37.25	20230308	2400	9.17	20231024	4175	-37.25	20230308	2400	9.17	20231024	0.68	N	080420	500	398 억		95355	N	N	0	N	00	N
127	20231109	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	0	3	0.00	5000865	1920	10.38	2645	2645	2590	3410	1840	2625	2604.62	0.12	0	-241	2668	2646	2623	2601	2578	2657	2612	399	785	500	1620	5	1	79721622	2093	-2625.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		95355	N	N	0	N	00	N
128	20231109	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-25	5	-0.95	3843950	1476	7.98	2645	2645	2590	3410	1840	2625	2604.30	0.12	0	-249	2668	2646	2623	2601	2578	2657	2612	399	785	500	1620	5	1	79721622	2073	-2600.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.72	2400	20231024	8.33	4175	-37.72	20230308	2400	8.33	20231024	4175	-37.72	20230308	2400	8.33	20231024	0.68	N	080420	500	398 억		95355	N	N	0	N	00	N
129	20231109	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	15	2	0.57	161050	61	0.33	2645	2645	2635	3410	1840	2625	2640.16	0.12	0	-54	2668	2646	2623	2601	2578	2657	2612	399	785	500	1620	5	1	79721622	2105	-2640.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.77	2400	20231024	10.00	4175	-36.77	20230308	2400	10.00	20231024	4175	-36.77	20230308	2400	10.00	20231024	0.68	N	080420	500	398 억		95355	N	N	0	N	00	N
130	20231108	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	20	2	0.77	48418555	18506	88.04	2620	2645	2600	3385	1825	2605	2616.37	0.12	0	591	2695	2650	2615	2570	2535	2632	2552	399	780	500	1610	5	1	79721622	2093	-2625.00	0.59	12	0.02	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		94765	N	N	0	N	00	N
131	20231108	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	20	2	0.77	35130465	13418	63.83	2620	2645	2605	3385	1825	2605	2618.16	0.12	0	422	2695	2650	2615	2570	2535	2632	2552	399	780	500	1610	5	1	79721622	2093	-2625.00	0.59	12	0.02	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		94765	N	N	0	N	00	N
132	20231108	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	15	2	0.58	18840175	7175	34.13	2620	2645	2605	3385	1825	2605	2625.81	0.12	0	444	2695	2650	2615	2570	2535	2632	2552	399	780	500	1610	5	1	79721622	2089	-2620.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.25	2400	20231024	9.17	4175	-37.25	20230308	2400	9.17	20231024	4175	-37.25	20230308	2400	9.17	20231024	0.68	N	080420	500	398 억		94765	N	N	0	N	00	N
133	20231108	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	25	2	0.96	15684310	5975	28.43	2620	2645	2605	3385	1825	2605	2624.99	0.12	0	446	2695	2650	2615	2570	2535	2632	2552	399	780	500	1610	5	1	79721622	2097	-2630.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.01	2400	20231024	9.58	4175	-37.01	20230308	2400	9.58	20231024	4175	-37.01	20230308	2400	9.58	20231024	0.68	N	080420	500	398 억		94765	N	N	0	N	00	N
134	20231108	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	25	2	0.96	15673790	5971	28.41	2620	2645	2605	3385	1825	2605	2624.99	0.12	0	446	2695	2650	2615	2570	2535	2632	2552	399	780	500	1610	5	1	79721622	2097	-2630.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.01	2400	20231024	9.58	4175	-37.01	20230308	2400	9.58	20231024	4175	-37.01	20230308	2400	9.58	20231024	0.68	N	080420	500	398 억		94765	N	N	0	N	00	N
135	20231108	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	20	2	0.77	10350260	3943	18.76	2620	2645	2605	3385	1825	2605	2624.97	0.12	0	353	2695	2650	2615	2570	2535	2632	2552	399	780	500	1610	5	1	79721622	2093	-2625.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		94765	N	N	0	N	00	N
136	20231108	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	15	2	0.58	9921730	3779	17.98	2620	2645	2620	3385	1825	2605	2625.49	0.12	0	355	2695	2650	2615	2570	2535	2632	2552	399	780	500	1610	5	1	79721622	2089	-2620.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.25	2400	20231024	9.17	4175	-37.25	20230308	2400	9.17	20231024	4175	-37.25	20230308	2400	9.17	20231024	0.68	N	080420	500	398 억		94765	N	N	0	N	00	N
137	20231108	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	25	2	0.96	3249430	1238	5.89	2620	2645	2620	3385	1825	2605	2624.74	0.12	0	-24	2695	2650	2615	2570	2535	2632	2552	399	780	500	1610	5	1	79721622	2097	-2630.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.01	2400	20231024	9.58	4175	-37.01	20230308	2400	9.58	20231024	4175	-37.01	20230308	2400	9.58	20231024	0.68	N	080420	500	398 억		94765	N	N	0	N	00	N
138	20231107	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-20	5	-0.76	54750545	21016	99.75	2620	2660	2580	3410	1840	2625	2605.18	0.12	0	-504	2698	2661	2643	2606	2588	2652	2597	399	785	500	1620	5	1	79721622	2077	-2605.00	0.58	12	0.03	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.68	N	080420	500	398 억		95269	N	N	0	N	00	N
139	20231107	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-25	5	-0.95	53717385	20619	97.87	2620	2660	2580	3410	1840	2625	2605.24	0.12	0	-508	2698	2661	2643	2606	2588	2652	2597	399	785	500	1620	5	1	79721622	2073	-2600.00	0.58	12	0.03	-1.00	4472.00	4175	20230308	-37.72	2400	20231024	8.33	4175	-37.72	20230308	2400	8.33	20231024	4175	-37.72	20230308	2400	8.33	20231024	0.68	N	080420	500	398 억		95269	N	N	0	N	00	N
140	20231107	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-20	5	-0.76	49796510	19105	90.68	2620	2660	2580	3410	1840	2625	2606.46	0.12	0	-508	2698	2661	2643	2606	2588	2652	2597	399	785	500	1620	5	1	79721622	2077	-2605.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.68	N	080420	500	398 억		95269	N	N	0	N	00	N
141	20231107	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-20	5	-0.76	49721525	19076	90.54	2620	2660	2580	3410	1840	2625	2606.50	0.12	0	-502	2698	2661	2643	2606	2588	2652	2597	399	785	500	1620	5	1	79721622	2077	-2605.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.68	N	080420	500	398 억		95269	N	N	0	N	00	N
142	20231107	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	-40	5	-1.52	44907375	17214	81.71	2620	2660	2585	3410	1840	2625	2608.77	0.12	0	98	2698	2661	2643	2606	2588	2652	2597	399	785	500	1620	5	1	79721622	2061	-2585.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-38.08	2400	20231024	7.71	4175	-38.08	20230308	2400	7.71	20231024	4175	-38.08	20230308	2400	7.71	20231024	0.68	N	080420	500	398 억		95269	N	N	0	N	00	N
143	20231107	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	0	3	0.00	43073880	16507	78.35	2620	2660	2585	3410	1840	2625	2609.43	0.12	0	101	2698	2661	2643	2606	2588	2652	2597	399	785	500	1620	5	1	79721622	2093	-2625.00	0.59	12	0.02	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		95269	N	N	0	N	00	N
144	20231107	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	0	3	0.00	26500055	10181	48.32	2620	2660	2585	3410	1840	2625	2602.89	0.12	0	562	2698	2661	2643	2606	2588	2652	2597	399	785	500	1620	5	1	79721622	2093	-2625.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		95269	N	N	0	N	00	N
145	20231107	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	30	2	1.14	302445	115	0.55	2620	2660	2620	3410	1840	2625	2629.96	0.12	0	-88	2698	2661	2643	2606	2588	2652	2597	399	785	500	1620	5	1	79721622	2117	-2655.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.41	2400	20231024	10.62	4175	-36.41	20230308	2400	10.62	20231024	4175	-36.41	20230308	2400	10.62	20231024	0.68	N	080420	500	398 억		95269	N	N	0	N	00	N
146	20231106	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-5	5	-0.19	55284730	20930	394.83	2630	2680	2625	3415	1845	2630	2641.42	0.12	0	330	2666	2647	2611	2592	2556	2657	2602	399	785	500	1630	5	1	79721622	2093	-2625.00	0.59	12	0.03	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		94939	N	N	0	N	00	N
147	20231106	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	30	2	1.14	50779025	19215	362.48	2630	2680	2625	3415	1845	2630	2642.68	0.12	0	1833	2666	2647	2611	2592	2556	2657	2602	399	785	500	1630	5	1	79721622	2121	-2660.00	0.59	12	0.02	-1.00	4472.00	4175	20230308	-36.29	2400	20231024	10.83	4175	-36.29	20230308	2400	10.83	20231024	4175	-36.29	20230308	2400	10.83	20231024	0.68	N	080420	500	398 억		94939	N	N	0	N	00	N
148	20231106	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	40	2	1.52	24539260	9271	174.89	2630	2680	2625	3415	1845	2630	2646.88	0.12	0	367	2666	2647	2611	2592	2556	2657	2602	399	785	500	1630	5	1	79721622	2129	-2670.00	0.60	12	0.01	-1.00	4472.00	4175	20230308	-36.05	2400	20231024	11.25	4175	-36.05	20230308	2400	11.25	20231024	4175	-36.05	20230308	2400	11.25	20231024	0.68	N	080420	500	398 억		94939	N	N	0	N	00	N
149	20231106	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	40	2	1.52	23706825	8959	169.01	2630	2680	2625	3415	1845	2630	2646.15	0.12	0	398	2666	2647	2611	2592	2556	2657	2602	399	785	500	1630	5	1	79721622	2129	-2670.00	0.60	12	0.01	-1.00	4472.00	4175	20230308	-36.05	2400	20231024	11.25	4175	-36.05	20230308	2400	11.25	20231024	4175	-36.05	20230308	2400	11.25	20231024	0.68	N	080420	500	398 억		94939	N	N	0	N	00	N
150	20231106	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	10	2	0.38	21602815	8172	154.16	2630	2680	2625	3415	1845	2630	2643.52	0.12	0	398	2666	2647	2611	2592	2556	2657	2602	399	785	500	1630	5	1	79721622	2105	-2640.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.77	2400	20231024	10.00	4175	-36.77	20230308	2400	10.00	20231024	4175	-36.77	20230308	2400	10.00	20231024	0.68	N	080420	500	398 억		94939	N	N	0	N	00	N
151	20231106	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	35	2	1.33	18848850	7132	134.54	2630	2680	2625	3415	1845	2630	2642.86	0.12	0	401	2666	2647	2611	2592	2556	2657	2602	399	785	500	1630	5	1	79721622	2125	-2665.00	0.60	12	0.01	-1.00	4472.00	4175	20230308	-36.17	2400	20231024	11.04	4175	-36.17	20230308	2400	11.04	20231024	4175	-36.17	20230308	2400	11.04	20231024	0.68	N	080420	500	398 억		94939	N	N	0	N	00	N
152	20231106	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	20	2	0.76	9630870	3657	68.99	2630	2650	2625	3415	1845	2630	2633.54	0.12	0	515	2666	2647	2611	2592	2556	2657	2602	399	785	500	1630	5	1	79721622	2113	-2650.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.53	2400	20231024	10.42	4175	-36.53	20230308	2400	10.42	20231024	4175	-36.53	20230308	2400	10.42	20231024	0.68	N	080420	500	398 억		94939	N	N	0	N	00	N
153	20231106	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	10	2	0.38	3667525	1391	26.24	2630	2640	2630	3415	1845	2630	2636.61	0.12	0	-70	2666	2647	2611	2592	2556	2657	2602	399	785	500	1630	5	1	79721622	2105	-2640.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.77	2400	20231024	10.00	4175	-36.77	20230308	2400	10.00	20231024	4175	-36.77	20230308	2400	10.00	20231024	0.68	N	080420	500	398 억		94939	N	N	0	N	00	N
154	20231103	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	25	2	0.96	13774395	5301	37.24	2605	2630	2575	3385	1825	2605	2598.45	0.12	0	-241	2695	2650	2595	2550	2495	2672	2572	399	780	500	1610	5	1	79721622	2097	-2630.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.01	2400	20231024	9.58	4175	-37.01	20230308	2400	9.58	20231024	4175	-37.01	20230308	2400	9.58	20231024	0.68	N	080420	500	398 억		95173	N	N	0	N	00	N
155	20231103	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	10	2	0.38	13267000	5108	35.88	2605	2630	2575	3385	1825	2605	2597.30	0.12	0	-240	2695	2650	2595	2550	2495	2672	2572	399	780	500	1610	5	1	79721622	2085	-2615.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.37	2400	20231024	8.96	4175	-37.37	20230308	2400	8.96	20231024	4175	-37.37	20230308	2400	8.96	20231024	0.68	N	080420	500	398 억		95173	N	N	0	N	00	N
156	20231103	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	20	2	0.77	10860955	4186	29.40	2605	2630	2575	3385	1825	2605	2594.59	0.12	0	-240	2695	2650	2595	2550	2495	2672	2572	399	780	500	1610	5	1	79721622	2093	-2625.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		95173	N	N	0	N	00	N
157	20231103	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	0	3	0.00	9402385	3627	25.48	2605	2625	2575	3385	1825	2605	2592.33	0.12	0	170	2695	2650	2595	2550	2495	2672	2572	399	780	500	1610	5	1	79721622	2077	-2605.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.68	N	080420	500	398 억		95173	N	N	0	N	00	N
158	20231103	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	0	3	0.00	9355535	3609	25.35	2605	2625	2575	3385	1825	2605	2592.28	0.12	0	184	2695	2650	2595	2550	2495	2672	2572	399	780	500	1610	5	1	79721622	2077	-2605.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.68	N	080420	500	398 억		95173	N	N	0	N	00	N
159	20231103	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	0	3	0.00	9282595	3581	25.15	2605	2625	2575	3385	1825	2605	2592.18	0.12	0	212	2695	2650	2595	2550	2495	2672	2572	399	780	500	1610	5	1	79721622	2077	-2605.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.68	N	080420	500	398 억		95173	N	N	0	N	00	N
160	20231103	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	-15	5	-0.58	7804400	3010	21.14	2605	2625	2575	3385	1825	2605	2592.82	0.12	0	-42	2695	2650	2595	2550	2495	2672	2572	399	780	500	1610	5	1	79721622	2065	-2590.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.96	2400	20231024	7.92	4175	-37.96	20230308	2400	7.92	20231024	4175	-37.96	20230308	2400	7.92	20231024	0.68	N	080420	500	398 억		95173	N	N	0	N	00	N
161	20231103	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	-25	5	-0.96	2863695	1107	7.78	2605	2625	2580	3385	1825	2605	2586.90	0.12	0	-78	2695	2650	2595	2550	2495	2672	2572	399	780	500	1610	5	1	79721622	2057	-2580.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.20	2400	20231024	7.50	4175	-38.20	20230308	2400	7.50	20231024	4175	-38.20	20230308	2400	7.50	20231024	0.68	N	080420	500	398 억		95173	N	N	0	N	00	N
162	20231102	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	65	2	2.56	36850540	14236	197.86	2540	2640	2540	3300	1780	2540	2588.54	0.12	0	164	2630	2585	2550	2505	2470	2567	2487	399	760	500	1570	5	1	79721622	2077	-2605.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.68	N	080420	500	398 억		95009	N	N	0	N	00	N
163	20231102	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	55	2	2.17	31689495	12252	170.28	2540	2640	2540	3300	1780	2540	2586.48	0.12	0	1291	2630	2585	2550	2505	2470	2567	2487	399	760	500	1570	5	1	79721622	2069	-2595.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.84	2400	20231024	8.12	4175	-37.84	20230308	2400	8.12	20231024	4175	-37.84	20230308	2400	8.12	20231024	0.68	N	080420	500	398 억		95009	N	N	0	N	00	N
164	20231102	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2610	70	2	2.76	28352230	10960	152.33	2540	2640	2540	3300	1780	2540	2586.88	0.12	0	1609	2630	2585	2550	2505	2470	2567	2487	399	760	500	1570	5	1	79721622	2081	-2610.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.49	2400	20231024	8.75	4175	-37.49	20230308	2400	8.75	20231024	4175	-37.49	20230308	2400	8.75	20231024	0.68	N	080420	500	398 억		95009	N	N	0	N	00	N
165	20231102	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	65	2	2.56	24974405	9651	134.13	2540	2640	2540	3300	1780	2540	2587.75	0.12	0	1688	2630	2585	2550	2505	2470	2567	2487	399	760	500	1570	5	1	79721622	2077	-2605.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.60	2400	20231024	8.54	4175	-37.60	20230308	2400	8.54	20231024	4175	-37.60	20230308	2400	8.54	20231024	0.68	N	080420	500	398 억		95009	N	N	0	N	00	N
166	20231102	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2610	70	2	2.76	24369800	9417	130.88	2540	2640	2540	3300	1780	2540	2587.85	0.12	0	1688	2630	2585	2550	2505	2470	2567	2487	399	760	500	1570	5	1	79721622	2081	-2610.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.49	2400	20231024	8.75	4175	-37.49	20230308	2400	8.75	20231024	4175	-37.49	20230308	2400	8.75	20231024	0.68	N	080420	500	398 억		95009	N	N	0	N	00	N
167	20231102	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	60	2	2.36	22627845	8747	121.57	2540	2640	2540	3300	1780	2540	2586.93	0.12	0	1732	2630	2585	2550	2505	2470	2567	2487	399	760	500	1570	5	1	79721622	2073	-2600.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.72	2400	20231024	8.33	4175	-37.72	20230308	2400	8.33	20231024	4175	-37.72	20230308	2400	8.33	20231024	0.68	N	080420	500	398 억		95009	N	N	0	N	00	N
168	20231102	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	85	2	3.35	20532225	7936	110.30	2540	2640	2540	3300	1780	2540	2587.23	0.12	0	1401	2630	2585	2550	2505	2470	2567	2487	399	760	500	1570	5	1	79721622	2093	-2625.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.13	2400	20231024	9.38	4175	-37.13	20230308	2400	9.38	20231024	4175	-37.13	20230308	2400	9.38	20231024	0.68	N	080420	500	398 억		95009	N	N	0	N	00	N
169	20231102	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	30	2	1.18	2348300	920	12.79	2540	2570	2540	3300	1780	2540	2552.50	0.12	0	-111	2630	2585	2550	2505	2470	2567	2487	399	760	500	1570	5	1	79721622	2049	-2570.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.44	2400	20231024	7.08	4175	-38.44	20230308	2400	7.08	20231024	4175	-38.44	20230308	2400	7.08	20231024	0.68	N	080420	500	398 억		95009	N	N	0	N	00	N
170	20231101	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	0	3	0.00	18305875	7195	75.25	2575	2595	2515	3300	1780	2540	2544.25	0.12	0	-294	2643	2591	2548	2496	2453	2617	2522	399	760	500	1570	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.69	N	080420	500	398 억		95279	N	N	0	N	00	N
171	20231101	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	-5	5	-0.20	11954225	4692	49.07	2575	2595	2515	3300	1780	2540	2547.79	0.12	0	623	2643	2591	2548	2496	2453	2617	2522	399	760	500	1570	5	1	79721622	2021	-2535.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.28	2400	20231024	5.62	4175	-39.28	20230308	2400	5.62	20231024	4175	-39.28	20230308	2400	5.62	20231024	0.69	N	080420	500	398 억		95279	N	N	0	N	00	N
172	20231101	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	5	2	0.20	11685635	4586	47.97	2575	2595	2515	3300	1780	2540	2548.11	0.12	0	634	2643	2591	2548	2496	2453	2617	2522	399	760	500	1570	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2400	20231024	6.04	4175	-39.04	20230308	2400	6.04	20231024	4175	-39.04	20230308	2400	6.04	20231024	0.69	N	080420	500	398 억		95279	N	N	0	N	00	N
173	20231101	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	5	2	0.20	11675500	4582	47.92	2575	2595	2515	3300	1780	2540	2548.12	0.12	0	634	2643	2591	2548	2496	2453	2617	2522	399	760	500	1570	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2400	20231024	6.04	4175	-39.04	20230308	2400	6.04	20231024	4175	-39.04	20230308	2400	6.04	20231024	0.69	N	080420	500	398 억		95279	N	N	0	N	00	N
174	20231101	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	-5	5	-0.20	10013220	3925	41.05	2575	2595	2515	3300	1780	2540	2551.14	0.12	0	625	2643	2591	2548	2496	2453	2617	2522	399	760	500	1570	5	1	79721622	2021	-2535.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.28	2400	20231024	5.62	4175	-39.28	20230308	2400	5.62	20231024	4175	-39.28	20230308	2400	5.62	20231024	0.69	N	080420	500	398 억		95279	N	N	0	N	00	N
175	20231101	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	15	2	0.59	9990295	3916	40.96	2575	2595	2515	3300	1780	2540	2551.15	0.12	0	625	2643	2591	2548	2496	2453	2617	2522	399	760	500	1570	5	1	79721622	2037	-2555.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.80	2400	20231024	6.46	4175	-38.80	20230308	2400	6.46	20231024	4175	-38.80	20230308	2400	6.46	20231024	0.69	N	080420	500	398 억		95279	N	N	0	N	00	N
176	20231101	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	25	2	0.98	7019555	2742	28.68	2575	2595	2540	3300	1780	2540	2560.01	0.12	0	805	2643	2591	2548	2496	2453	2617	2522	399	760	500	1570	5	1	79721622	2045	-2565.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.56	2400	20231024	6.88	4175	-38.56	20230308	2400	6.88	20231024	4175	-38.56	20230308	2400	6.88	20231024	0.69	N	080420	500	398 억		95279	N	N	0	N	00	N
177	20231101	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	50	2	1.97	543930	211	2.21	2575	2595	2540	3300	1780	2540	2577.87	0.12	0	-57	2643	2591	2548	2496	2453	2617	2522	399	760	500	1570	5	1	79721622	2065	-2590.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.96	2400	20231024	7.92	4175	-37.96	20230308	2400	7.92	20231024	4175	-37.96	20230308	2400	7.92	20231024	0.69	N	080420	500	398 억		95279	N	N	0	N	00	N