KissMeData/043200/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	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	1	2	0.15	32784752	48597	18.77	673	680	671	874	472	673	674.63	0.53	0	-1842	693	682	676	665	659	680	663	209	201	500	470	1	1	41804315	282	-6.07	1.16	12	0.12	-111.00	579.00	1088	20230213	-38.05	636	20231107	5.97	1088	-38.05	20230213	636	5.97	20231107	1088	-38.05	20230213	636	5.97	20231107	0.12	N	043200	500	209 억		223422	N	N	0	N	00	N
3	20231130	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	2	2	0.30	31569975	46795	18.07	673	680	671	874	472	673	674.64	0.53	0	-1750	693	682	676	665	659	680	663	209	201	500	470	1	1	41804315	282	-6.08	1.17	12	0.11	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		223422	N	N	0	N	00	N
4	20231130	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	2	2	0.30	25706842	38107	14.72	673	680	671	874	472	673	674.60	0.53	0	-1750	693	682	676	665	659	680	663	209	201	500	470	1	1	41804315	282	-6.08	1.17	12	0.09	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		223422	N	N	0	N	00	N
5	20231130	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	2	2	0.30	23333183	34592	13.36	673	680	671	874	472	673	674.53	0.53	0	-1750	693	682	676	665	659	680	663	209	201	500	470	1	1	41804315	282	-6.08	1.17	12	0.08	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		223422	N	N	0	N	00	N
6	20231130	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	2	2	0.30	16185405	24009	9.27	673	680	671	874	472	673	674.14	0.53	0	-1750	693	682	676	665	659	680	663	209	201	500	470	1	1	41804315	282	-6.08	1.17	12	0.06	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		223422	N	N	0	N	00	N
7	20231130	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	0	3	0.00	9653356	14334	5.54	673	680	671	874	472	673	673.46	0.53	0	-1386	693	682	676	665	659	680	663	209	201	500	470	1	1	41804315	281	-6.06	1.16	12	0.03	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.12	N	043200	500	209 억		223422	N	N	0	N	00	N
8	20231130	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	3	2	0.45	5753013	8532	3.30	673	680	671	874	472	673	674.29	0.53	0	-1309	693	682	676	665	659	680	663	209	201	500	470	1	1	41804315	283	-6.09	1.17	12	0.02	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.12	N	043200	500	209 억		223422	N	N	0	N	00	N
9	20231130	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	4	2	0.59	1305962	1939	0.75	673	680	672	874	472	673	673.52	0.53	0	-1309	693	682	676	665	659	680	663	209	201	500	470	1	1	41804315	283	-6.10	1.17	12	0.00	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.12	N	043200	500	209 억		223422	N	N	0	N	00	N
10	20231129	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-14	5	-2.04	172314158	255436	145.86	687	687	670	893	481	687	674.59	0.53	0	2974	695	690	682	677	669	693	680	209	206	500	480	1	1	41804315	281	-6.06	1.16	12	0.61	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.12	N	043200	500	209 억		223209	N	N	0	N	00	N
11	20231129	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-11	5	-1.60	165070792	244686	139.72	687	687	670	893	481	687	674.62	0.53	0	2974	695	690	682	677	669	693	680	209	206	500	480	1	1	41804315	283	-6.09	1.17	12	0.59	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.12	N	043200	500	209 억		223209	N	N	0	N	00	N
12	20231129	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	-13	5	-1.89	160088621	237309	135.51	687	687	670	893	481	687	674.60	0.53	0	3368	695	690	682	677	669	693	680	209	206	500	480	1	1	41804315	282	-6.07	1.16	12	0.57	-111.00	579.00	1088	20230213	-38.05	636	20231107	5.97	1088	-38.05	20230213	636	5.97	20231107	1088	-38.05	20230213	636	5.97	20231107	0.12	N	043200	500	209 억		223209	N	N	0	N	00	N
13	20231129	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-11	5	-1.60	154542376	229083	130.81	687	687	670	893	481	687	674.61	0.53	0	3645	695	690	682	677	669	693	680	209	206	500	480	1	1	41804315	283	-6.09	1.17	12	0.55	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.12	N	043200	500	209 억		223209	N	N	0	N	00	N
14	20231129	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-7	5	-1.02	74835698	110703	63.21	687	687	673	893	481	687	676.00	0.53	0	3023	695	690	682	677	669	693	680	209	206	500	480	1	1	41804315	284	-6.13	1.17	12	0.26	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.12	N	043200	500	209 억		223209	N	N	0	N	00	N
15	20231129	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-12	5	-1.75	35270788	52142	29.77	687	687	673	893	481	687	676.44	0.53	0	3047	695	690	682	677	669	693	680	209	206	500	480	1	1	41804315	282	-6.08	1.17	12	0.12	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		223209	N	N	0	N	00	N
16	20231129	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-11	5	-1.60	25065388	37050	21.16	687	687	673	893	481	687	676.53	0.53	0	5377	695	690	682	677	669	693	680	209	206	500	480	1	1	41804315	283	-6.09	1.17	12	0.09	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.12	N	043200	500	209 억		223209	N	N	0	N	00	N
17	20231129	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-7	5	-1.02	2958698	4321	2.47	687	687	680	893	481	687	684.73	0.53	0	-535	695	690	682	677	669	693	680	209	206	500	480	1	1	41804315	284	-6.13	1.17	12	0.01	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.12	N	043200	500	209 억		223209	N	N	0	N	00	N
18	20231128	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	10	2	1.48	118793007	174351	176.02	677	687	674	880	474	677	681.34	0.46	0	29104	687	682	676	671	665	679	668	209	203	500	470	1	1	41804315	287	-6.19	1.19	12	0.42	-111.00	579.00	1088	20230213	-36.86	636	20231107	8.02	1088	-36.86	20230213	636	8.02	20231107	1088	-36.86	20230213	636	8.02	20231107	0.12	N	043200	500	209 억		194105	N	N	0	N	00	N
19	20231128	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	7	2	1.03	101993194	149872	151.31	677	686	674	880	474	677	680.54	0.46	0	26553	687	682	676	671	665	679	668	209	203	500	470	1	1	41804315	286	-6.16	1.18	12	0.36	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.12	N	043200	500	209 억		194105	N	N	0	N	00	N
20	20231128	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	7	2	1.03	67744998	99768	100.73	677	685	674	880	474	677	679.03	0.46	0	19203	687	682	676	671	665	679	668	209	203	500	470	1	1	41804315	286	-6.16	1.18	12	0.24	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.12	N	043200	500	209 억		194105	N	N	0	N	00	N
21	20231128	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	3	2	0.44	63121664	92986	93.88	677	685	674	880	474	677	678.83	0.46	0	19147	687	682	676	671	665	679	668	209	203	500	470	1	1	41804315	284	-6.13	1.17	12	0.22	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.12	N	043200	500	209 억		194105	N	N	0	N	00	N
22	20231128	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	2	2	0.30	46737243	68919	69.58	677	683	674	880	474	677	678.15	0.46	0	5588	687	682	676	671	665	679	668	209	203	500	470	1	1	41804315	284	-6.12	1.17	12	0.16	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.12	N	043200	500	209 억		194105	N	N	0	N	00	N
23	20231128	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	3	2	0.44	35777099	52771	53.28	677	683	674	880	474	677	677.97	0.46	0	5340	687	682	676	671	665	679	668	209	203	500	470	1	1	41804315	284	-6.13	1.17	12	0.13	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.12	N	043200	500	209 억		194105	N	N	0	N	00	N
24	20231128	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	1	2	0.15	19338557	28513	28.79	677	683	677	880	474	677	678.24	0.46	0	8121	687	682	676	671	665	679	668	209	203	500	470	1	1	41804315	283	-6.11	1.17	12	0.07	-111.00	579.00	1088	20230213	-37.68	636	20231107	6.60	1088	-37.68	20230213	636	6.60	20231107	1088	-37.68	20230213	636	6.60	20231107	0.12	N	043200	500	209 억		194105	N	N	0	N	00	N
25	20231128	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	3	2	0.44	11680257	17231	17.40	677	683	677	880	474	677	677.86	0.46	0	9770	687	682	676	671	665	679	668	209	203	500	470	1	1	41804315	284	-6.13	1.17	12	0.04	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.12	N	043200	500	209 억		194105	N	N	0	N	00	N
26	20231127	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	2	2	0.30	65956686	97629	91.89	679	681	670	877	473	675	675.58	0.44	0	10183	683	678	675	670	667	681	673	209	202	500	470	1	1	41804315	283	-6.10	1.17	12	0.23	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.12	N	043200	500	209 억		183922	N	N	0	N	00	N
27	20231127	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	2	2	0.30	59909580	88687	83.48	679	681	670	877	473	675	675.52	0.44	0	10183	683	678	675	670	667	681	673	209	202	500	470	1	1	41804315	283	-6.10	1.17	12	0.21	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.12	N	043200	500	209 억		183922	N	N	0	N	00	N
28	20231127	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	1	2	0.15	56158990	83132	78.25	679	681	670	877	473	675	675.54	0.44	0	10186	683	678	675	670	667	681	673	209	202	500	470	1	1	41804315	283	-6.09	1.17	12	0.20	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.12	N	043200	500	209 억		183922	N	N	0	N	00	N
29	20231127	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-3	5	-0.44	54377196	80501	75.77	679	681	670	877	473	675	675.48	0.44	0	10186	683	678	675	670	667	681	673	209	202	500	470	1	1	41804315	281	-6.05	1.16	12	0.19	-111.00	579.00	1088	20230213	-38.24	636	20231107	5.66	1088	-38.24	20230213	636	5.66	20231107	1088	-38.24	20230213	636	5.66	20231107	0.12	N	043200	500	209 억		183922	N	N	0	N	00	N
30	20231127	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	3	2	0.44	46967230	69530	65.45	679	681	670	877	473	675	675.50	0.44	0	6778	683	678	675	670	667	681	673	209	202	500	470	1	1	41804315	283	-6.11	1.17	12	0.17	-111.00	579.00	1088	20230213	-37.68	636	20231107	6.60	1088	-37.68	20230213	636	6.60	20231107	1088	-37.68	20230213	636	6.60	20231107	0.12	N	043200	500	209 억		183922	N	N	0	N	00	N
31	20231127	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	4	2	0.59	37774038	55949	52.66	679	681	670	877	473	675	675.15	0.44	0	5193	683	678	675	670	667	681	673	209	202	500	470	1	1	41804315	284	-6.12	1.17	12	0.13	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.12	N	043200	500	209 억		183922	N	N	0	N	00	N
32	20231127	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	4	2	0.59	30560682	45293	42.63	679	681	670	877	473	675	674.73	0.44	0	1465	683	678	675	670	667	681	673	209	202	500	470	1	1	41804315	284	-6.12	1.17	12	0.11	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.12	N	043200	500	209 억		183922	N	N	0	N	00	N
33	20231127	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	0	3	0.00	8278663	12229	11.51	679	681	675	877	473	675	676.97	0.44	0	-276	683	678	675	670	667	681	673	209	202	500	470	1	1	41804315	282	-6.08	1.17	12	0.03	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		183922	N	N	0	N	00	N
34	20231124	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	3	2	0.45	71680826	106036	66.29	672	680	672	873	471	672	676.00	0.45	0	-4645	688	679	675	666	662	678	665	209	201	500	470	1	1	41804315	282	-6.08	1.17	12	0.25	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		189372	N	N	0	N	00	N
35	20231124	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	6	2	0.89	66997911	99106	61.96	672	680	672	873	471	672	676.02	0.45	0	-5195	688	679	675	666	662	678	665	209	201	500	470	1	1	41804315	283	-6.11	1.17	12	0.24	-111.00	579.00	1088	20230213	-37.68	636	20231107	6.60	1088	-37.68	20230213	636	6.60	20231107	1088	-37.68	20230213	636	6.60	20231107	0.12	N	043200	500	209 억		189372	N	N	0	N	00	N
36	20231124	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	6	2	0.89	57325913	84841	53.04	672	680	672	873	471	672	675.69	0.45	0	-5174	688	679	675	666	662	678	665	209	201	500	470	1	1	41804315	283	-6.11	1.17	12	0.20	-111.00	579.00	1088	20230213	-37.68	636	20231107	6.60	1088	-37.68	20230213	636	6.60	20231107	1088	-37.68	20230213	636	6.60	20231107	0.12	N	043200	500	209 억		189372	N	N	0	N	00	N
37	20231124	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	7	2	1.04	53172688	78693	49.20	672	680	672	873	471	672	675.70	0.45	0	-5174	688	679	675	666	662	678	665	209	201	500	470	1	1	41804315	284	-6.12	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.12	N	043200	500	209 억		189372	N	N	0	N	00	N
38	20231124	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	2	2	0.30	45145349	66862	41.80	672	680	672	873	471	672	675.20	0.45	0	-5174	688	679	675	666	662	678	665	209	201	500	470	1	1	41804315	282	-6.07	1.16	12	0.16	-111.00	579.00	1088	20230213	-38.05	636	20231107	5.97	1088	-38.05	20230213	636	5.97	20231107	1088	-38.05	20230213	636	5.97	20231107	0.12	N	043200	500	209 억		189372	N	N	0	N	00	N
39	20231124	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	8	2	1.19	44007446	65181	40.75	672	680	672	873	471	672	675.16	0.45	0	-5134	688	679	675	666	662	678	665	209	201	500	470	1	1	41804315	284	-6.13	1.17	12	0.16	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.12	N	043200	500	209 억		189372	N	N	0	N	00	N
40	20231124	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	5	2	0.74	28632986	42446	26.54	672	677	672	873	471	672	674.57	0.45	0	-5376	688	679	675	666	662	678	665	209	201	500	470	1	1	41804315	283	-6.10	1.17	12	0.10	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.12	N	043200	500	209 억		189372	N	N	0	N	00	N
41	20231124	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	4	2	0.60	12648551	18751	11.72	672	676	672	873	471	672	674.55	0.45	0	-332	688	679	675	666	662	678	665	209	201	500	470	1	1	41804315	283	-6.09	1.17	12	0.04	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.12	N	043200	500	209 억		189372	N	N	0	N	00	N
42	20231123	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-7	5	-1.03	105350654	156476	81.83	684	684	671	882	476	679	673.27	0.45	0	1939	698	688	679	669	660	684	665	209	203	500	470	1	1	41804315	281	-6.05	1.16	12	0.37	-111.00	579.00	1088	20230213	-38.24	636	20231107	5.66	1088	-38.24	20230213	636	5.66	20231107	1088	-38.24	20230213	636	5.66	20231107	0.12	N	043200	500	209 억		187727	N	N	0	N	00	N
43	20231123	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-6	5	-0.88	100590994	149394	78.13	684	684	671	882	476	679	673.33	0.45	0	1939	698	688	679	669	660	684	665	209	203	500	470	1	1	41804315	281	-6.06	1.16	12	0.36	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.12	N	043200	500	209 억		187727	N	N	0	N	00	N
44	20231123	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-4	5	-0.59	97881518	145367	76.02	684	684	671	882	476	679	673.34	0.45	0	3613	698	688	679	669	660	684	665	209	203	500	470	1	1	41804315	282	-6.08	1.17	12	0.35	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		187727	N	N	0	N	00	N
45	20231123	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-4	5	-0.59	97070230	144163	75.39	684	684	671	882	476	679	673.34	0.45	0	3624	698	688	679	669	660	684	665	209	203	500	470	1	1	41804315	282	-6.08	1.17	12	0.34	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		187727	N	N	0	N	00	N
46	20231123	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	-5	5	-0.74	63817554	94657	49.50	684	684	671	882	476	679	674.20	0.45	0	793	698	688	679	669	660	684	665	209	203	500	470	1	1	41804315	282	-6.07	1.16	12	0.23	-111.00	579.00	1088	20230213	-38.05	636	20231107	5.97	1088	-38.05	20230213	636	5.97	20231107	1088	-38.05	20230213	636	5.97	20231107	0.12	N	043200	500	209 억		187727	N	N	0	N	00	N
47	20231123	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-3	5	-0.44	37351656	55290	28.91	684	684	671	882	476	679	675.56	0.45	0	737	698	688	679	669	660	684	665	209	203	500	470	1	1	41804315	283	-6.09	1.17	12	0.13	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.12	N	043200	500	209 억		187727	N	N	0	N	00	N
48	20231123	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-2	5	-0.29	28618944	42350	22.15	684	684	671	882	476	679	675.77	0.45	0	859	698	688	679	669	660	684	665	209	203	500	470	1	1	41804315	283	-6.10	1.17	12	0.10	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.12	N	043200	500	209 억		187727	N	N	0	N	00	N
49	20231123	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-4	5	-0.59	8345849	12266	6.41	684	684	675	882	476	679	680.41	0.45	0	-6360	698	688	679	669	660	684	665	209	203	500	470	1	1	41804315	282	-6.08	1.17	12	0.03	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		187727	N	N	0	N	00	N
50	20231122	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-9	5	-1.31	128498380	189957	86.93	688	689	670	894	482	688	676.46	0.47	0	-9434	704	695	686	677	668	700	682	209	206	500	480	1	1	41804315	284	-6.12	1.17	12	0.45	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.12	N	043200	500	209 억		195318	N	N	0	N	00	N
51	20231122	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	-10	5	-1.45	118525528	175247	80.20	688	689	670	894	482	688	676.33	0.47	0	-9434	704	695	686	677	668	700	682	209	206	500	480	1	1	41804315	283	-6.11	1.17	12	0.42	-111.00	579.00	1088	20230213	-37.68	636	20231107	6.60	1088	-37.68	20230213	636	6.60	20231107	1088	-37.68	20230213	636	6.60	20231107	0.12	N	043200	500	209 억		195318	N	N	0	N	00	N
52	20231122	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-13	5	-1.89	112061234	165697	75.83	688	689	670	894	482	688	676.30	0.47	0	-9416	704	695	686	677	668	700	682	209	206	500	480	1	1	41804315	282	-6.08	1.17	12	0.40	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		195318	N	N	0	N	00	N
53	20231122	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	-14	5	-2.03	101280795	149675	68.50	688	689	670	894	482	688	676.67	0.47	0	-9415	704	695	686	677	668	700	682	209	206	500	480	1	1	41804315	282	-6.07	1.16	12	0.36	-111.00	579.00	1088	20230213	-38.05	636	20231107	5.97	1088	-38.05	20230213	636	5.97	20231107	1088	-38.05	20230213	636	5.97	20231107	0.12	N	043200	500	209 억		195318	N	N	0	N	00	N
54	20231122	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-15	5	-2.18	97605244	144213	66.00	688	689	670	894	482	688	676.81	0.47	0	-9415	704	695	686	677	668	700	682	209	206	500	480	1	1	41804315	281	-6.06	1.16	12	0.34	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.12	N	043200	500	209 억		195318	N	N	0	N	00	N
55	20231122	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-13	5	-1.89	54618212	80263	36.73	688	689	675	894	482	688	680.49	0.47	0	-16263	704	695	686	677	668	700	682	209	206	500	480	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		195318	N	N	0	N	00	N
56	20231122	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-8	5	-1.16	31063293	45434	20.79	688	689	679	894	482	688	683.70	0.47	0	-14661	704	695	686	677	668	700	682	209	206	500	480	1	1	41804315	284	-6.13	1.17	12	0.11	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.12	N	043200	500	209 억		195318	N	N	0	N	00	N
57	20231122	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-7	5	-1.02	14336350	20866	9.55	688	689	680	894	482	688	687.07	0.47	0	-6818	704	695	686	677	668	700	682	209	206	500	480	1	1	41804315	285	-6.14	1.18	12	0.05	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.12	N	043200	500	209 억		195318	N	N	0	N	00	N
58	20231121	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	2	2	0.29	147920912	216969	82.42	686	695	677	891	481	686	681.76	0.42	0	21229	716	700	689	673	662	695	668	209	205	500	480	1	1	41804315	288	-6.20	1.19	12	0.52	-111.00	579.00	1088	20230213	-36.76	636	20231107	8.18	1088	-36.76	20230213	636	8.18	20231107	1088	-36.76	20230213	636	8.18	20231107	0.12	N	043200	500	209 억		174089	N	N	0	N	00	N
59	20231121	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	4	2	0.58	144911149	212596	80.76	686	695	677	891	481	686	681.63	0.42	0	21225	716	700	689	673	662	695	668	209	205	500	480	1	1	41804315	288	-6.22	1.19	12	0.51	-111.00	579.00	1088	20230213	-36.58	636	20231107	8.49	1088	-36.58	20230213	636	8.49	20231107	1088	-36.58	20230213	636	8.49	20231107	0.12	N	043200	500	209 억		174089	N	N	0	N	00	N
60	20231121	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	-1	5	-0.15	133262545	195564	74.29	686	695	677	891	481	686	681.43	0.42	0	20987	716	700	689	673	662	695	668	209	205	500	480	1	1	41804315	286	-6.17	1.18	12	0.47	-111.00	579.00	1088	20230213	-37.04	636	20231107	7.70	1088	-37.04	20230213	636	7.70	20231107	1088	-37.04	20230213	636	7.70	20231107	0.12	N	043200	500	209 억		174089	N	N	0	N	00	N
61	20231121	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	0	3	0.00	122021500	179189	68.07	686	695	677	891	481	686	680.97	0.42	0	21762	716	700	689	673	662	695	668	209	205	500	480	1	1	41804315	287	-6.18	1.18	12	0.43	-111.00	579.00	1088	20230213	-36.95	636	20231107	7.86	1088	-36.95	20230213	636	7.86	20231107	1088	-36.95	20230213	636	7.86	20231107	0.12	N	043200	500	209 억		174089	N	N	0	N	00	N
62	20231121	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-6	5	-0.87	117781828	172987	65.71	686	695	677	891	481	686	680.87	0.42	0	21589	716	700	689	673	662	695	668	209	205	500	480	1	1	41804315	284	-6.13	1.17	12	0.41	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.12	N	043200	500	209 억		174089	N	N	0	N	00	N
63	20231121	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-4	5	-0.58	110449180	162235	61.63	686	695	677	891	481	686	680.80	0.42	0	21167	716	700	689	673	662	695	668	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.39	-111.00	579.00	1088	20230213	-37.32	636	20231107	7.23	1088	-37.32	20230213	636	7.23	20231107	1088	-37.32	20230213	636	7.23	20231107	0.12	N	043200	500	209 억		174089	N	N	0	N	00	N
64	20231121	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-7	5	-1.02	71394668	104730	39.78	686	695	677	891	481	686	681.70	0.42	0	17289	716	700	689	673	662	695	668	209	205	500	480	1	1	41804315	284	-6.12	1.17	12	0.25	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.12	N	043200	500	209 억		174089	N	N	0	N	00	N
65	20231121	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	9	2	1.31	8018434	11617	4.41	686	695	686	891	481	686	690.23	0.42	0	-244	716	700	689	673	662	695	668	209	205	500	480	1	1	41804315	291	-6.26	1.20	12	0.03	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.12	N	043200	500	209 억		174089	N	N	0	N	00	N
66	20231120	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-10	5	-1.44	180821835	262965	92.21	697	705	678	904	488	696	687.63	0.32	0	32957	721	708	702	689	683	705	686	209	208	500	480	1	1	41804315	287	-6.18	1.18	12	0.63	-111.00	579.00	1088	20230213	-36.95	636	20231107	7.86	1088	-36.95	20230213	636	7.86	20231107	1088	-36.95	20230213	636	7.86	20231107	0.12	N	043200	500	209 억		133895	N	N	0	N	00	N
67	20231120	150448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-10	5	-1.44	177701232	258417	90.62	697	705	678	904	488	696	687.65	0.32	0	32356	721	708	702	689	683	705	686	209	208	500	480	1	1	41804315	287	-6.18	1.18	12	0.62	-111.00	579.00	1088	20230213	-36.95	636	20231107	7.86	1088	-36.95	20230213	636	7.86	20231107	1088	-36.95	20230213	636	7.86	20231107	0.12	N	043200	500	209 억		133895	N	N	0	N	00	N
68	20231120	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	-6	5	-0.86	156715481	227824	79.89	697	705	678	904	488	696	687.88	0.32	0	33319	721	708	702	689	683	705	686	209	208	500	480	1	1	41804315	288	-6.22	1.19	12	0.54	-111.00	579.00	1088	20230213	-36.58	636	20231107	8.49	1088	-36.58	20230213	636	8.49	20231107	1088	-36.58	20230213	636	8.49	20231107	0.12	N	043200	500	209 억		133895	N	N	0	N	00	N
69	20231120	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	-7	5	-1.01	152449999	221620	77.72	697	705	678	904	488	696	687.89	0.32	0	33129	721	708	702	689	683	705	686	209	208	500	480	1	1	41804315	288	-6.21	1.19	12	0.53	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.12	N	043200	500	209 억		133895	N	N	0	N	00	N
70	20231120	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	-7	5	-1.01	129176413	187671	65.81	697	705	678	904	488	696	688.31	0.32	0	22465	721	708	702	689	683	705	686	209	208	500	480	1	1	41804315	288	-6.21	1.19	12	0.45	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.12	N	043200	500	209 억		133895	N	N	0	N	00	N
71	20231120	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-10	5	-1.44	97949436	142171	49.86	697	705	678	904	488	696	688.96	0.32	0	19484	721	708	702	689	683	705	686	209	208	500	480	1	1	41804315	287	-6.18	1.18	12	0.34	-111.00	579.00	1088	20230213	-36.95	636	20231107	7.86	1088	-36.95	20230213	636	7.86	20231107	1088	-36.95	20230213	636	7.86	20231107	0.12	N	043200	500	209 억		133895	N	N	0	N	00	N
72	20231120	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	-5	5	-0.72	53659584	77302	27.11	697	705	685	904	488	696	694.16	0.32	0	8954	721	708	702	689	683	705	686	209	208	500	480	1	1	41804315	289	-6.23	1.19	12	0.18	-111.00	579.00	1088	20230213	-36.49	636	20231107	8.65	1088	-36.49	20230213	636	8.65	20231107	1088	-36.49	20230213	636	8.65	20231107	0.12	N	043200	500	209 억		133895	N	N	0	N	00	N
73	20231120	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	9	2	1.29	3703183	5277	1.85	697	705	697	904	488	696	701.76	0.32	0	1734	721	708	702	689	683	705	686	209	208	500	480	1	1	41804315	295	-6.35	1.22	12	0.01	-111.00	579.00	1088	20230213	-35.20	636	20231107	10.85	1088	-35.20	20230213	636	10.85	20231107	1088	-35.20	20230213	636	10.85	20231107	0.12	N	043200	500	209 억		133895	N	N	0	N	00	N
74	20231117	160455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	-12	5	-1.69	201310398	284751	79.31	708	715	696	920	496	708	707.12	0.43	0	-47279	739	723	704	688	669	731	696	209	212	500	490	1	1	41804315	291	-6.27	1.20	12	0.68	-111.00	579.00	1088	20230213	-36.03	636	20231107	9.43	1088	-36.03	20230213	636	9.43	20231107	1088	-36.03	20230213	636	9.43	20231107	0.12	N	043200	500	209 억		181174	N	N	0	N	00	N
75	20231117	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-3	5	-0.42	187322896	264672	73.71	708	715	697	920	496	708	707.75	0.43	0	-49576	739	723	704	688	669	731	696	209	212	500	490	1	1	41804315	295	-6.35	1.22	12	0.63	-111.00	579.00	1088	20230213	-35.20	636	20231107	10.85	1088	-35.20	20230213	636	10.85	20231107	1088	-35.20	20230213	636	10.85	20231107	0.12	N	043200	500	209 억		181174	N	N	0	N	00	N
76	20231117	140457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	-11	5	-1.55	180670498	255222	71.08	708	715	697	920	496	708	707.90	0.43	0	-48637	739	723	704	688	669	731	696	209	212	500	490	1	1	41804315	291	-6.28	1.20	12	0.61	-111.00	579.00	1088	20230213	-35.94	636	20231107	9.59	1088	-35.94	20230213	636	9.59	20231107	1088	-35.94	20230213	636	9.59	20231107	0.12	N	043200	500	209 억		181174	N	N	0	N	00	N
77	20231117	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	-7	5	-0.99	169982180	239902	66.82	708	715	698	920	496	708	708.55	0.43	0	-48601	739	723	704	688	669	731	696	209	212	500	490	1	1	41804315	293	-6.32	1.21	12	0.57	-111.00	579.00	1088	20230213	-35.57	636	20231107	10.22	1088	-35.57	20230213	636	10.22	20231107	1088	-35.57	20230213	636	10.22	20231107	0.12	N	043200	500	209 억		181174	N	N	0	N	00	N
78	20231117	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	711	3	2	0.42	157679045	222382	61.94	708	715	703	920	496	708	709.05	0.43	0	-48891	739	723	704	688	669	731	696	209	212	500	490	1	1	41804315	297	-6.41	1.23	12	0.53	-111.00	579.00	1088	20230213	-34.65	636	20231107	11.79	1088	-34.65	20230213	636	11.79	20231107	1088	-34.65	20230213	636	11.79	20231107	0.12	N	043200	500	209 억		181174	N	N	0	N	00	N
79	20231117	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	-4	5	-0.56	146236074	206169	57.42	708	715	703	920	496	708	709.30	0.43	0	-49279	739	723	704	688	669	731	696	209	212	500	490	1	1	41804315	294	-6.34	1.22	12	0.49	-111.00	579.00	1088	20230213	-35.29	636	20231107	10.69	1088	-35.29	20230213	636	10.69	20231107	1088	-35.29	20230213	636	10.69	20231107	0.12	N	043200	500	209 억		181174	N	N	0	N	00	N
80	20231117	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	2	2	0.28	96191408	135532	37.75	708	715	703	920	496	708	709.73	0.43	0	-32451	739	723	704	688	669	731	696	209	212	500	490	1	1	41804315	297	-6.40	1.23	12	0.32	-111.00	579.00	1088	20230213	-34.74	636	20231107	11.64	1088	-34.74	20230213	636	11.64	20231107	1088	-34.74	20230213	636	11.64	20231107	0.12	N	043200	500	209 억		181174	N	N	0	N	00	N
81	20231117	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	712	4	2	0.56	19850021	28043	7.81	708	712	703	920	496	708	707.84	0.43	0	-3093	739	723	704	688	669	731	696	209	212	500	490	1	1	41804315	298	-6.41	1.23	12	0.07	-111.00	579.00	1088	20230213	-34.56	636	20231107	11.95	1088	-34.56	20230213	636	11.95	20231107	1088	-34.56	20230213	636	11.95	20231107	0.12	N	043200	500	209 억		181174	N	N	0	N	00	N
82	20231116	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	4	2	0.58	233786961	333377	139.06	694	720	685	902	486	694	701.27	0.44	0	-3615	718	706	699	687	680	702	683	209	208	500	480	1	1	41804315	292	-6.29	1.21	12	0.80	-111.00	579.00	1088	20230213	-35.85	636	20231107	9.75	1088	-35.85	20230213	636	9.75	20231107	1088	-35.85	20230213	636	9.75	20231107	0.12	N	043200	500	209 억		182893	N	N	0	N	00	N
83	20231116	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	1	2	0.14	218793090	311830	130.07	694	720	685	902	486	694	701.64	0.44	0	-6156	718	706	699	687	680	702	683	209	208	500	480	1	1	41804315	291	-6.26	1.20	12	0.75	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.12	N	043200	500	209 억		182893	N	N	0	N	00	N
84	20231116	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	10	2	1.44	189913130	270460	112.82	694	720	685	902	486	694	702.19	0.44	0	-8630	718	706	699	687	680	702	683	209	208	500	480	1	1	41804315	294	-6.34	1.22	12	0.65	-111.00	579.00	1088	20230213	-35.29	636	20231107	10.69	1088	-35.29	20230213	636	10.69	20231107	1088	-35.29	20230213	636	10.69	20231107	0.12	N	043200	500	209 억		182893	N	N	0	N	00	N
85	20231116	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	14	2	2.02	155239925	221413	92.36	694	720	685	902	486	694	701.13	0.44	0	-11666	718	706	699	687	680	702	683	209	208	500	480	1	1	41804315	296	-6.38	1.22	12	0.53	-111.00	579.00	1088	20230213	-34.93	636	20231107	11.32	1088	-34.93	20230213	636	11.32	20231107	1088	-34.93	20230213	636	11.32	20231107	0.12	N	043200	500	209 억		182893	N	N	0	N	00	N
86	20231116	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	6	2	0.86	73933694	106788	44.54	694	702	685	902	486	694	692.34	0.44	0	-4467	718	706	699	687	680	702	683	209	208	500	480	1	1	41804315	293	-6.31	1.21	12	0.26	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.12	N	043200	500	209 억		182893	N	N	0	N	00	N
87	20231116	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	-5	5	-0.72	49842655	72131	30.09	694	700	685	902	486	694	691.00	0.44	0	-4148	718	706	699	687	680	702	683	209	208	500	480	1	1	41804315	288	-6.21	1.19	12	0.17	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.12	N	043200	500	209 억		182893	N	N	0	N	00	N
88	20231116	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-8	5	-1.15	14997595	21699	9.05	694	694	686	902	486	694	691.17	0.44	0	523	718	706	699	687	680	702	683	209	208	500	480	1	1	41804315	287	-6.18	1.18	12	0.05	-111.00	579.00	1088	20230213	-36.95	636	20231107	7.86	1088	-36.95	20230213	636	7.86	20231107	1088	-36.95	20230213	636	7.86	20231107	0.12	N	043200	500	209 억		182893	N	N	0	N	00	N
89	20231116	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	0	3	0.00	0	0	0.00	0	0	0	902	486	694	0.00	0.44	0	0	718	706	699	687	680	702	683	209	208	500	480	1	1	41804315	290	-6.25	1.20	12	0.00	-111.00	579.00	1088	20230213	-36.21	636	20231107	9.12	1088	-36.21	20230213	636	9.12	20231107	1088	-36.21	20230213	636	9.12	20231107	0.12	N	043200	500	209 억		182893	N	N	0	N	00	N
90	20231115	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	-15	5	-2.12	166389649	238282	64.30	709	711	692	921	497	709	698.31	0.42	0	6192	769	738	706	675	643	754	691	209	212	500	490	1	1	41804315	290	-6.25	1.20	12	0.57	-111.00	579.00	1088	20230213	-36.21	636	20231107	9.12	1088	-36.21	20230213	636	9.12	20231107	1088	-36.21	20230213	636	9.12	20231107	0.12	N	043200	500	209 억		176701	N	N	0	N	00	N
91	20231115	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	-14	5	-1.97	152902411	218864	59.06	709	711	692	921	497	709	698.62	0.42	0	5721	769	738	706	675	643	754	691	209	212	500	490	1	1	41804315	291	-6.26	1.20	12	0.52	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.12	N	043200	500	209 억		176701	N	N	0	N	00	N
92	20231115	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	-9	5	-1.27	133157675	190531	51.42	709	711	692	921	497	709	698.88	0.42	0	5866	769	738	706	675	643	754	691	209	212	500	490	1	1	41804315	293	-6.31	1.21	12	0.46	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.12	N	043200	500	209 억		176701	N	N	0	N	00	N
93	20231115	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	-13	5	-1.83	121393541	173642	46.86	709	711	692	921	497	709	699.10	0.42	0	5991	769	738	706	675	643	754	691	209	212	500	490	1	1	41804315	291	-6.27	1.20	12	0.42	-111.00	579.00	1088	20230213	-36.03	636	20231107	9.43	1088	-36.03	20230213	636	9.43	20231107	1088	-36.03	20230213	636	9.43	20231107	0.12	N	043200	500	209 억		176701	N	N	0	N	00	N
94	20231115	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	-11	5	-1.55	118326211	169234	45.67	709	711	692	921	497	709	699.19	0.42	0	6260	769	738	706	675	643	754	691	209	212	500	490	1	1	41804315	292	-6.29	1.21	12	0.40	-111.00	579.00	1088	20230213	-35.85	636	20231107	9.75	1088	-35.85	20230213	636	9.75	20231107	1088	-35.85	20230213	636	9.75	20231107	0.12	N	043200	500	209 억		176701	N	N	0	N	00	N
95	20231115	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	-12	5	-1.69	97185972	138829	37.46	709	711	692	921	497	709	700.04	0.42	0	-2704	769	738	706	675	643	754	691	209	212	500	490	1	1	41804315	291	-6.28	1.20	12	0.33	-111.00	579.00	1088	20230213	-35.94	636	20231107	9.59	1088	-35.94	20230213	636	9.59	20231107	1088	-35.94	20230213	636	9.59	20231107	0.12	N	043200	500	209 억		176701	N	N	0	N	00	N
96	20231115	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	692	-17	5	-2.40	75055506	107094	28.90	709	711	692	921	497	709	700.84	0.42	0	1503	769	738	706	675	643	754	691	209	212	500	490	1	1	41804315	289	-6.23	1.20	12	0.26	-111.00	579.00	1088	20230213	-36.40	636	20231107	8.81	1088	-36.40	20230213	636	8.81	20231107	1088	-36.40	20230213	636	8.81	20231107	0.12	N	043200	500	209 억		176701	N	N	0	N	00	N
97	20231115	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	-9	5	-1.27	23690316	33491	9.04	709	711	700	921	497	709	707.36	0.42	0	-5393	769	738	706	675	643	754	691	209	212	500	490	1	1	41804315	293	-6.31	1.21	12	0.08	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.12	N	043200	500	209 억		176701	N	N	0	N	00	N
98	20231114	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	33	2	4.88	248488099	356891	39.09	676	737	674	878	474	676	696.21	0.41	0	9749	746	711	693	658	640	702	649	209	202	500	470	1	1	41804315	296	-6.39	1.22	12	0.85	-111.00	579.00	1088	20230213	-34.83	636	20231107	11.48	1088	-34.83	20230213	636	11.48	20231107	1088	-34.83	20230213	636	11.48	20231107	0.12	N	043200	500	209 억		169678	N	N	0	N	00	N
99	20231114	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	18	2	2.66	227939265	327572	35.88	676	737	674	878	474	676	695.84	0.41	0	9594	746	711	693	658	640	702	649	209	202	500	470	1	1	41804315	290	-6.25	1.20	12	0.78	-111.00	579.00	1088	20230213	-36.21	636	20231107	9.12	1088	-36.21	20230213	636	9.12	20231107	1088	-36.21	20230213	636	9.12	20231107	0.12	N	043200	500	209 억		169678	N	N	0	N	00	N
100	20231114	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	18	2	2.66	210070352	301741	33.05	676	737	674	878	474	676	696.19	0.41	0	9659	746	711	693	658	640	702	649	209	202	500	470	1	1	41804315	290	-6.25	1.20	12	0.72	-111.00	579.00	1088	20230213	-36.21	636	20231107	9.12	1088	-36.21	20230213	636	9.12	20231107	1088	-36.21	20230213	636	9.12	20231107	0.12	N	043200	500	209 억		169678	N	N	0	N	00	N
101	20231114	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	21	2	3.11	188338278	270356	29.61	676	737	674	878	474	676	696.63	0.41	0	9824	746	711	693	658	640	702	649	209	202	500	470	1	1	41804315	291	-6.28	1.20	12	0.65	-111.00	579.00	1088	20230213	-35.94	636	20231107	9.59	1088	-35.94	20230213	636	9.59	20231107	1088	-35.94	20230213	636	9.59	20231107	0.12	N	043200	500	209 억		169678	N	N	0	N	00	N
102	20231114	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	19	2	2.81	183539105	263460	28.86	676	737	674	878	474	676	696.65	0.41	0	9813	746	711	693	658	640	702	649	209	202	500	470	1	1	41804315	291	-6.26	1.20	12	0.63	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.12	N	043200	500	209 억		169678	N	N	0	N	00	N
103	20231114	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	22	2	3.25	174326267	250248	27.41	676	737	674	878	474	676	696.61	0.41	0	10453	746	711	693	658	640	702	649	209	202	500	470	1	1	41804315	292	-6.29	1.21	12	0.60	-111.00	579.00	1088	20230213	-35.85	636	20231107	9.75	1088	-35.85	20230213	636	9.75	20231107	1088	-35.85	20230213	636	9.75	20231107	0.12	N	043200	500	209 억		169678	N	N	0	N	00	N
104	20231114	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	13	2	1.92	137261135	196778	21.55	676	737	674	878	474	676	697.54	0.41	0	-9290	746	711	693	658	640	702	649	209	202	500	470	1	1	41804315	288	-6.21	1.19	12	0.47	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.12	N	043200	500	209 억		169678	N	N	0	N	00	N
105	20231114	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-1	5	-0.15	5960606	8824	0.97	676	676	675	878	474	676	675.50	0.41	0	-608	746	711	693	658	640	702	649	209	202	500	470	1	1	41804315	282	-6.08	1.17	12	0.02	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		169678	N	N	0	N	00	N
106	20231113	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-53	5	-7.27	618742961	899459	28.63	712	728	675	947	511	729	687.92	0.24	0	74040	857	793	756	692	655	774	673	209	218	500	510	1	1	41804315	283	-6.09	1.17	12	2.15	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.12	N	043200	500	209 억		99182	N	N	0	N	00	N
107	20231113	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-48	5	-6.58	597236063	867772	27.62	712	728	675	947	511	729	688.24	0.24	0	73260	857	793	756	692	655	774	673	209	218	500	510	1	1	41804315	285	-6.14	1.18	12	2.08	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.12	N	043200	500	209 억		99182	N	N	0	N	00	N
108	20231113	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-54	5	-7.41	564382168	819700	26.09	712	728	675	947	511	729	688.52	0.24	0	72812	857	793	756	692	655	774	673	209	218	500	510	1	1	41804315	282	-6.08	1.17	12	1.96	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.12	N	043200	500	209 억		99182	N	N	0	N	00	N
109	20231113	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-46	5	-6.31	521410437	756373	24.07	712	728	678	947	511	729	689.36	0.24	0	71636	857	793	756	692	655	774	673	209	218	500	510	1	1	41804315	286	-6.15	1.18	12	1.81	-111.00	579.00	1088	20230213	-37.22	636	20231107	7.39	1088	-37.22	20230213	636	7.39	20231107	1088	-37.22	20230213	636	7.39	20231107	0.12	N	043200	500	209 억		99182	N	N	0	N	00	N
110	20231113	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	-38	5	-5.21	450200658	651940	20.75	712	728	678	947	511	729	690.56	0.24	0	65466	857	793	756	692	655	774	673	209	218	500	510	1	1	41804315	289	-6.23	1.19	12	1.56	-111.00	579.00	1088	20230213	-36.49	636	20231107	8.65	1088	-36.49	20230213	636	8.65	20231107	1088	-36.49	20230213	636	8.65	20231107	0.12	N	043200	500	209 억		99182	N	N	0	N	00	N
111	20231113	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	-40	5	-5.49	424105033	613932	19.54	712	728	678	947	511	729	690.80	0.24	0	65994	857	793	756	692	655	774	673	209	218	500	510	1	1	41804315	288	-6.21	1.19	12	1.47	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.12	N	043200	500	209 억		99182	N	N	0	N	00	N
112	20231113	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-48	5	-6.58	354357338	511688	16.29	712	728	680	947	511	729	692.53	0.24	0	64400	857	793	756	692	655	774	673	209	218	500	510	1	1	41804315	285	-6.14	1.18	12	1.22	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.12	N	043200	500	209 억		99182	N	N	0	N	00	N
113	20231113	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	-21	5	-2.88	36944554	51631	1.64	712	728	708	947	511	729	715.55	0.24	0	845	857	793	756	692	655	774	673	209	218	500	510	1	1	41804315	296	-6.38	1.22	12	0.12	-111.00	579.00	1088	20230213	-34.93	636	20231107	11.32	1088	-34.93	20230213	636	11.32	20231107	1088	-34.93	20230213	636	11.32	20231107	0.12	N	043200	500	209 억		99182	N	N	0	N	00	N
114	20231110	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	729	-14	5	-1.88	2417300788	3134788	76.49	734	820	719	965	521	743	771.13	0.67	0	-171768	909	825	775	691	641	801	667	209	222	500	520	1	1	41804315	305	-6.57	1.26	12	7.50	-111.00	579.00	1088	20230213	-33.00	636	20231107	14.62	1088	-33.00	20230213	636	14.62	20231107	1088	-33.00	20230213	636	14.62	20231107	0.13	N	043200	500	209 억		279075	N	N	0	N	00	N
115	20231110	150451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	725	-18	5	-2.42	2353358685	3046374	74.33	734	820	719	965	521	743	772.51	0.67	0	-173077	909	825	775	691	641	801	667	209	222	500	520	1	1	41804315	303	-6.53	1.25	12	7.29	-111.00	579.00	1088	20230213	-33.36	636	20231107	13.99	1088	-33.36	20230213	636	13.99	20231107	1088	-33.36	20230213	636	13.99	20231107	0.13	N	043200	500	209 억		279075	N	N	0	N	00	N
116	20231110	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	722	-21	5	-2.83	2267184043	2926972	71.42	734	820	721	965	521	743	774.59	0.67	0	-157259	909	825	775	691	641	801	667	209	222	500	520	1	1	41804315	302	-6.50	1.25	12	7.00	-111.00	579.00	1088	20230213	-33.64	636	20231107	13.52	1088	-33.64	20230213	636	13.52	20231107	1088	-33.64	20230213	636	13.52	20231107	0.13	N	043200	500	209 억		279075	N	N	0	N	00	N
117	20231110	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	732	-11	5	-1.48	2156366129	2774486	67.70	734	820	727	965	521	743	777.22	0.67	0	-160171	909	825	775	691	641	801	667	209	222	500	520	1	1	41804315	306	-6.59	1.26	12	6.64	-111.00	579.00	1088	20230213	-32.72	636	20231107	15.09	1088	-32.72	20230213	636	15.09	20231107	1088	-32.72	20230213	636	15.09	20231107	0.13	N	043200	500	209 억		279075	N	N	0	N	00	N
118	20231110	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	745	2	2	0.27	2081285711	2672394	65.21	734	820	727	965	521	743	778.81	0.67	0	-160655	909	825	775	691	641	801	667	209	222	500	520	1	1	41804315	311	-6.71	1.29	12	6.39	-111.00	579.00	1088	20230213	-31.53	636	20231107	17.14	1088	-31.53	20230213	636	17.14	20231107	1088	-31.53	20230213	636	17.14	20231107	0.13	N	043200	500	209 억		279075	N	N	0	N	00	N
119	20231110	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	10	2	1.35	1931317471	2471736	60.31	734	820	727	965	521	743	781.36	0.67	0	-160070	909	825	775	691	641	801	667	209	222	500	520	1	1	41804315	315	-6.78	1.30	12	5.91	-111.00	579.00	1088	20230213	-30.79	636	20231107	18.40	1088	-30.79	20230213	636	18.40	20231107	1088	-30.79	20230213	636	18.40	20231107	0.13	N	043200	500	209 억		279075	N	N	0	N	00	N
120	20231110	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	796	53	2	7.13	1437122866	1828659	44.62	734	820	727	965	521	743	785.89	0.67	0	-160173	909	825	775	691	641	801	667	209	222	500	520	1	1	41804315	333	-7.17	1.37	12	4.37	-111.00	579.00	1088	20230213	-26.84	636	20231107	25.16	1088	-26.84	20230213	636	25.16	20231107	1088	-26.84	20230213	636	25.16	20231107	0.13	N	043200	500	209 억		279075	N	N	0	N	00	N
121	20231110	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	-10	5	-1.35	28950548	39463	0.96	734	743	728	965	521	743	733.55	0.67	0	2520	909	825	775	691	641	801	667	209	222	500	520	1	1	41804315	306	-6.60	1.27	12	0.09	-111.00	579.00	1088	20230213	-32.63	636	20231107	15.25	1088	-32.63	20230213	636	15.25	20231107	1088	-32.63	20230213	636	15.25	20231107	0.13	N	043200	500	209 억		279075	N	N	0	N	00	N
122	20231109	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	743	-27	5	-3.51	3226018686	4072399	19.15	841	859	725	1001	539	770	792.24	0.25	0	172519	958	864	796	702	634	911	749	209	231	500	530	1	1	41804315	311	-6.69	1.28	12	9.74	-111.00	579.00	1088	20230213	-31.71	636	20231107	16.82	1088	-31.71	20230213	636	16.82	20231107	1088	-31.71	20230213	636	16.82	20231107	0.13	N	043200	500	209 억		106556	N	N	0	N	00	N
123	20231109	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	-32	5	-4.16	3171238790	3998701	18.80	841	859	725	1001	539	770	793.14	0.25	0	177284	958	864	796	702	634	911	749	209	231	500	530	1	1	41804315	309	-6.65	1.27	12	9.57	-111.00	579.00	1088	20230213	-32.17	636	20231107	16.04	1088	-32.17	20230213	636	16.04	20231107	1088	-32.17	20230213	636	16.04	20231107	0.13	N	043200	500	209 억		106556	N	N	0	N	00	N
124	20231109	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	756	-14	5	-1.82	2979504142	3739554	17.59	841	859	725	1001	539	770	796.85	0.25	0	144377	958	864	796	702	634	911	749	209	231	500	530	1	1	41804315	316	-6.81	1.31	12	8.95	-111.00	579.00	1088	20230213	-30.51	636	20231107	18.87	1088	-30.51	20230213	636	18.87	20231107	1088	-30.51	20230213	636	18.87	20231107	0.13	N	043200	500	209 억		106556	N	N	0	N	00	N
125	20231109	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-10	5	-1.30	2750681462	3433766	16.15	841	859	759	1001	539	770	801.18	0.25	0	125214	958	864	796	702	634	911	749	209	231	500	530	1	1	41804315	318	-6.85	1.31	12	8.21	-111.00	579.00	1088	20230213	-30.15	636	20231107	19.50	1088	-30.15	20230213	636	19.50	20231107	1088	-30.15	20230213	636	19.50	20231107	0.13	N	043200	500	209 억		106556	N	N	0	N	00	N
126	20231109	120439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	779	9	2	1.17	2593217240	3229007	15.18	841	859	763	1001	539	770	803.23	0.25	0	121975	958	864	796	702	634	911	749	209	231	500	530	1	1	41804315	326	-7.02	1.35	12	7.72	-111.00	579.00	1088	20230213	-28.40	636	20231107	22.48	1088	-28.40	20230213	636	22.48	20231107	1088	-28.40	20230213	636	22.48	20231107	0.13	N	043200	500	209 억		106556	N	N	0	N	00	N
127	20231109	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	784	14	2	1.82	2446972985	3042146	14.31	841	859	763	1001	539	770	804.50	0.25	0	126226	958	864	796	702	634	911	749	209	231	500	530	1	1	41804315	328	-7.06	1.35	12	7.28	-111.00	579.00	1088	20230213	-27.94	636	20231107	23.27	1088	-27.94	20230213	636	23.27	20231107	1088	-27.94	20230213	636	23.27	20231107	0.13	N	043200	500	209 억		106556	N	N	0	N	00	N
128	20231109	100435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	777	7	2	0.91	2019476606	2501741	11.76	841	859	763	1001	539	770	807.42	0.25	0	125369	958	864	796	702	634	911	749	209	231	500	530	1	1	41804315	325	-7.00	1.34	12	5.98	-111.00	579.00	1088	20230213	-28.58	636	20231107	22.17	1088	-28.58	20230213	636	22.17	20231107	1088	-28.58	20230213	636	22.17	20231107	0.13	N	043200	500	209 억		106556	N	N	0	N	00	N
129	20231109	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	812	42	2	5.45	821748260	997397	4.69	841	859	794	1001	539	770	824.59	0.25	0	101342	958	864	796	702	634	911	749	209	231	500	530	1	1	41804315	339	-7.32	1.40	12	2.39	-111.00	579.00	1088	20230213	-25.37	636	20231107	27.67	1088	-25.37	20230213	636	27.67	20231107	1088	-25.37	20230213	636	27.67	20231107	0.13	N	043200	500	209 억		106556	N	N	0	N	00	N
130	20231108	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	770	85	2	12.41	18050142033	21036115	2054.02	736	890	728	890	480	685	858.19	0.34	0	-35894	793	738	687	632	581	766	660	209	205	500	470	1	1	41804315	322	-6.94	1.33	12	50.32	-111.00	579.00	1088	20230213	-29.23	636	20231107	21.07	1088	-29.23	20230213	636	21.07	20231107	1088	-29.23	20230213	636	21.07	20231107	0.13	N	043200	500	209 억		142360	N	N	0	N	00	N
131	20231108	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	828	143	2	20.88	17381746415	20199315	1972.31	736	890	728	890	480	685	860.51	0.34	0	-44385	793	738	687	632	581	766	660	209	205	500	470	1	1	41804315	346	-7.46	1.43	12	48.32	-111.00	579.00	1088	20230213	-23.90	636	20231107	30.19	1088	-23.90	20230213	636	30.19	20231107	1088	-23.90	20230213	636	30.19	20231107	0.13	N	043200	500	209 억		142360	N	N	0	N	00	N
132	20231108	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	843	158	2	23.07	16062235704	18612587	1817.38	736	890	728	890	480	685	862.98	0.34	0	-43038	793	738	687	632	581	766	660	209	205	500	470	1	1	41804315	352	-7.59	1.46	12	44.52	-111.00	579.00	1088	20230213	-22.52	636	20231107	32.55	1088	-22.52	20230213	636	32.55	20231107	1088	-22.52	20230213	636	32.55	20231107	0.13	N	043200	500	209 억		142360	N	N	0	N	00	N
133	20231108	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	154	2	22.48	14993454019	17361976	1695.27	736	890	728	890	480	685	863.58	0.34	0	-44504	793	738	687	632	581	766	660	209	205	500	470	1	1	41804315	351	-7.56	1.45	12	41.53	-111.00	579.00	1088	20230213	-22.89	636	20231107	31.92	1088	-22.89	20230213	636	31.92	20231107	1088	-22.89	20230213	636	31.92	20231107	0.13	N	043200	500	209 억		142360	N	N	0	N	00	N
134	20231108	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	824	139	2	20.29	13817772414	15964182	1558.78	736	890	728	890	480	685	865.55	0.34	0	-42539	793	738	687	632	581	766	660	209	205	500	470	1	1	41804315	344	-7.42	1.42	12	38.19	-111.00	579.00	1088	20230213	-24.26	636	20231107	29.56	1088	-24.26	20230213	636	29.56	20231107	1088	-24.26	20230213	636	29.56	20231107	0.13	N	043200	500	209 억		142360	N	N	0	N	00	N
135	20231108	110433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	856	171	2	24.96	12485482731	14356619	1401.82	736	890	728	890	480	685	869.67	0.34	0	-45333	793	738	687	632	581	766	660	209	205	500	470	1	1	41804315	358	-7.71	1.48	12	34.34	-111.00	579.00	1088	20230213	-21.32	636	20231107	34.59	1088	-21.32	20230213	636	34.59	20231107	1088	-21.32	20230213	636	34.59	20231107	0.13	N	043200	500	209 억		142360	N	N	0	N	00	N
136	20231108	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	864	179	2	26.13	11400296109	13094268	1278.56	736	890	728	890	480	685	870.63	0.34	0	-45474	793	738	687	632	581	766	660	209	205	500	470	1	1	41804315	361	-7.78	1.49	12	31.32	-111.00	579.00	1088	20230213	-20.59	636	20231107	35.85	1088	-20.59	20230213	636	35.85	20231107	1088	-20.59	20230213	636	35.85	20231107	0.13	N	043200	500	209 억		142360	N	N	0	N	00	N
137	20231108	090432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	874	189	2	27.59	1479244206	1749965	170.87	736	882	728	890	480	685	845.30	0.34	0	-10993	793	738	687	632	581	766	660	209	205	500	470	1	1	41804315	365	-7.87	1.51	12	4.19	-111.00	579.00	1088	20230213	-19.67	636	20231107	37.42	1088	-19.67	20230213	636	37.42	20231107	1088	-19.67	20230213	636	37.42	20231107	0.13	N	043200	500	209 억		142360	N	N	0	N	00	N
138	20231107	160434	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	685	10	2	1.48	689105929	989922	727.02	675	742	636	877	473	675	696.12	0.25	0	38217	692	683	670	661	648	688	666	209	202	500	470	1	1	41804315	286	-6.17	1.18	12	2.37	-111.00	579.00	1088	20230213	-37.04	636	20231107	7.70	1088	-37.04	20230213	636	7.70	20231107	1088	-37.04	20230213	636	7.70	20231107	0.13	N	043200	500	209 억		104143	N	N	0	N	00	N
139	20231107	150434	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	690	15	2	2.22	663052605	952299	699.39	675	742	636	877	473	675	696.27	0.25	0	46349	692	683	670	661	648	688	666	209	202	500	470	1	1	41804315	288	-6.22	1.19	12	2.28	-111.00	579.00	1088	20230213	-36.58	636	20231107	8.49	1088	-36.58	20230213	636	8.49	20231107	1088	-36.58	20230213	636	8.49	20231107	0.13	N	043200	500	209 억		104143	N	N	0	N	00	N
140	20231107	140437	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	711	36	2	5.33	587762016	845151	620.70	675	742	636	877	473	675	695.45	0.25	0	21722	692	683	670	661	648	688	666	209	202	500	470	1	1	41804315	297	-6.41	1.23	12	2.02	-111.00	579.00	1088	20230213	-34.65	636	20231107	11.79	1088	-34.65	20230213	636	11.79	20231107	1088	-34.65	20230213	636	11.79	20231107	0.13	N	043200	500	209 억		104143	N	N	0	N	00	N
141	20231107	130435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	692	17	2	2.52	422928438	615129	451.77	675	725	636	877	473	675	687.54	0.25	0	18394	692	683	670	661	648	688	666	209	202	500	470	1	1	41804315	289	-6.23	1.20	12	1.47	-111.00	579.00	1088	20230213	-36.40	636	20231107	8.81	1088	-36.40	20230213	636	8.81	20231107	1088	-36.40	20230213	636	8.81	20231107	0.13	N	043200	500	209 억		104143	N	N	0	N	00	N
142	20231107	120432	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	689	14	2	2.07	367911142	534861	392.82	675	725	636	877	473	675	687.86	0.25	0	20170	692	683	670	661	648	688	666	209	202	500	470	1	1	41804315	288	-6.21	1.19	12	1.28	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.13	N	043200	500	209 억		104143	N	N	0	N	00	N
143	20231107	110433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	688	13	2	1.93	186383745	276476	203.05	675	697	636	877	473	675	674.14	0.25	0	6684	692	683	670	661	648	688	666	209	202	500	470	1	1	41804315	288	-6.20	1.19	12	0.66	-111.00	579.00	1088	20230213	-36.76	636	20231107	8.18	1088	-36.76	20230213	636	8.18	20231107	1088	-36.76	20230213	636	8.18	20231107	0.13	N	043200	500	209 억		104143	N	N	0	N	00	N
144	20231107	100438	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	679	4	2	0.59	116122811	174139	127.89	675	682	636	877	473	675	666.84	0.25	0	6972	692	683	670	661	648	688	666	209	202	500	470	1	1	41804315	284	-6.12	1.17	12	0.42	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.13	N	043200	500	209 억		104143	N	N	0	N	00	N
145	20231107	090427	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	657	-18	5	-2.67	44230119	66976	49.19	675	678	636	877	473	675	660.39	0.25	0	-559	692	683	670	661	648	688	666	209	202	500	470	1	1	41804315	275	-5.92	1.13	12	0.16	-111.00	579.00	1088	20230213	-39.61	636	20231107	3.30	1088	-39.61	20230213	636	3.30	20231107	1088	-39.61	20230213	636	3.30	20231107	0.13	N	043200	500	209 억		104143	N	N	0	N	00	N
146	20231106	160423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	12	2	1.81	90813230	136159	77.57	664	679	657	861	465	663	666.45	0.24	0	2593	703	682	669	648	635	676	642	209	198	500	460	1	1	41804315	282	-6.08	1.17	12	0.33	-111.00	579.00	1088	20230213	-37.96	640	20231026	5.47	1088	-37.96	20230213	640	5.47	20231026	1088	-37.96	20230213	640	5.47	20231026	0.13	N	043200	500	209 억		101550	N	N	0	N	00	N
147	20231106	150427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	8	2	1.21	70992805	106604	60.73	664	679	657	861	465	663	665.95	0.24	0	2554	703	682	669	648	635	676	642	209	198	500	460	1	1	41804315	281	-6.05	1.16	12	0.26	-111.00	579.00	1088	20230213	-38.33	640	20231026	4.84	1088	-38.33	20230213	640	4.84	20231026	1088	-38.33	20230213	640	4.84	20231026	0.13	N	043200	500	209 억		101550	N	N	0	N	00	N
148	20231106	140424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	8	2	1.21	66930744	100529	57.27	664	679	657	861	465	663	665.79	0.24	0	2702	703	682	669	648	635	676	642	209	198	500	460	1	1	41804315	281	-6.05	1.16	12	0.24	-111.00	579.00	1088	20230213	-38.33	640	20231026	4.84	1088	-38.33	20230213	640	4.84	20231026	1088	-38.33	20230213	640	4.84	20231026	0.13	N	043200	500	209 억		101550	N	N	0	N	00	N
149	20231106	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	664	1	2	0.15	58036105	87206	49.68	664	679	657	861	465	663	665.51	0.24	0	2644	703	682	669	648	635	676	642	209	198	500	460	1	1	41804315	278	-5.98	1.15	12	0.21	-111.00	579.00	1088	20230213	-38.97	640	20231026	3.75	1088	-38.97	20230213	640	3.75	20231026	1088	-38.97	20230213	640	3.75	20231026	0.13	N	043200	500	209 억		101550	N	N	0	N	00	N
150	20231106	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	669	6	2	0.90	55444087	83310	47.46	664	679	657	861	465	663	665.52	0.24	0	2202	703	682	669	648	635	676	642	209	198	500	460	1	1	41804315	280	-6.03	1.16	12	0.20	-111.00	579.00	1088	20230213	-38.51	640	20231026	4.53	1088	-38.51	20230213	640	4.53	20231026	1088	-38.51	20230213	640	4.53	20231026	0.13	N	043200	500	209 억		101550	N	N	0	N	00	N
151	20231106	110427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	7	2	1.06	45556628	68549	39.05	664	679	657	861	465	663	664.58	0.24	0	2374	703	682	669	648	635	676	642	209	198	500	460	1	1	41804315	280	-6.04	1.16	12	0.16	-111.00	579.00	1088	20230213	-38.42	640	20231026	4.69	1088	-38.42	20230213	640	4.69	20231026	1088	-38.42	20230213	640	4.69	20231026	0.13	N	043200	500	209 억		101550	N	N	0	N	00	N
152	20231106	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	660	-3	5	-0.45	32517369	48887	27.85	664	679	660	861	465	663	665.15	0.24	0	2572	703	682	669	648	635	676	642	209	198	500	460	1	1	41804315	276	-5.95	1.14	12	0.12	-111.00	579.00	1088	20230213	-39.34	640	20231026	3.12	1088	-39.34	20230213	640	3.12	20231026	1088	-39.34	20230213	640	3.12	20231026	0.13	N	043200	500	209 억		101550	N	N	0	N	00	N
153	20231106	090427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	16	2	2.41	5190424	7787	4.44	664	679	664	861	465	663	666.55	0.24	0	1914	703	682	669	648	635	676	642	209	198	500	460	1	1	41804315	284	-6.12	1.17	12	0.02	-111.00	579.00	1088	20230213	-37.59	640	20231026	6.09	1088	-37.59	20230213	640	6.09	20231026	1088	-37.59	20230213	640	6.09	20231026	0.13	N	043200	500	209 억		101550	N	N	0	N	00	N
154	20231103	160421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	663	10	2	1.53	118115729	175524	151.60	675	690	656	848	458	653	672.93	0.25	0	-3101	670	661	655	646	640	666	651	209	195	500	450	1	1	41804315	277	-5.97	1.15	12	0.42	-111.00	579.00	1088	20230213	-39.06	640	20231026	3.59	1088	-39.06	20230213	640	3.59	20231026	1088	-39.06	20230213	640	3.59	20231026	0.13	N	043200	500	209 억		104651	N	N	0	N	00	N
155	20231103	150421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	658	5	2	0.77	115803306	172020	148.57	675	690	656	848	458	653	673.20	0.25	0	-3377	670	661	655	646	640	666	651	209	195	500	450	1	1	41804315	275	-5.93	1.14	12	0.41	-111.00	579.00	1088	20230213	-39.52	640	20231026	2.81	1088	-39.52	20230213	640	2.81	20231026	1088	-39.52	20230213	640	2.81	20231026	0.13	N	043200	500	209 억		104651	N	N	0	N	00	N
156	20231103	140421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	671	18	2	2.76	104267041	154509	133.45	675	690	663	848	458	653	674.83	0.25	0	-8905	670	661	655	646	640	666	651	209	195	500	450	1	1	41804315	281	-6.05	1.16	12	0.37	-111.00	579.00	1088	20230213	-38.33	640	20231026	4.84	1088	-38.33	20230213	640	4.84	20231026	1088	-38.33	20230213	640	4.84	20231026	0.13	N	043200	500	209 억		104651	N	N	0	N	00	N
157	20231103	130421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	668	15	2	2.30	99256699	147005	126.97	675	690	663	848	458	653	675.19	0.25	0	-8971	670	661	655	646	640	666	651	209	195	500	450	1	1	41804315	279	-6.02	1.15	12	0.35	-111.00	579.00	1088	20230213	-38.60	640	20231026	4.38	1088	-38.60	20230213	640	4.38	20231026	1088	-38.60	20230213	640	4.38	20231026	0.13	N	043200	500	209 억		104651	N	N	0	N	00	N
158	20231103	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	666	13	2	1.99	93375845	138195	119.36	675	690	663	848	458	653	675.68	0.25	0	-9452	670	661	655	646	640	666	651	209	195	500	450	1	1	41804315	278	-6.00	1.15	12	0.33	-111.00	579.00	1088	20230213	-38.79	640	20231026	4.06	1088	-38.79	20230213	640	4.06	20231026	1088	-38.79	20230213	640	4.06	20231026	0.13	N	043200	500	209 억		104651	N	N	0	N	00	N
159	20231103	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	17	2	2.60	85867489	126946	109.64	675	690	663	848	458	653	676.41	0.25	0	-10237	670	661	655	646	640	666	651	209	195	500	450	1	1	41804315	280	-6.04	1.16	12	0.30	-111.00	579.00	1088	20230213	-38.42	640	20231026	4.69	1088	-38.42	20230213	640	4.69	20231026	1088	-38.42	20230213	640	4.69	20231026	0.13	N	043200	500	209 억		104651	N	N	0	N	00	N
160	20231103	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	14	2	2.14	73164698	107931	93.22	675	690	663	848	458	653	677.88	0.25	0	-11697	670	661	655	646	640	666	651	209	195	500	450	1	1	41804315	279	-6.01	1.15	12	0.26	-111.00	579.00	1088	20230213	-38.69	640	20231026	4.22	1088	-38.69	20230213	640	4.22	20231026	1088	-38.69	20230213	640	4.22	20231026	0.13	N	043200	500	209 억		104651	N	N	0	N	00	N
161	20231103	090416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	32	2	4.90	24257006	35473	30.64	675	690	673	848	458	653	683.82	0.25	0	-6318	670	661	655	646	640	666	651	209	195	500	450	1	1	41804315	286	-6.17	1.18	12	0.08	-111.00	579.00	1088	20230213	-37.04	640	20231026	7.03	1088	-37.04	20230213	640	7.03	20231026	1088	-37.04	20230213	640	7.03	20231026	0.13	N	043200	500	209 억		104651	N	N	0	N	00	N
162	20231102	160417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	653	8	2	1.24	74328557	113054	93.71	649	664	649	838	452	645	657.46	0.25	0	-1238	668	656	649	637	630	653	634	209	193	500	450	1	1	41804315	273	-5.88	1.13	12	0.27	-111.00	579.00	1088	20230213	-39.98	640	20231026	2.03	1088	-39.98	20230213	640	2.03	20231026	1088	-39.98	20230213	640	2.03	20231026	0.13	N	043200	500	209 억		105889	N	N	0	N	00	N
163	20231102	150422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	660	15	2	2.33	69205029	105226	87.22	649	664	649	838	452	645	657.68	0.25	0	-1236	668	656	649	637	630	653	634	209	193	500	450	1	1	41804315	276	-5.95	1.14	12	0.25	-111.00	579.00	1088	20230213	-39.34	640	20231026	3.12	1088	-39.34	20230213	640	3.12	20231026	1088	-39.34	20230213	640	3.12	20231026	0.13	N	043200	500	209 억		105889	N	N	0	N	00	N
164	20231102	140414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	16	2	2.48	63949097	97258	80.61	649	664	649	838	452	645	657.52	0.25	0	-1227	668	656	649	637	630	653	634	209	193	500	450	1	1	41804315	276	-5.95	1.14	12	0.23	-111.00	579.00	1088	20230213	-39.25	640	20231026	3.28	1088	-39.25	20230213	640	3.28	20231026	1088	-39.25	20230213	640	3.28	20231026	0.13	N	043200	500	209 억		105889	N	N	0	N	00	N
165	20231102	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	660	15	2	2.33	61604885	93704	77.67	649	664	649	838	452	645	657.44	0.25	0	-1056	668	656	649	637	630	653	634	209	193	500	450	1	1	41804315	276	-5.95	1.14	12	0.22	-111.00	579.00	1088	20230213	-39.34	640	20231026	3.12	1088	-39.34	20230213	640	3.12	20231026	1088	-39.34	20230213	640	3.12	20231026	0.13	N	043200	500	209 억		105889	N	N	0	N	00	N
166	20231102	120415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	16	2	2.48	57023734	86772	71.92	649	664	649	838	452	645	657.17	0.25	0	-1056	668	656	649	637	630	653	634	209	193	500	450	1	1	41804315	276	-5.95	1.14	12	0.21	-111.00	579.00	1088	20230213	-39.25	640	20231026	3.28	1088	-39.25	20230213	640	3.28	20231026	1088	-39.25	20230213	640	3.28	20231026	0.13	N	043200	500	209 억		105889	N	N	0	N	00	N
167	20231102	110416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	659	14	2	2.17	48324997	73588	60.99	649	664	649	838	452	645	656.70	0.25	0	-1033	668	656	649	637	630	653	634	209	193	500	450	1	1	41804315	275	-5.94	1.14	12	0.18	-111.00	579.00	1088	20230213	-39.43	640	20231026	2.97	1088	-39.43	20230213	640	2.97	20231026	1088	-39.43	20230213	640	2.97	20231026	0.13	N	043200	500	209 억		105889	N	N	0	N	00	N
168	20231102	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	16	2	2.48	39375750	60000	49.73	649	664	649	838	452	645	656.26	0.25	0	-706	668	656	649	637	630	653	634	209	193	500	450	1	1	41804315	276	-5.95	1.14	12	0.14	-111.00	579.00	1088	20230213	-39.25	640	20231026	3.28	1088	-39.25	20230213	640	3.28	20231026	1088	-39.25	20230213	640	3.28	20231026	0.13	N	043200	500	209 억		105889	N	N	0	N	00	N
169	20231102	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	656	11	2	1.71	8914886	13680	11.34	649	657	649	838	452	645	651.67	0.25	0	-1290	668	656	649	637	630	653	634	209	193	500	450	1	1	41804315	274	-5.91	1.13	12	0.03	-111.00	579.00	1088	20230213	-39.71	640	20231026	2.50	1088	-39.71	20230213	640	2.50	20231026	1088	-39.71	20230213	640	2.50	20231026	0.13	N	043200	500	209 억		105889	N	N	0	N	00	N
170	20231101	160416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	645	-5	5	-0.77	77292840	118930	57.65	651	661	642	845	455	650	649.90	0.26	0	-1479	714	682	666	634	618	674	626	209	195	500	450	1	1	41804315	270	-5.81	1.11	12	0.28	-111.00	579.00	1088	20230213	-40.72	640	20231026	0.78	1088	-40.72	20230213	640	0.78	20231026	1088	-40.72	20230213	640	0.78	20231026	0.13	N	043200	500	209 억		107368	N	N	0	N	00	N
171	20231101	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	651	1	2	0.15	72757412	111916	54.25	651	661	642	845	455	650	650.11	0.26	0	-1785	714	682	666	634	618	674	626	209	195	500	450	1	1	41804315	272	-5.86	1.12	12	0.27	-111.00	579.00	1088	20230213	-40.17	640	20231026	1.72	1088	-40.17	20230213	640	1.72	20231026	1088	-40.17	20230213	640	1.72	20231026	0.13	N	043200	500	209 억		107368	N	N	0	N	00	N
172	20231101	140411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	650	0	3	0.00	69433514	106816	51.78	651	661	642	845	455	650	650.03	0.26	0	-999	714	682	666	634	618	674	626	209	195	500	450	1	1	41804315	272	-5.86	1.12	12	0.26	-111.00	579.00	1088	20230213	-40.26	640	20231026	1.56	1088	-40.26	20230213	640	1.56	20231026	1088	-40.26	20230213	640	1.56	20231026	0.13	N	043200	500	209 억		107368	N	N	0	N	00	N
173	20231101	130414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	650	0	3	0.00	49921483	76726	37.19	651	655	642	845	455	650	650.65	0.26	0	-16	714	682	666	634	618	674	626	209	195	500	450	1	1	41804315	272	-5.86	1.12	12	0.18	-111.00	579.00	1088	20230213	-40.26	640	20231026	1.56	1088	-40.26	20230213	640	1.56	20231026	1088	-40.26	20230213	640	1.56	20231026	0.13	N	043200	500	209 억		107368	N	N	0	N	00	N
174	20231101	120422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	652	2	2	0.31	41805950	64280	31.16	651	655	642	845	455	650	650.37	0.26	0	-9	714	682	666	634	618	674	626	209	195	500	450	1	1	41804315	273	-5.87	1.13	12	0.15	-111.00	579.00	1088	20230213	-40.07	640	20231026	1.88	1088	-40.07	20230213	640	1.88	20231026	1088	-40.07	20230213	640	1.88	20231026	0.13	N	043200	500	209 억		107368	N	N	0	N	00	N
175	20231101	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	652	2	2	0.31	37188699	57189	27.72	651	655	642	845	455	650	650.28	0.26	0	15	714	682	666	634	618	674	626	209	195	500	450	1	1	41804315	273	-5.87	1.13	12	0.14	-111.00	579.00	1088	20230213	-40.07	640	20231026	1.88	1088	-40.07	20230213	640	1.88	20231026	1088	-40.07	20230213	640	1.88	20231026	0.13	N	043200	500	209 억		107368	N	N	0	N	00	N
176	20231101	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	650	0	3	0.00	28341062	43610	21.14	651	655	642	845	455	650	649.88	0.26	0	236	714	682	666	634	618	674	626	209	195	500	450	1	1	41804315	272	-5.86	1.12	12	0.10	-111.00	579.00	1088	20230213	-40.26	640	20231026	1.56	1088	-40.26	20230213	640	1.56	20231026	1088	-40.26	20230213	640	1.56	20231026	0.13	N	043200	500	209 억		107368	N	N	0	N	00	N
177	20231101	090422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	645	-5	5	-0.77	9570707	14737	7.14	651	651	645	845	455	650	649.43	0.26	0	-388	714	682	666	634	618	674	626	209	195	500	450	1	1	41804315	270	-5.81	1.11	12	0.04	-111.00	579.00	1088	20230213	-40.72	640	20231026	0.78	1088	-40.72	20230213	640	0.78	20231026	1088	-40.72	20230213	640	0.78	20231026	0.13	N	043200	500	209 억		107368	N	N	0	N	00	N