KissMeData/085670/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	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-60	5	-1.06	1179827100	209978	39.18	5660	5700	5530	7340	3960	5650	5618.82	1.56	0	-59646	6010	5830	5530	5350	5050	5920	5440	122	1690	500	3950	10	1	24450761	1367	9.39	2.07	12	0.86	595.00	2704.00	8660	20221202	-35.45	3750	20231027	49.07	8130	-31.24	20230203	3750	49.07	20231027	8660	-35.45	20221202	3750	49.07	20231027	3.29	N	085670	500	122 억		382380	N	N	0	N	00	N
3	20231130	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-40	5	-0.71	1076113070	191420	35.71	5660	5700	5530	7340	3960	5650	5621.74	1.56	0	-55394	6010	5830	5530	5350	5050	5920	5440	122	1690	500	3950	10	1	24450761	1372	9.43	2.07	12	0.78	595.00	2704.00	8660	20221202	-35.22	3750	20231027	49.60	8130	-31.00	20230203	3750	49.60	20231027	8660	-35.22	20221202	3750	49.60	20231027	3.29	N	085670	500	122 억		382380	N	N	0	N	00	N
4	20231130	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-10	5	-0.18	968278320	172223	32.13	5660	5700	5530	7340	3960	5650	5622.24	1.56	0	-48162	6010	5830	5530	5350	5050	5920	5440	122	1690	500	3950	10	1	24450761	1379	9.48	2.09	12	0.70	595.00	2704.00	8660	20221202	-34.87	3750	20231027	50.40	8130	-30.63	20230203	3750	50.40	20231027	8660	-34.87	20221202	3750	50.40	20231027	3.29	N	085670	500	122 억		382380	N	N	0	N	00	N
5	20231130	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	40	2	0.71	839473790	149441	27.88	5660	5700	5530	7340	3960	5650	5617.43	1.56	0	-38775	6010	5830	5530	5350	5050	5920	5440	122	1690	500	3950	10	1	24450761	1391	9.56	2.10	12	0.61	595.00	2704.00	8660	20221202	-34.30	3750	20231027	51.73	8130	-30.01	20230203	3750	51.73	20231027	8660	-34.30	20221202	3750	51.73	20231027	3.29	N	085670	500	122 억		382380	N	N	0	N	00	N
6	20231130	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-60	5	-1.06	714224110	127243	23.74	5660	5700	5530	7340	3960	5650	5613.07	1.56	0	-32858	6010	5830	5530	5350	5050	5920	5440	122	1690	500	3950	10	1	24450761	1367	9.39	2.07	12	0.52	595.00	2704.00	8660	20221202	-35.45	3750	20231027	49.07	8130	-31.24	20230203	3750	49.07	20231027	8660	-35.45	20221202	3750	49.07	20231027	3.29	N	085670	500	122 억		382380	N	N	0	N	00	N
7	20231130	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-10	5	-0.18	596155710	106161	19.81	5660	5700	5530	7340	3960	5650	5615.58	1.56	0	-28015	6010	5830	5530	5350	5050	5920	5440	122	1690	500	3950	10	1	24450761	1379	9.48	2.09	12	0.43	595.00	2704.00	8660	20221202	-34.87	3750	20231027	50.40	8130	-30.63	20230203	3750	50.40	20231027	8660	-34.87	20221202	3750	50.40	20231027	3.29	N	085670	500	122 억		382380	N	N	0	N	00	N
8	20231130	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	10	2	0.18	446397890	79638	14.86	5660	5700	5530	7340	3960	5650	5605.34	1.56	0	-17482	6010	5830	5530	5350	5050	5920	5440	122	1690	500	3950	10	1	24450761	1384	9.51	2.09	12	0.33	595.00	2704.00	8660	20221202	-34.64	3750	20231027	50.93	8130	-30.38	20230203	3750	50.93	20231027	8660	-34.64	20221202	3750	50.93	20231027	3.29	N	085670	500	122 억		382380	N	N	0	N	00	N
9	20231130	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-50	5	-0.88	151792600	27005	5.04	5660	5670	5540	7340	3960	5650	5620.91	1.56	0	-9855	6010	5830	5530	5350	5050	5920	5440	122	1690	500	3950	10	1	24450761	1369	9.41	2.07	12	0.11	595.00	2704.00	8660	20221202	-35.33	3750	20231027	49.33	8130	-31.12	20230203	3750	49.33	20231027	8660	-35.33	20221202	3750	49.33	20231027	3.29	N	085670	500	122 억		382380	N	N	0	N	00	N
10	20231129	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	310	2	5.81	2859815500	514068	205.54	5310	5710	5230	6940	3740	5340	5562.22	1.52	0	27391	5460	5400	5290	5230	5120	5430	5260	122	1600	500	3730	10	1	24450761	1381	9.50	2.09	12	2.10	595.00	2704.00	8660	20221202	-34.76	3750	20231027	50.67	8130	-30.50	20230203	3750	50.67	20231027	8660	-34.76	20221202	3750	50.67	20231027	3.17	N	085670	500	122 억		371855	N	N	0	N	00	N
11	20231129	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	240	2	4.49	2650027020	476753	190.62	5310	5710	5230	6940	3740	5340	5558.49	1.52	0	40021	5460	5400	5290	5230	5120	5430	5260	122	1600	500	3730	10	1	24450761	1364	9.38	2.06	12	1.95	595.00	2704.00	8660	20221202	-35.57	3750	20231027	48.80	8130	-31.37	20230203	3750	48.80	20231027	8660	-35.57	20221202	3750	48.80	20231027	3.17	N	085670	500	122 억		371855	N	N	0	N	00	N
12	20231129	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	230	2	4.31	2398679860	431539	172.54	5310	5710	5230	6940	3740	5340	5558.43	1.52	0	41970	5460	5400	5290	5230	5120	5430	5260	122	1600	500	3730	10	1	24450761	1362	9.36	2.06	12	1.76	595.00	2704.00	8660	20221202	-35.68	3750	20231027	48.53	8130	-31.49	20230203	3750	48.53	20231027	8660	-35.68	20221202	3750	48.53	20231027	3.17	N	085670	500	122 억		371855	N	N	0	N	00	N
13	20231129	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	290	2	5.43	1874678110	338814	135.47	5310	5690	5230	6940	3740	5340	5533.06	1.52	0	31792	5460	5400	5290	5230	5120	5430	5260	122	1600	500	3730	10	1	24450761	1377	9.46	2.08	12	1.39	595.00	2704.00	8660	20221202	-34.99	3750	20231027	50.13	8130	-30.75	20230203	3750	50.13	20231027	8660	-34.99	20221202	3750	50.13	20231027	3.17	N	085670	500	122 억		371855	N	N	0	N	00	N
14	20231129	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	310	2	5.81	1654833040	299885	119.90	5310	5690	5230	6940	3740	5340	5518.23	1.52	0	26590	5460	5400	5290	5230	5120	5430	5260	122	1600	500	3730	10	1	24450761	1381	9.50	2.09	12	1.23	595.00	2704.00	8660	20221202	-34.76	3750	20231027	50.67	8130	-30.50	20230203	3750	50.67	20231027	8660	-34.76	20221202	3750	50.67	20231027	3.17	N	085670	500	122 억		371855	N	N	0	N	00	N
15	20231129	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	310	2	5.81	1281965060	233991	93.56	5310	5650	5230	6940	3740	5340	5478.69	1.52	0	4022	5460	5400	5290	5230	5120	5430	5260	122	1600	500	3730	10	1	24450761	1381	9.50	2.09	12	0.96	595.00	2704.00	8660	20221202	-34.76	3750	20231027	50.67	8130	-30.50	20230203	3750	50.67	20231027	8660	-34.76	20221202	3750	50.67	20231027	3.17	N	085670	500	122 억		371855	N	N	0	N	00	N
16	20231129	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	150	2	2.81	495487890	92879	37.14	5310	5490	5230	6940	3740	5340	5334.77	1.52	0	4099	5460	5400	5290	5230	5120	5430	5260	122	1600	500	3730	10	1	24450761	1342	9.23	2.03	12	0.38	595.00	2704.00	8660	20221202	-36.61	3750	20231027	46.40	8130	-32.47	20230203	3750	46.40	20231027	8660	-36.61	20221202	3750	46.40	20231027	3.17	N	085670	500	122 억		371855	N	N	0	N	00	N
17	20231129	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-70	5	-1.31	73804070	13976	5.59	5310	5340	5250	6940	3740	5340	5280.77	1.52	0	-7005	5460	5400	5290	5230	5120	5430	5260	122	1600	500	3730	10	1	24450761	1289	8.86	1.95	12	0.06	595.00	2704.00	8660	20221202	-39.15	3750	20231027	40.53	8130	-35.18	20230203	3750	40.53	20231027	8660	-39.15	20221202	3750	40.53	20231027	3.17	N	085670	500	122 억		371855	N	N	0	N	00	N
18	20231128	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	80	2	1.52	1307012530	248414	63.20	5260	5350	5180	6830	3690	5260	5261.43	1.43	0	23207	5506	5382	5236	5112	4966	5310	5040	122	1570	500	3680	10	1	24450761	1306	8.97	1.97	12	1.02	595.00	2704.00	8660	20221202	-38.34	3750	20231027	42.40	8130	-34.32	20230203	3750	42.40	20231027	8660	-38.34	20221202	3750	42.40	20231027	3.15	N	085670	500	122 억		350182	N	N	0	N	00	N
19	20231128	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	70	2	1.33	1183243700	225206	57.30	5260	5350	5180	6830	3690	5260	5254.05	1.43	0	31537	5506	5382	5236	5112	4966	5310	5040	122	1570	500	3680	10	1	24450761	1303	8.96	1.97	12	0.92	595.00	2704.00	8660	20221202	-38.45	3750	20231027	42.13	8130	-34.44	20230203	3750	42.13	20231027	8660	-38.45	20221202	3750	42.13	20231027	3.15	N	085670	500	122 억		350182	N	N	0	N	00	N
20	20231128	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	0	3	0.00	970978770	185086	47.09	5260	5350	5180	6830	3690	5260	5246.10	1.43	0	25934	5506	5382	5236	5112	4966	5310	5040	122	1570	500	3680	10	1	24450761	1286	8.84	1.95	12	0.76	595.00	2704.00	8660	20221202	-39.26	3750	20231027	40.27	8130	-35.30	20230203	3750	40.27	20231027	8660	-39.26	20221202	3750	40.27	20231027	3.15	N	085670	500	122 억		350182	N	N	0	N	00	N
21	20231128	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-40	5	-0.76	713827450	135954	34.59	5260	5350	5180	6830	3690	5260	5250.51	1.43	0	9886	5506	5382	5236	5112	4966	5310	5040	122	1570	500	3680	10	1	24450761	1276	8.77	1.93	12	0.56	595.00	2704.00	8660	20221202	-39.72	3750	20231027	39.20	8130	-35.79	20230203	3750	39.20	20231027	8660	-39.72	20221202	3750	39.20	20231027	3.15	N	085670	500	122 억		350182	N	N	0	N	00	N
22	20231128	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-20	5	-0.38	592252070	112678	28.67	5260	5350	5180	6830	3690	5260	5256.15	1.43	0	1949	5506	5382	5236	5112	4966	5310	5040	122	1570	500	3680	10	1	24450761	1281	8.81	1.94	12	0.46	595.00	2704.00	8660	20221202	-39.49	3750	20231027	39.73	8130	-35.55	20230203	3750	39.73	20231027	8660	-39.49	20221202	3750	39.73	20231027	3.15	N	085670	500	122 억		350182	N	N	0	N	00	N
23	20231128	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	40	2	0.76	516456750	98291	25.01	5260	5350	5180	6830	3690	5260	5254.36	1.43	0	-2486	5506	5382	5236	5112	4966	5310	5040	122	1570	500	3680	10	1	24450761	1296	8.91	1.96	12	0.40	595.00	2704.00	8660	20221202	-38.80	3750	20231027	41.33	8130	-34.81	20230203	3750	41.33	20231027	8660	-38.80	20221202	3750	41.33	20231027	3.15	N	085670	500	122 억		350182	N	N	0	N	00	N
24	20231128	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	10	2	0.19	308429200	58626	14.92	5260	5350	5180	6830	3690	5260	5260.96	1.43	0	83	5506	5382	5236	5112	4966	5310	5040	122	1570	500	3680	10	1	24450761	1289	8.86	1.95	12	0.24	595.00	2704.00	8660	20221202	-39.15	3750	20231027	40.53	8130	-35.18	20230203	3750	40.53	20231027	8660	-39.15	20221202	3750	40.53	20231027	3.15	N	085670	500	122 억		350182	N	N	0	N	00	N
25	20231128	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	40	2	0.76	63923520	12078	3.07	5260	5350	5210	6830	3690	5260	5292.56	1.43	0	-363	5506	5382	5236	5112	4966	5310	5040	122	1570	500	3680	10	1	24450761	1296	8.91	1.96	12	0.05	595.00	2704.00	8660	20221202	-38.80	3750	20231027	41.33	8130	-34.81	20230203	3750	41.33	20231027	8660	-38.80	20221202	3750	41.33	20231027	3.15	N	085670	500	122 억		350182	N	N	0	N	00	N
26	20231127	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	-110	5	-2.05	2030609510	390219	249.85	5290	5360	5090	6980	3760	5370	5203.48	0.82	0	146961	5710	5540	5450	5280	5190	5495	5235	122	1610	500	3750	10	1	24450761	1286	8.84	1.95	12	1.60	595.00	2704.00	8660	20221202	-39.26	3750	20231027	40.27	8130	-35.30	20230203	3750	40.27	20231027	8660	-39.26	20221202	3750	40.27	20231027	3.15	N	085670	500	122 억		199563	N	N	0	N	00	N
27	20231127	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-90	5	-1.68	1923070110	369769	236.76	5290	5360	5090	6980	3760	5370	5200.64	0.82	0	144975	5710	5540	5450	5280	5190	5495	5235	122	1610	500	3750	10	1	24450761	1291	8.87	1.95	12	1.51	595.00	2704.00	8660	20221202	-39.03	3750	20231027	40.80	8130	-35.06	20230203	3750	40.80	20231027	8660	-39.03	20221202	3750	40.80	20231027	3.15	N	085670	500	122 억		199563	N	N	0	N	00	N
28	20231127	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-90	5	-1.68	1763998700	339661	217.48	5290	5360	5090	6980	3760	5370	5193.31	0.82	0	138460	5710	5540	5450	5280	5190	5495	5235	122	1610	500	3750	10	1	24450761	1291	8.87	1.95	12	1.39	595.00	2704.00	8660	20221202	-39.03	3750	20231027	40.80	8130	-35.06	20230203	3750	40.80	20231027	8660	-39.03	20221202	3750	40.80	20231027	3.15	N	085670	500	122 억		199563	N	N	0	N	00	N
29	20231127	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-160	5	-2.98	1612556090	310797	199.00	5290	5360	5090	6980	3760	5370	5188.34	0.82	0	125445	5710	5540	5450	5280	5190	5495	5235	122	1610	500	3750	10	1	24450761	1274	8.76	1.93	12	1.27	595.00	2704.00	8660	20221202	-39.84	3750	20231027	38.93	8130	-35.92	20230203	3750	38.93	20231027	8660	-39.84	20221202	3750	38.93	20231027	3.15	N	085670	500	122 억		199563	N	N	0	N	00	N
30	20231127	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-170	5	-3.17	1487972760	286884	183.69	5290	5360	5090	6980	3760	5370	5186.54	0.82	0	113707	5710	5540	5450	5280	5190	5495	5235	122	1610	500	3750	10	1	24450761	1271	8.74	1.92	12	1.17	595.00	2704.00	8660	20221202	-39.95	3750	20231027	38.67	8130	-36.04	20230203	3750	38.67	20231027	8660	-39.95	20221202	3750	38.67	20231027	3.15	N	085670	500	122 억		199563	N	N	0	N	00	N
31	20231127	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-230	5	-4.28	862654700	164849	105.55	5290	5360	5130	6980	3760	5370	5232.83	0.82	0	75979	5710	5540	5450	5280	5190	5495	5235	122	1610	500	3750	10	1	24450761	1257	8.64	1.90	12	0.67	595.00	2704.00	8660	20221202	-40.65	3750	20231027	37.07	8130	-36.78	20230203	3750	37.07	20231027	8660	-40.65	20221202	3750	37.07	20231027	3.15	N	085670	500	122 억		199563	N	N	0	N	00	N
32	20231127	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-60	5	-1.12	174217860	32783	20.99	5290	5360	5290	6980	3760	5370	5313.93	0.82	0	15405	5710	5540	5450	5280	5190	5495	5235	122	1610	500	3750	10	1	24450761	1298	8.92	1.96	12	0.13	595.00	2704.00	8660	20221202	-38.68	3750	20231027	41.60	8130	-34.69	20230203	3750	41.60	20231027	8660	-38.68	20221202	3750	41.60	20231027	3.15	N	085670	500	122 억		199563	N	N	0	N	00	N
33	20231127	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	-30	5	-0.56	26439620	4974	3.18	5290	5360	5290	6980	3760	5370	5313.27	0.82	0	634	5710	5540	5450	5280	5190	5495	5235	122	1610	500	3750	10	1	24450761	1306	8.97	1.97	12	0.02	595.00	2704.00	8660	20221202	-38.34	3750	20231027	42.40	8130	-34.32	20230203	3750	42.40	20231027	8660	-38.34	20221202	3750	42.40	20231027	3.15	N	085670	500	122 억		199563	N	N	0	N	00	N
34	20231124	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-120	5	-2.19	840113130	153492	73.06	5490	5620	5360	7130	3850	5490	5473.56	0.91	0	-20695	5730	5610	5530	5410	5330	5570	5370	122	1640	500	3840	10	1	24450761	1313	9.03	1.99	12	0.63	595.00	2704.00	8660	20221202	-37.99	3750	20231027	43.20	8130	-33.95	20230203	3750	43.20	20231027	8660	-37.99	20221202	3750	43.20	20231027	3.19	N	085670	500	122 억		221980	N	N	0	N	00	N
35	20231124	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-40	5	-0.73	755326910	137773	65.58	5490	5620	5360	7130	3850	5490	5482.40	0.91	0	-19157	5730	5610	5530	5410	5330	5570	5370	122	1640	500	3840	10	1	24450761	1333	9.16	2.02	12	0.56	595.00	2704.00	8660	20221202	-37.07	3750	20231027	45.33	8130	-32.96	20230203	3750	45.33	20231027	8660	-37.07	20221202	3750	45.33	20231027	3.19	N	085670	500	122 억		221980	N	N	0	N	00	N
36	20231124	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-40	5	-0.73	518906510	94075	44.78	5490	5620	5440	7130	3850	5490	5515.88	0.91	0	-13119	5730	5610	5530	5410	5330	5570	5370	122	1640	500	3840	10	1	24450761	1333	9.16	2.02	12	0.38	595.00	2704.00	8660	20221202	-37.07	3750	20231027	45.33	8130	-32.96	20230203	3750	45.33	20231027	8660	-37.07	20221202	3750	45.33	20231027	3.19	N	085670	500	122 억		221980	N	N	0	N	00	N
37	20231124	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	10	2	0.18	469535670	85053	40.48	5490	5620	5440	7130	3850	5490	5520.51	0.91	0	-6817	5730	5610	5530	5410	5330	5570	5370	122	1640	500	3840	10	1	24450761	1345	9.24	2.03	12	0.35	595.00	2704.00	8660	20221202	-36.49	3750	20231027	46.67	8130	-32.35	20230203	3750	46.67	20231027	8660	-36.49	20221202	3750	46.67	20231027	3.19	N	085670	500	122 억		221980	N	N	0	N	00	N
38	20231124	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	10	2	0.18	399544030	72260	34.39	5490	5620	5470	7130	3850	5490	5529.26	0.91	0	843	5730	5610	5530	5410	5330	5570	5370	122	1640	500	3840	10	1	24450761	1345	9.24	2.03	12	0.30	595.00	2704.00	8660	20221202	-36.49	3750	20231027	46.67	8130	-32.35	20230203	3750	46.67	20231027	8660	-36.49	20221202	3750	46.67	20231027	3.19	N	085670	500	122 억		221980	N	N	0	N	00	N
39	20231124	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	0	3	0.00	336719320	60811	28.95	5490	5620	5470	7130	3850	5490	5537.14	0.91	0	4688	5730	5610	5530	5410	5330	5570	5370	122	1640	500	3840	10	1	24450761	1342	9.23	2.03	12	0.25	595.00	2704.00	8660	20221202	-36.61	3750	20231027	46.40	8130	-32.47	20230203	3750	46.40	20231027	8660	-36.61	20221202	3750	46.40	20231027	3.19	N	085670	500	122 억		221980	N	N	0	N	00	N
40	20231124	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	70	2	1.28	258622880	46652	22.21	5490	5620	5470	7130	3850	5490	5543.66	0.91	0	7444	5730	5610	5530	5410	5330	5570	5370	122	1640	500	3840	10	1	24450761	1359	9.34	2.06	12	0.19	595.00	2704.00	8660	20221202	-35.80	3750	20231027	48.27	8130	-31.61	20230203	3750	48.27	20231027	8660	-35.80	20221202	3750	48.27	20231027	3.19	N	085670	500	122 억		221980	N	N	0	N	00	N
41	20231124	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	50	2	0.91	28216500	5113	2.43	5490	5560	5490	7130	3850	5490	5518.58	0.91	0	1362	5730	5610	5530	5410	5330	5570	5370	122	1640	500	3840	10	1	24450761	1355	9.31	2.05	12	0.02	595.00	2704.00	8660	20221202	-36.03	3750	20231027	47.73	8130	-31.86	20230203	3750	47.73	20231027	8660	-36.03	20221202	3750	47.73	20231027	3.19	N	085670	500	122 억		221980	N	N	0	N	00	N
42	20231123	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	0	3	0.00	1143576510	207073	109.21	5550	5650	5450	7130	3850	5490	5522.60	0.81	0	32011	5716	5602	5526	5412	5336	5565	5375	122	1640	500	3840	10	1	24450761	1342	9.23	2.03	12	0.85	595.00	2704.00	8660	20221202	-36.61	3750	20231027	46.40	8130	-32.47	20230203	3750	46.40	20231027	8660	-36.61	20221202	3750	46.40	20231027	3.22	N	085670	500	122 억		199050	N	N	0	N	00	N
43	20231123	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	0	3	0.00	1080469120	195562	103.14	5550	5650	5450	7130	3850	5490	5524.94	0.81	0	29281	5716	5602	5526	5412	5336	5565	5375	122	1640	500	3840	10	1	24450761	1342	9.23	2.03	12	0.80	595.00	2704.00	8660	20221202	-36.61	3750	20231027	46.40	8130	-32.47	20230203	3750	46.40	20231027	8660	-36.61	20221202	3750	46.40	20231027	3.22	N	085670	500	122 억		199050	N	N	0	N	00	N
44	20231123	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	80	2	1.46	882666280	159627	84.18	5550	5650	5450	7130	3850	5490	5529.56	0.81	0	16259	5716	5602	5526	5412	5336	5565	5375	122	1640	500	3840	10	1	24450761	1362	9.36	2.06	12	0.65	595.00	2704.00	8660	20221202	-35.68	3750	20231027	48.53	8130	-31.49	20230203	3750	48.53	20231027	8660	-35.68	20221202	3750	48.53	20231027	3.22	N	085670	500	122 억		199050	N	N	0	N	00	N
45	20231123	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	-10	5	-0.18	576354110	104424	55.07	5550	5650	5450	7130	3850	5490	5519.36	0.81	0	-11730	5716	5602	5526	5412	5336	5565	5375	122	1640	500	3840	10	1	24450761	1340	9.21	2.03	12	0.43	595.00	2704.00	8660	20221202	-36.72	3750	20231027	46.13	8130	-32.60	20230203	3750	46.13	20231027	8660	-36.72	20221202	3750	46.13	20231027	3.22	N	085670	500	122 억		199050	N	N	0	N	00	N
46	20231123	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	30	2	0.55	517022200	93622	49.37	5550	5650	5450	7130	3850	5490	5522.44	0.81	0	-7081	5716	5602	5526	5412	5336	5565	5375	122	1640	500	3840	10	1	24450761	1350	9.28	2.04	12	0.38	595.00	2704.00	8660	20221202	-36.26	3750	20231027	47.20	8130	-32.10	20230203	3750	47.20	20231027	8660	-36.26	20221202	3750	47.20	20231027	3.22	N	085670	500	122 억		199050	N	N	0	N	00	N
47	20231123	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	50	2	0.91	465141470	84210	44.41	5550	5650	5450	7130	3850	5490	5523.59	0.81	0	-6495	5716	5602	5526	5412	5336	5565	5375	122	1640	500	3840	10	1	24450761	1355	9.31	2.05	12	0.34	595.00	2704.00	8660	20221202	-36.03	3750	20231027	47.73	8130	-31.86	20230203	3750	47.73	20231027	8660	-36.03	20221202	3750	47.73	20231027	3.22	N	085670	500	122 억		199050	N	N	0	N	00	N
48	20231123	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	30	2	0.55	401534490	72692	38.34	5550	5650	5450	7130	3850	5490	5523.78	0.81	0	-6301	5716	5602	5526	5412	5336	5565	5375	122	1640	500	3840	10	1	24450761	1350	9.28	2.04	12	0.30	595.00	2704.00	8660	20221202	-36.26	3750	20231027	47.20	8130	-32.10	20230203	3750	47.20	20231027	8660	-36.26	20221202	3750	47.20	20231027	3.22	N	085670	500	122 억		199050	N	N	0	N	00	N
49	20231123	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	120	2	2.19	88518840	15809	8.34	5550	5650	5550	7130	3850	5490	5599.27	0.81	0	-2545	5716	5602	5526	5412	5336	5565	5375	122	1640	500	3840	10	1	24450761	1372	9.43	2.07	12	0.06	595.00	2704.00	8660	20221202	-35.22	3750	20231027	49.60	8130	-31.00	20230203	3750	49.60	20231027	8660	-35.22	20221202	3750	49.60	20231027	3.22	N	085670	500	122 억		199050	N	N	0	N	00	N
50	20231122	160644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-70	5	-1.26	1043349810	188347	111.23	5590	5640	5450	7220	3900	5560	5539.77	0.74	0	16170	5766	5662	5596	5492	5426	5630	5460	122	1660	500	3890	10	1	24450761	1342	9.23	2.03	12	0.77	595.00	2704.00	8660	20221202	-36.61	3750	20231027	46.40	8130	-32.47	20230203	3750	46.40	20231027	8660	-36.61	20221202	3750	46.40	20231027	3.07	N	085670	500	122 억		181209	N	N	0	N	00	N
51	20231122	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	-10	5	-0.18	926295700	167119	98.70	5590	5640	5450	7220	3900	5560	5542.73	0.74	0	10913	5766	5662	5596	5492	5426	5630	5460	122	1660	500	3890	10	1	24450761	1357	9.33	2.05	12	0.68	595.00	2704.00	8660	20221202	-35.91	3750	20231027	48.00	8130	-31.73	20230203	3750	48.00	20231027	8660	-35.91	20221202	3750	48.00	20231027	3.07	N	085670	500	122 억		181209	N	N	0	N	00	N
52	20231122	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	0	3	0.00	793251840	143147	84.54	5590	5640	5450	7220	3900	5560	5541.52	0.74	0	4178	5766	5662	5596	5492	5426	5630	5460	122	1660	500	3890	10	1	24450761	1359	9.34	2.06	12	0.59	595.00	2704.00	8660	20221202	-35.80	3750	20231027	48.27	8130	-31.61	20230203	3750	48.27	20231027	8660	-35.80	20221202	3750	48.27	20231027	3.07	N	085670	500	122 억		181209	N	N	0	N	00	N
53	20231122	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	10	2	0.18	747866600	134999	79.73	5590	5640	5450	7220	3900	5560	5539.79	0.74	0	3309	5766	5662	5596	5492	5426	5630	5460	122	1660	500	3890	10	1	24450761	1362	9.36	2.06	12	0.55	595.00	2704.00	8660	20221202	-35.68	3750	20231027	48.53	8130	-31.49	20230203	3750	48.53	20231027	8660	-35.68	20221202	3750	48.53	20231027	3.07	N	085670	500	122 억		181209	N	N	0	N	00	N
54	20231122	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	30	2	0.54	700877730	126562	74.74	5590	5640	5450	7220	3900	5560	5537.82	0.74	0	5721	5766	5662	5596	5492	5426	5630	5460	122	1660	500	3890	10	1	24450761	1367	9.39	2.07	12	0.52	595.00	2704.00	8660	20221202	-35.45	3750	20231027	49.07	8130	-31.24	20230203	3750	49.07	20231027	8660	-35.45	20221202	3750	49.07	20231027	3.07	N	085670	500	122 억		181209	N	N	0	N	00	N
55	20231122	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	0	3	0.00	485038970	88037	51.99	5590	5590	5450	7220	3900	5560	5509.49	0.74	0	16369	5766	5662	5596	5492	5426	5630	5460	122	1660	500	3890	10	1	24450761	1359	9.34	2.06	12	0.36	595.00	2704.00	8660	20221202	-35.80	3750	20231027	48.27	8130	-31.61	20230203	3750	48.27	20231027	8660	-35.80	20221202	3750	48.27	20231027	3.07	N	085670	500	122 억		181209	N	N	0	N	00	N
56	20231122	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	-70	5	-1.26	237289670	43027	25.41	5590	5590	5470	7220	3900	5560	5514.90	0.74	0	7600	5766	5662	5596	5492	5426	5630	5460	122	1660	500	3890	10	1	24450761	1342	9.23	2.03	12	0.18	595.00	2704.00	8660	20221202	-36.61	3750	20231027	46.40	8130	-32.47	20230203	3750	46.40	20231027	8660	-36.61	20221202	3750	46.40	20231027	3.07	N	085670	500	122 억		181209	N	N	0	N	00	N
57	20231122	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-30	5	-0.54	75754120	13773	8.13	5590	5590	5470	7220	3900	5560	5500.19	0.74	0	4391	5766	5662	5596	5492	5426	5630	5460	122	1660	500	3890	10	1	24450761	1352	9.29	2.05	12	0.06	595.00	2704.00	8660	20221202	-36.14	3750	20231027	47.47	8130	-31.98	20230203	3750	47.47	20231027	8660	-36.14	20221202	3750	47.47	20231027	3.07	N	085670	500	122 억		181209	N	N	0	N	00	N
58	20231121	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	-70	5	-1.24	937236360	167092	43.82	5690	5700	5530	7310	3950	5630	5609.11	0.69	0	12985	5930	5780	5660	5510	5390	5855	5585	122	1680	500	3940	10	1	24450761	1359	9.34	2.06	12	0.68	595.00	2704.00	8660	20221202	-35.80	3750	20231027	48.27	8130	-31.61	20230203	3750	48.27	20231027	8660	-35.80	20221202	3750	48.27	20231027	3.00	N	085670	500	122 억		168197	N	N	0	N	00	N
59	20231121	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-40	5	-0.71	849470810	151318	39.69	5690	5700	5530	7310	3950	5630	5613.81	0.69	0	13381	5930	5780	5660	5510	5390	5855	5585	122	1680	500	3940	10	1	24450761	1367	9.39	2.07	12	0.62	595.00	2704.00	8660	20221202	-35.45	3750	20231027	49.07	8130	-31.24	20230203	3750	49.07	20231027	8660	-35.45	20221202	3750	49.07	20231027	3.00	N	085670	500	122 억		168197	N	N	0	N	00	N
60	20231121	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-30	5	-0.53	769231820	136938	35.91	5690	5700	5530	7310	3950	5630	5617.37	0.69	0	17413	5930	5780	5660	5510	5390	5855	5585	122	1680	500	3940	10	1	24450761	1369	9.41	2.07	12	0.56	595.00	2704.00	8660	20221202	-35.33	3750	20231027	49.33	8130	-31.12	20230203	3750	49.33	20231027	8660	-35.33	20221202	3750	49.33	20231027	3.00	N	085670	500	122 억		168197	N	N	0	N	00	N
61	20231121	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	0	3	0.00	710106050	126385	33.15	5690	5700	5530	7310	3950	5630	5618.59	0.69	0	22237	5930	5780	5660	5510	5390	5855	5585	122	1680	500	3940	10	1	24450761	1377	9.46	2.08	12	0.52	595.00	2704.00	8660	20221202	-34.99	3750	20231027	50.13	8130	-30.75	20230203	3750	50.13	20231027	8660	-34.99	20221202	3750	50.13	20231027	3.00	N	085670	500	122 억		168197	N	N	0	N	00	N
62	20231121	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	10	2	0.18	644534900	114714	30.09	5690	5700	5530	7310	3950	5630	5618.62	0.69	0	24288	5930	5780	5660	5510	5390	5855	5585	122	1680	500	3940	10	1	24450761	1379	9.48	2.09	12	0.47	595.00	2704.00	8660	20221202	-34.87	3750	20231027	50.40	8130	-30.63	20230203	3750	50.40	20231027	8660	-34.87	20221202	3750	50.40	20231027	3.00	N	085670	500	122 억		168197	N	N	0	N	00	N
63	20231121	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	20	2	0.36	527318140	93970	24.65	5690	5700	5530	7310	3950	5630	5611.56	0.69	0	16663	5930	5780	5660	5510	5390	5855	5585	122	1680	500	3940	10	1	24450761	1381	9.50	2.09	12	0.38	595.00	2704.00	8660	20221202	-34.76	3750	20231027	50.67	8130	-30.50	20230203	3750	50.67	20231027	8660	-34.76	20221202	3750	50.67	20231027	3.00	N	085670	500	122 억		168197	N	N	0	N	00	N
64	20231121	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	-80	5	-1.42	349251400	62207	16.31	5690	5700	5550	7310	3950	5630	5614.34	0.69	0	4530	5930	5780	5660	5510	5390	5855	5585	122	1680	500	3940	10	1	24450761	1357	9.33	2.05	12	0.25	595.00	2704.00	8660	20221202	-35.91	3750	20231027	48.00	8130	-31.73	20230203	3750	48.00	20231027	8660	-35.91	20221202	3750	48.00	20231027	3.00	N	085670	500	122 억		168197	N	N	0	N	00	N
65	20231121	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	10	2	0.18	55948510	9886	2.59	5690	5690	5630	7310	3950	5630	5659.37	0.69	0	-506	5930	5780	5660	5510	5390	5855	5585	122	1680	500	3940	10	1	24450761	1379	9.48	2.09	12	0.04	595.00	2704.00	8660	20221202	-34.87	3750	20231027	50.40	8130	-30.63	20230203	3750	50.40	20231027	8660	-34.87	20221202	3750	50.40	20231027	3.00	N	085670	500	122 억		168197	N	N	0	N	00	N
66	20231120	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	90	2	1.62	2152815880	377537	110.28	5540	5810	5540	7200	3880	5540	5702.42	0.91	0	-55912	5940	5740	5600	5400	5260	5670	5330	122	1660	500	3870	10	1	24450761	1377	9.46	2.08	12	1.54	595.00	2704.00	8660	20221202	-34.99	3750	20231027	50.13	8130	-30.75	20230203	3750	50.13	20231027	8660	-34.99	20221202	3750	50.13	20231027	2.84	N	085670	500	122 억		223715	N	N	4	N	00	N
67	20231120	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	90	2	1.62	2037131740	356970	104.27	5540	5810	5540	7200	3880	5540	5706.76	0.91	0	-53470	5940	5740	5600	5400	5260	5670	5330	122	1660	500	3870	10	1	24450761	1377	9.46	2.08	12	1.46	595.00	2704.00	8660	20221202	-34.99	3750	20231027	50.13	8130	-30.75	20230203	3750	50.13	20231027	8660	-34.99	20221202	3750	50.13	20231027	2.84	N	085670	500	122 억		223715	N	N	4	N	00	N
68	20231120	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	100	2	1.81	1898606650	332436	97.10	5540	5810	5540	7200	3880	5540	5711.23	0.91	0	-43367	5940	5740	5600	5400	5260	5670	5330	122	1660	500	3870	10	1	24450761	1379	9.48	2.09	12	1.36	595.00	2704.00	8660	20221202	-34.87	3750	20231027	50.40	8130	-30.63	20230203	3750	50.40	20231027	8660	-34.87	20221202	3750	50.40	20231027	2.84	N	085670	500	122 억		223715	N	N	4	N	00	N
69	20231120	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	80	2	1.44	1769227240	309590	90.43	5540	5810	5540	7200	3880	5540	5714.78	0.91	0	-35416	5940	5740	5600	5400	5260	5670	5330	122	1660	500	3870	10	1	24450761	1374	9.45	2.08	12	1.27	595.00	2704.00	8660	20221202	-35.10	3750	20231027	49.87	8130	-30.87	20230203	3750	49.87	20231027	8660	-35.10	20221202	3750	49.87	20231027	2.84	N	085670	500	122 억		223715	N	N	4	N	00	N
70	20231120	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	200	2	3.61	1599922020	279764	81.72	5540	5810	5540	7200	3880	5540	5718.87	0.91	0	-24167	5940	5740	5600	5400	5260	5670	5330	122	1660	500	3870	10	1	24450761	1403	9.65	2.12	12	1.14	595.00	2704.00	8660	20221202	-33.72	3750	20231027	53.07	8130	-29.40	20230203	3750	53.07	20231027	8660	-33.72	20221202	3750	53.07	20231027	2.84	N	085670	500	122 억		223715	N	N	4	N	00	N
71	20231120	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	220	2	3.97	1468508530	256802	75.01	5540	5810	5540	7200	3880	5540	5718.49	0.91	0	-13651	5940	5740	5600	5400	5260	5670	5330	122	1660	500	3870	10	1	24450761	1408	9.68	2.13	12	1.05	595.00	2704.00	8660	20221202	-33.49	3750	20231027	53.60	8130	-29.15	20230203	3750	53.60	20231027	8660	-33.49	20221202	3750	53.60	20231027	2.84	N	085670	500	122 억		223715	N	N	4	N	00	N
72	20231120	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	250	2	4.51	1053343050	184902	54.01	5540	5800	5540	7200	3880	5540	5696.82	0.91	0	2714	5940	5740	5600	5400	5260	5670	5330	122	1660	500	3870	10	1	24450761	1416	9.73	2.14	12	0.76	595.00	2704.00	8660	20221202	-33.14	3750	20231027	54.40	8130	-28.78	20230203	3750	54.40	20231027	8660	-33.14	20221202	3750	54.40	20231027	2.84	N	085670	500	122 억		223715	N	N	4	N	00	N
73	20231120	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	50	2	0.90	127945510	22934	6.70	5540	5620	5540	7200	3880	5540	5578.97	0.91	0	8081	5940	5740	5600	5400	5260	5670	5330	122	1660	500	3870	10	1	24450761	1367	9.39	2.07	12	0.09	595.00	2704.00	8660	20221202	-35.45	3750	20231027	49.07	8130	-31.24	20230203	3750	49.07	20231027	8660	-35.45	20221202	3750	49.07	20231027	2.84	N	085670	500	122 억		223715	N	N	4	N	00	N
74	20231117	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5540	-180	5	-3.15	1894850950	338801	59.76	5730	5800	5460	7430	4010	5720	5592.49	0.79	0	9529	5913	5816	5713	5616	5513	5865	5665	122	1710	500	4000	10	1	24450761	1355	9.31	2.05	12	1.39	595.00	2704.00	8660	20221202	-36.03	3750	20231027	47.73	8130	-31.86	20230203	3750	47.73	20231027	8660	-36.03	20221202	3750	47.73	20231027	2.57	N	085670	500	122 억		193509	N	N	4	N	00	N
75	20231117	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-220	5	-3.85	1829322200	326936	57.67	5730	5800	5460	7430	4010	5720	5594.97	0.79	0	9402	5913	5816	5713	5616	5513	5865	5665	122	1710	500	4000	10	1	24450761	1345	9.24	2.03	12	1.34	595.00	2704.00	8660	20221202	-36.49	3750	20231027	46.67	8130	-32.35	20230203	3750	46.67	20231027	8660	-36.49	20221202	3750	46.67	20231027	2.57	N	085670	500	122 억		193509	N	N	3	N	00	N
76	20231117	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-220	5	-3.85	1683728500	300459	53.00	5730	5800	5460	7430	4010	5720	5603.47	0.79	0	15422	5913	5816	5713	5616	5513	5865	5665	122	1710	500	4000	10	1	24450761	1345	9.24	2.03	12	1.23	595.00	2704.00	8660	20221202	-36.49	3750	20231027	46.67	8130	-32.35	20230203	3750	46.67	20231027	8660	-36.49	20221202	3750	46.67	20231027	2.57	N	085670	500	122 억		193509	N	N	3	N	00	N
77	20231117	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	-210	5	-3.67	1427225150	253767	44.76	5730	5800	5490	7430	4010	5720	5623.78	0.79	0	30588	5913	5816	5713	5616	5513	5865	5665	122	1710	500	4000	10	1	24450761	1347	9.26	2.04	12	1.04	595.00	2704.00	8660	20221202	-36.37	3750	20231027	46.93	8130	-32.23	20230203	3750	46.93	20231027	8660	-36.37	20221202	3750	46.93	20231027	2.57	N	085670	500	122 억		193509	N	N	3	N	00	N
78	20231117	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5530	-190	5	-3.32	1316146090	233670	41.22	5730	5800	5490	7430	4010	5720	5632.12	0.79	0	28098	5913	5816	5713	5616	5513	5865	5665	122	1710	500	4000	10	1	24450761	1352	9.29	2.05	12	0.96	595.00	2704.00	8660	20221202	-36.14	3750	20231027	47.47	8130	-31.98	20230203	3750	47.47	20231027	8660	-36.14	20221202	3750	47.47	20231027	2.57	N	085670	500	122 억		193509	N	N	3	N	00	N
79	20231117	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-150	5	-2.62	1069214800	189053	33.35	5730	5800	5540	7430	4010	5720	5655.29	0.79	0	16780	5913	5816	5713	5616	5513	5865	5665	122	1710	500	4000	10	1	24450761	1362	9.36	2.06	12	0.77	595.00	2704.00	8660	20221202	-35.68	3750	20231027	48.53	8130	-31.49	20230203	3750	48.53	20231027	8660	-35.68	20221202	3750	48.53	20231027	2.57	N	085670	500	122 억		193509	N	N	3	N	00	N
80	20231117	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-70	5	-1.22	661349940	116268	20.51	5730	5800	5600	7430	4010	5720	5687.87	0.79	0	5731	5913	5816	5713	5616	5513	5865	5665	122	1710	500	4000	10	1	24450761	1381	9.50	2.09	12	0.48	595.00	2704.00	8660	20221202	-34.76	3750	20231027	50.67	8130	-30.50	20230203	3750	50.67	20231027	8660	-34.76	20221202	3750	50.67	20231027	2.57	N	085670	500	122 억		193509	N	N	3	N	00	N
81	20231117	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-20	5	-0.35	197653180	34370	6.06	5730	5800	5700	7430	4010	5720	5751.67	0.79	0	-10352	5913	5816	5713	5616	5513	5865	5665	122	1710	500	4000	10	1	24450761	1394	9.58	2.11	12	0.14	595.00	2704.00	8660	20221202	-34.18	3750	20231027	52.00	8130	-29.89	20230203	3750	52.00	20231027	8660	-34.18	20221202	3750	52.00	20231027	2.57	N	085670	500	122 억		193509	N	N	3	N	00	N
82	20231116	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	110	2	1.95	3174106020	554692	54.70	5700	5810	5610	7310	3950	5630	5722.30	0.93	0	-34856	5990	5810	5580	5400	5170	5900	5490	122	1680	500	3940	10	1	24450761	1403	9.65	2.12	12	2.27	595.00	2704.00	8660	20221202	-33.72	3750	20231027	53.07	8130	-29.40	20230203	3750	53.07	20231027	8660	-33.72	20221202	3750	53.07	20231027	2.65	N	085670	500	122 억		227078	N	N	5	N	00	N
83	20231116	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	90	2	1.60	2934177670	512787	50.57	5700	5810	5610	7310	3950	5630	5722.04	0.93	0	-39054	5990	5810	5580	5400	5170	5900	5490	122	1680	500	3940	10	1	24450761	1399	9.61	2.12	12	2.10	595.00	2704.00	8660	20221202	-33.95	3750	20231027	52.53	8130	-29.64	20230203	3750	52.53	20231027	8660	-33.95	20221202	3750	52.53	20231027	2.65	N	085670	500	122 억		227078	N	N	5	N	00	N
84	20231116	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	100	2	1.78	2740519710	478877	47.23	5700	5810	5610	7310	3950	5630	5722.83	0.93	0	-43086	5990	5810	5580	5400	5170	5900	5490	122	1680	500	3940	10	1	24450761	1401	9.63	2.12	12	1.96	595.00	2704.00	8660	20221202	-33.83	3750	20231027	52.80	8130	-29.52	20230203	3750	52.80	20231027	8660	-33.83	20221202	3750	52.80	20231027	2.65	N	085670	500	122 억		227078	N	N	5	N	00	N
85	20231116	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	70	2	1.24	2606325980	455380	44.91	5700	5810	5610	7310	3950	5630	5723.43	0.93	0	-45316	5990	5810	5580	5400	5170	5900	5490	122	1680	500	3940	10	1	24450761	1394	9.58	2.11	12	1.86	595.00	2704.00	8660	20221202	-34.18	3750	20231027	52.00	8130	-29.89	20230203	3750	52.00	20231027	8660	-34.18	20221202	3750	52.00	20231027	2.65	N	085670	500	122 억		227078	N	N	5	N	00	N
86	20231116	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	100	2	1.78	2411442650	421216	41.54	5700	5810	5610	7310	3950	5630	5724.98	0.93	0	-38317	5990	5810	5580	5400	5170	5900	5490	122	1680	500	3940	10	1	24450761	1401	9.63	2.12	12	1.72	595.00	2704.00	8660	20221202	-33.83	3750	20231027	52.80	8130	-29.52	20230203	3750	52.80	20231027	8660	-33.83	20221202	3750	52.80	20231027	2.65	N	085670	500	122 억		227078	N	N	5	N	00	N
87	20231116	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	30	2	0.53	1986293150	346694	34.19	5700	5810	5610	7310	3950	5630	5729.27	0.93	0	-25795	5990	5810	5580	5400	5170	5900	5490	122	1680	500	3940	10	1	24450761	1384	9.51	2.09	12	1.42	595.00	2704.00	8660	20221202	-34.64	3750	20231027	50.93	8130	-30.38	20230203	3750	50.93	20231027	8660	-34.64	20221202	3750	50.93	20231027	2.65	N	085670	500	122 억		227078	N	N	5	N	00	N
88	20231116	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	120	2	2.13	521275590	90996	8.97	5700	5790	5670	7310	3950	5630	5728.68	0.93	0	-7625	5990	5810	5580	5400	5170	5900	5490	122	1680	500	3940	10	1	24450761	1406	9.66	2.13	12	0.37	595.00	2704.00	8660	20221202	-33.60	3750	20231027	53.33	8130	-29.27	20230203	3750	53.33	20231027	8660	-33.60	20221202	3750	53.33	20231027	2.65	N	085670	500	122 억		227078	N	N	5	N	00	N
89	20231116	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	0	3	0.00	0	0	0.00	0	0	0	7310	3950	5630	0.00	0.93	0	0	5990	5810	5580	5400	5170	5900	5490	122	1680	500	3940	10	1	24450761	1377	9.46	2.08	12	0.00	595.00	2704.00	8660	20221202	-34.99	3750	20231027	50.13	8130	-30.75	20230203	3750	50.13	20231027	8660	-34.99	20221202	3750	50.13	20231027	2.65	N	085670	500	122 억		227078	N	N	5	N	00	N
90	20231115	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	230	2	4.26	5616826750	1009231	89.46	5450	5760	5350	7020	3780	5400	5565.42	1.24	0	-92500	5786	5592	5206	5012	4626	5690	5110	122	1620	500	3780	10	1	24450761	1377	9.46	2.08	12	4.13	595.00	2704.00	8660	20221202	-34.99	3750	20231027	50.13	8130	-30.75	20230203	3750	50.13	20231027	8660	-34.99	20221202	3750	50.13	20231027	2.65	N	085670	500	122 억		304141	N	N	5	N	00	N
91	20231115	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	280	2	5.19	5285973010	950787	84.27	5450	5760	5350	7020	3780	5400	5559.58	1.24	0	-94945	5786	5592	5206	5012	4626	5690	5110	122	1620	500	3780	10	1	24450761	1389	9.55	2.10	12	3.89	595.00	2704.00	8660	20221202	-34.41	3750	20231027	51.47	8130	-30.14	20230203	3750	51.47	20231027	8660	-34.41	20221202	3750	51.47	20231027	2.65	N	085670	500	122 억		304141	N	N	0	N	00	N
92	20231115	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	300	2	5.56	4076817050	738517	65.46	5450	5700	5350	7020	3780	5400	5520.28	1.24	0	-62017	5786	5592	5206	5012	4626	5690	5110	122	1620	500	3780	10	1	24450761	1394	9.58	2.11	12	3.02	595.00	2704.00	8660	20221202	-34.18	3750	20231027	52.00	8130	-29.89	20230203	3750	52.00	20231027	8660	-34.18	20221202	3750	52.00	20231027	2.65	N	085670	500	122 억		304141	N	N	0	N	00	N
93	20231115	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	110	2	2.04	2575799030	471413	41.78	5450	5550	5350	7020	3780	5400	5464.00	1.24	0	-62016	5786	5592	5206	5012	4626	5690	5110	122	1620	500	3780	10	1	24450761	1347	9.26	2.04	12	1.93	595.00	2704.00	8660	20221202	-36.37	3750	20231027	46.93	8130	-32.23	20230203	3750	46.93	20231027	8660	-36.37	20221202	3750	46.93	20231027	2.65	N	085670	500	122 억		304141	N	N	0	N	00	N
94	20231115	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5490	90	2	1.67	2358676580	431964	38.29	5450	5550	5350	7020	3780	5400	5460.35	1.24	0	-52721	5786	5592	5206	5012	4626	5690	5110	122	1620	500	3780	10	1	24450761	1342	9.23	2.03	12	1.77	595.00	2704.00	8660	20221202	-36.61	3750	20231027	46.40	8130	-32.47	20230203	3750	46.40	20231027	8660	-36.61	20221202	3750	46.40	20231027	2.65	N	085670	500	122 억		304141	N	N	0	N	00	N
95	20231115	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	80	2	1.48	2176033230	398660	35.34	5450	5550	5350	7020	3780	5400	5458.37	1.24	0	-49553	5786	5592	5206	5012	4626	5690	5110	122	1620	500	3780	10	1	24450761	1340	9.21	2.03	12	1.63	595.00	2704.00	8660	20221202	-36.72	3750	20231027	46.13	8130	-32.60	20230203	3750	46.13	20231027	8660	-36.72	20221202	3750	46.13	20231027	2.65	N	085670	500	122 억		304141	N	N	0	N	00	N
96	20231115	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	50	2	0.93	1609549850	295819	26.22	5450	5510	5350	7020	3780	5400	5441.00	1.24	0	-34072	5786	5592	5206	5012	4626	5690	5110	122	1620	500	3780	10	1	24450761	1333	9.16	2.02	12	1.21	595.00	2704.00	8660	20221202	-37.07	3750	20231027	45.33	8130	-32.96	20230203	3750	45.33	20231027	8660	-37.07	20221202	3750	45.33	20231027	2.65	N	085670	500	122 억		304141	N	N	0	N	00	N
97	20231115	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	0	3	0.00	524232080	96425	8.55	5450	5500	5350	7020	3780	5400	5436.68	1.24	0	-18865	5786	5592	5206	5012	4626	5690	5110	122	1620	500	3780	10	1	24450761	1320	9.08	2.00	12	0.39	595.00	2704.00	8660	20221202	-37.64	3750	20231027	44.00	8130	-33.58	20230203	3750	44.00	20231027	8660	-37.64	20221202	3750	44.00	20231027	2.65	N	085670	500	122 억		304141	N	N	0	N	00	N
98	20231114	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	605	2	12.62	5772624395	1115735	543.56	4820	5400	4820	6230	3360	4795	5173.01	0.61	0	219639	5041	4917	4836	4712	4631	4877	4672	122	1435	500	3350	10	1	24450761	1320	9.08	2.00	12	4.56	595.00	2704.00	8660	20221202	-37.64	3750	20231027	44.00	8130	-33.58	20230203	3750	44.00	20231027	8660	-37.64	20221202	3750	44.00	20231027	2.56	N	085670	500	122 억		148764	N	N	0	N	00	N
99	20231114	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	555	2	11.57	5085809615	987980	481.32	4820	5370	4820	6230	3360	4795	5147.68	0.61	0	210808	5041	4917	4836	4712	4631	4877	4672	122	1435	500	3350	10	1	24450761	1308	8.99	1.98	12	4.04	595.00	2704.00	8660	20221202	-38.22	3750	20231027	42.67	8130	-34.19	20230203	3750	42.67	20231027	8660	-38.22	20221202	3750	42.67	20231027	2.56	N	085670	500	122 억		148764	N	N	0	N	00	N
100	20231114	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	415	2	8.65	3422117995	673045	327.89	4820	5270	4820	6230	3360	4795	5084.53	0.61	0	117597	5041	4917	4836	4712	4631	4877	4672	122	1435	500	3350	10	1	24450761	1274	8.76	1.93	12	2.75	595.00	2704.00	8660	20221202	-39.84	3750	20231027	38.93	8130	-35.92	20230203	3750	38.93	20231027	8660	-39.84	20221202	3750	38.93	20231027	2.56	N	085670	500	122 억		148764	N	N	0	N	00	N
101	20231114	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	315	2	6.57	2501048835	495637	241.46	4820	5170	4820	6230	3360	4795	5046.13	0.61	0	98745	5041	4917	4836	4712	4631	4877	4672	122	1435	500	3350	10	1	24450761	1249	8.59	1.89	12	2.03	595.00	2704.00	8660	20221202	-40.99	3750	20231027	36.27	8130	-37.15	20230203	3750	36.27	20231027	8660	-40.99	20221202	3750	36.27	20231027	2.56	N	085670	500	122 억		148764	N	N	0	N	00	N
102	20231114	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	325	2	6.78	2348919925	465822	226.94	4820	5170	4820	6230	3360	4795	5042.53	0.61	0	90264	5041	4917	4836	4712	4631	4877	4672	122	1435	500	3350	10	1	24450761	1252	8.61	1.89	12	1.91	595.00	2704.00	8660	20221202	-40.88	3750	20231027	36.53	8130	-37.02	20230203	3750	36.53	20231027	8660	-40.88	20221202	3750	36.53	20231027	2.56	N	085670	500	122 억		148764	N	N	0	N	00	N
103	20231114	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	295	2	6.15	1354871205	271160	132.10	4820	5170	4820	6230	3360	4795	4996.57	0.61	0	57290	5041	4917	4836	4712	4631	4877	4672	122	1435	500	3350	10	1	24450761	1245	8.55	1.88	12	1.11	595.00	2704.00	8660	20221202	-41.22	3750	20231027	35.73	8130	-37.39	20230203	3750	35.73	20231027	8660	-41.22	20221202	3750	35.73	20231027	2.56	N	085670	500	122 억		148764	N	N	0	N	00	N
104	20231114	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4925	130	2	2.71	418492405	85094	41.46	4820	4985	4820	6230	3360	4795	4918.00	0.61	0	6070	5041	4917	4836	4712	4631	4877	4672	122	1435	500	3350	5	1	24450761	1204	8.28	1.82	12	0.35	595.00	2704.00	8660	20221202	-43.13	3750	20231027	31.33	8130	-39.42	20230203	3750	31.33	20231027	8660	-43.13	20221202	3750	31.33	20231027	2.56	N	085670	500	122 억		148764	N	N	0	N	00	N
105	20231114	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	140	2	2.92	103717540	21092	10.28	4820	4965	4820	6230	3360	4795	4917.39	0.61	0	6291	5041	4917	4836	4712	4631	4877	4672	122	1435	500	3350	5	1	24450761	1207	8.29	1.83	12	0.09	595.00	2704.00	8660	20221202	-43.01	3750	20231027	31.60	8130	-39.30	20230203	3750	31.60	20231027	8660	-43.01	20221202	3750	31.60	20231027	2.56	N	085670	500	122 억		148764	N	N	0	N	00	N
106	20231113	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	-90	5	-1.84	960179575	198983	50.85	4890	4960	4755	6350	3420	4885	4825.45	0.64	0	19299	5108	4996	4823	4711	4538	5052	4767	122	1465	500	3410	5	1	24450761	1172	8.06	1.77	12	0.81	595.00	2704.00	8660	20221202	-44.63	3750	20231027	27.87	8130	-41.02	20230203	3750	27.87	20231027	8660	-44.63	20221202	3750	27.87	20231027	2.58	N	085670	500	122 억		157528	N	N	0	N	00	N
107	20231113	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4785	-100	5	-2.05	899244555	186264	47.60	4890	4960	4755	6350	3420	4885	4827.79	0.64	0	20535	5108	4996	4823	4711	4538	5052	4767	122	1465	500	3410	5	1	24450761	1170	8.04	1.77	12	0.76	595.00	2704.00	8660	20221202	-44.75	3750	20231027	27.60	8130	-41.14	20230203	3750	27.60	20231027	8660	-44.75	20221202	3750	27.60	20231027	2.58	N	085670	500	122 억		157528	N	N	0	N	00	N
108	20231113	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4815	-70	5	-1.43	789405025	163331	41.74	4890	4960	4755	6350	3420	4885	4833.16	0.64	0	20294	5108	4996	4823	4711	4538	5052	4767	122	1465	500	3410	5	1	24450761	1177	8.09	1.78	12	0.67	595.00	2704.00	8660	20221202	-44.40	3750	20231027	28.40	8130	-40.77	20230203	3750	28.40	20231027	8660	-44.40	20221202	3750	28.40	20231027	2.58	N	085670	500	122 억		157528	N	N	0	N	00	N
109	20231113	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-25	5	-0.51	694171825	143656	36.71	4890	4960	4755	6350	3420	4885	4832.18	0.64	0	20642	5108	4996	4823	4711	4538	5052	4767	122	1465	500	3410	5	1	24450761	1188	8.17	1.80	12	0.59	595.00	2704.00	8660	20221202	-43.88	3750	20231027	29.60	8130	-40.22	20230203	3750	29.60	20231027	8660	-43.88	20221202	3750	29.60	20231027	2.58	N	085670	500	122 억		157528	N	N	0	N	00	N
110	20231113	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4790	-95	5	-1.94	628797805	130123	33.25	4890	4960	4755	6350	3420	4885	4832.33	0.64	0	15005	5108	4996	4823	4711	4538	5052	4767	122	1465	500	3410	5	1	24450761	1171	8.05	1.77	12	0.53	595.00	2704.00	8660	20221202	-44.69	3750	20231027	27.73	8130	-41.08	20230203	3750	27.73	20231027	8660	-44.69	20221202	3750	27.73	20231027	2.58	N	085670	500	122 억		157528	N	N	0	N	00	N
111	20231113	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4800	-85	5	-1.74	510451285	105589	26.98	4890	4960	4755	6350	3420	4885	4834.32	0.64	0	12755	5108	4996	4823	4711	4538	5052	4767	122	1465	500	3410	5	1	24450761	1174	8.07	1.78	12	0.43	595.00	2704.00	8660	20221202	-44.57	3750	20231027	28.00	8130	-40.96	20230203	3750	28.00	20231027	8660	-44.57	20221202	3750	28.00	20231027	2.58	N	085670	500	122 억		157528	N	N	0	N	00	N
112	20231113	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4820	-65	5	-1.33	422988195	87292	22.31	4890	4960	4765	6350	3420	4885	4845.67	0.64	0	7761	5108	4996	4823	4711	4538	5052	4767	122	1465	500	3410	5	1	24450761	1179	8.10	1.78	12	0.36	595.00	2704.00	8660	20221202	-44.34	3750	20231027	28.53	8130	-40.71	20230203	3750	28.53	20231027	8660	-44.34	20221202	3750	28.53	20231027	2.58	N	085670	500	122 억		157528	N	N	0	N	00	N
113	20231113	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4925	40	2	0.82	60690545	12323	3.15	4890	4960	4890	6350	3420	4885	4925.01	0.64	0	-1736	5108	4996	4823	4711	4538	5052	4767	122	1465	500	3410	5	1	24450761	1204	8.28	1.82	12	0.05	595.00	2704.00	8660	20221202	-43.13	3750	20231027	31.33	8130	-39.42	20230203	3750	31.33	20231027	8660	-43.13	20221202	3750	31.33	20231027	2.58	N	085670	500	122 억		157528	N	N	0	N	00	N
114	20231110	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4885	-35	5	-0.71	1845721750	386021	38.54	4870	4935	4650	6390	3445	4920	4781.20	0.88	0	-63902	5280	5100	4815	4635	4350	5190	4725	122	1470	500	3440	5	1	24450761	1194	8.21	1.81	12	1.58	595.00	2704.00	8660	20221202	-43.59	3750	20231027	30.27	8130	-39.91	20230203	3750	30.27	20231027	8660	-43.59	20221202	3750	30.27	20231027	2.59	N	085670	500	122 억		215544	N	N	0	N	00	N
115	20231110	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4905	-15	5	-0.30	1600071615	335639	33.51	4870	4935	4650	6390	3445	4920	4767.23	0.88	0	-59001	5280	5100	4815	4635	4350	5190	4725	122	1470	500	3440	5	1	24450761	1199	8.24	1.81	12	1.37	595.00	2704.00	8660	20221202	-43.36	3750	20231027	30.80	8130	-39.67	20230203	3750	30.80	20231027	8660	-43.36	20221202	3750	30.80	20231027	2.59	N	085670	500	122 억		215544	N	N	0	N	00	N
116	20231110	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	-185	5	-3.76	1102438160	233307	23.30	4870	4870	4650	6390	3445	4920	4725.25	0.88	0	-37230	5280	5100	4815	4635	4350	5190	4725	122	1470	500	3440	5	1	24450761	1158	7.96	1.75	12	0.95	595.00	2704.00	8660	20221202	-45.32	3750	20231027	26.27	8130	-41.76	20230203	3750	26.27	20231027	8660	-45.32	20221202	3750	26.27	20231027	2.59	N	085670	500	122 억		215544	N	N	0	N	00	N
117	20231110	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	-210	5	-4.27	985105150	208474	20.82	4870	4870	4650	6390	3445	4920	4725.30	0.88	0	-35505	5280	5100	4815	4635	4350	5190	4725	122	1470	500	3440	5	1	24450761	1152	7.92	1.74	12	0.85	595.00	2704.00	8660	20221202	-45.61	3750	20231027	25.60	8130	-42.07	20230203	3750	25.60	20231027	8660	-45.61	20221202	3750	25.60	20231027	2.59	N	085670	500	122 억		215544	N	N	0	N	00	N
118	20231110	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	-220	5	-4.47	954671190	202000	20.17	4870	4870	4650	6390	3445	4920	4726.08	0.88	0	-34760	5280	5100	4815	4635	4350	5190	4725	122	1470	500	3440	5	1	24450761	1149	7.90	1.74	12	0.83	595.00	2704.00	8660	20221202	-45.73	3750	20231027	25.33	8130	-42.19	20230203	3750	25.33	20231027	8660	-45.73	20221202	3750	25.33	20231027	2.59	N	085670	500	122 억		215544	N	N	0	N	00	N
119	20231110	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4680	-240	5	-4.88	832292515	175834	17.56	4870	4870	4650	6390	3445	4920	4733.38	0.88	0	-25523	5280	5100	4815	4635	4350	5190	4725	122	1470	500	3440	5	1	24450761	1144	7.87	1.73	12	0.72	595.00	2704.00	8660	20221202	-45.96	3750	20231027	24.80	8130	-42.44	20230203	3750	24.80	20231027	8660	-45.96	20221202	3750	24.80	20231027	2.59	N	085670	500	122 억		215544	N	N	0	N	00	N
120	20231110	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	-235	5	-4.78	664769025	140130	13.99	4870	4870	4650	6390	3445	4920	4743.92	0.88	0	-20334	5280	5100	4815	4635	4350	5190	4725	122	1470	500	3440	5	1	24450761	1146	7.87	1.73	12	0.57	595.00	2704.00	8660	20221202	-45.90	3750	20231027	24.93	8130	-42.37	20230203	3750	24.93	20231027	8660	-45.90	20221202	3750	24.93	20231027	2.59	N	085670	500	122 억		215544	N	N	0	N	00	N
121	20231110	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	-185	5	-3.76	204179900	42766	4.27	4870	4870	4710	6390	3445	4920	4774.29	0.88	0	3797	5280	5100	4815	4635	4350	5190	4725	122	1470	500	3440	5	1	24450761	1158	7.96	1.75	12	0.17	595.00	2704.00	8660	20221202	-45.32	3750	20231027	26.27	8130	-41.76	20230203	3750	26.27	20231027	8660	-45.32	20221202	3750	26.27	20231027	2.59	N	085670	500	122 억		215544	N	N	0	N	00	N
122	20231109	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	420	2	9.33	4804126480	989221	1191.19	4570	4995	4530	5850	3150	4500	4856.35	0.72	0	48117	4616	4557	4491	4432	4366	4587	4462	122	1350	500	3150	5	1	24450761	1203	8.27	1.82	12	4.05	595.00	2704.00	8660	20221202	-43.19	3750	20231027	31.20	8130	-39.48	20230203	3750	31.20	20231027	8660	-43.19	20221202	3750	31.20	20231027	2.59	N	085670	500	122 억		176483	N	N	1	N	00	N
123	20231109	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	420	2	9.33	4463835830	920300	1108.19	4570	4995	4530	5850	3150	4500	4850.41	0.72	0	38406	4616	4557	4491	4432	4366	4587	4462	122	1350	500	3150	5	1	24450761	1203	8.27	1.82	12	3.76	595.00	2704.00	8660	20221202	-43.19	3750	20231027	31.20	8130	-39.48	20230203	3750	31.20	20231027	8660	-43.19	20221202	3750	31.20	20231027	2.59	N	085670	500	122 억		176483	N	N	1	N	00	N
124	20231109	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4845	345	2	7.67	3073625485	638699	769.10	4570	4935	4530	5850	3150	4500	4812.32	0.72	0	19465	4616	4557	4491	4432	4366	4587	4462	122	1350	500	3150	5	1	24450761	1185	8.14	1.79	12	2.61	595.00	2704.00	8660	20221202	-44.05	3750	20231027	29.20	8130	-40.41	20230203	3750	29.20	20231027	8660	-44.05	20221202	3750	29.20	20231027	2.59	N	085670	500	122 억		176483	N	N	1	N	00	N
125	20231109	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	400	2	8.89	2339107480	487801	587.39	4570	4935	4530	5850	3150	4500	4795.21	0.72	0	19200	4616	4557	4491	4432	4366	4587	4462	122	1350	500	3150	5	1	24450761	1198	8.24	1.81	12	2.00	595.00	2704.00	8660	20221202	-43.42	3750	20231027	30.67	8130	-39.73	20230203	3750	30.67	20231027	8660	-43.42	20221202	3750	30.67	20231027	2.59	N	085670	500	122 억		176483	N	N	1	N	00	N
126	20231109	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4845	345	2	7.67	1824940685	382504	460.60	4570	4935	4530	5850	3150	4500	4771.04	0.72	0	20113	4616	4557	4491	4432	4366	4587	4462	122	1350	500	3150	5	1	24450761	1185	8.14	1.79	12	1.56	595.00	2704.00	8660	20221202	-44.05	3750	20231027	29.20	8130	-40.41	20230203	3750	29.20	20231027	8660	-44.05	20221202	3750	29.20	20231027	2.59	N	085670	500	122 억		176483	N	N	1	N	00	N
127	20231109	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	210	2	4.67	792620110	169399	203.98	4570	4780	4530	5850	3150	4500	4679.01	0.72	0	13800	4616	4557	4491	4432	4366	4587	4462	122	1350	500	3150	5	1	24450761	1152	7.92	1.74	12	0.69	595.00	2704.00	8660	20221202	-45.61	3750	20231027	25.60	8130	-42.07	20230203	3750	25.60	20231027	8660	-45.61	20221202	3750	25.60	20231027	2.59	N	085670	500	122 억		176483	N	N	1	N	00	N
128	20231109	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4715	215	2	4.78	510577935	109706	132.10	4570	4745	4530	5850	3150	4500	4654.06	0.72	0	3179	4616	4557	4491	4432	4366	4587	4462	122	1350	500	3150	5	1	24450761	1153	7.92	1.74	12	0.45	595.00	2704.00	8660	20221202	-45.55	3750	20231027	25.73	8130	-42.00	20230203	3750	25.73	20231027	8660	-45.55	20221202	3750	25.73	20231027	2.59	N	085670	500	122 억		176483	N	N	1	N	00	N
129	20231109	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4570	70	2	1.56	36245130	7941	9.56	4570	4575	4530	5850	3150	4500	4564.30	0.72	0	-2842	4616	4557	4491	4432	4366	4587	4462	122	1350	500	3150	5	1	24450761	1117	7.68	1.69	12	0.03	595.00	2704.00	8660	20221202	-47.23	3750	20231027	21.87	8130	-43.79	20230203	3750	21.87	20231027	8660	-47.23	20221202	3750	21.87	20231027	2.59	N	085670	500	122 억		176483	N	N	1	N	00	N
130	20231108	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	60	2	1.35	372417165	82894	76.07	4440	4550	4425	5770	3110	4440	4493.35	0.73	0	-2871	4613	4526	4413	4326	4213	4570	4370	122	1330	500	3100	5	1	24450761	1100	7.56	1.66	12	0.34	595.00	2704.00	8660	20221202	-48.04	3750	20231027	20.00	8130	-44.65	20230203	3750	20.00	20231027	8660	-48.04	20221202	3750	20.00	20231027	2.59	N	085670	500	122 억		179350	N	N	1	N	00	N
131	20231108	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4460	20	2	0.45	362773615	80747	74.10	4440	4550	4425	5770	3110	4440	4493.40	0.73	0	-3107	4613	4526	4413	4326	4213	4570	4370	122	1330	500	3100	5	1	24450761	1091	7.50	1.65	12	0.33	595.00	2704.00	8660	20221202	-48.50	3750	20231027	18.93	8130	-45.14	20230203	3750	18.93	20231027	8660	-48.50	20221202	3750	18.93	20231027	2.59	N	085670	500	122 억		179350	N	N	1	N	00	N
132	20231108	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	95	2	2.14	314441220	69979	64.22	4440	4550	4425	5770	3110	4440	4494.16	0.73	0	297	4613	4526	4413	4326	4213	4570	4370	122	1330	500	3100	5	1	24450761	1109	7.62	1.68	12	0.29	595.00	2704.00	8660	20221202	-47.63	3750	20231027	20.93	8130	-44.22	20230203	3750	20.93	20231027	8660	-47.63	20221202	3750	20.93	20231027	2.59	N	085670	500	122 억		179350	N	N	1	N	00	N
133	20231108	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	50	2	1.13	252757960	56301	51.67	4440	4550	4425	5770	3110	4440	4490.32	0.73	0	2276	4613	4526	4413	4326	4213	4570	4370	122	1330	500	3100	5	1	24450761	1098	7.55	1.66	12	0.23	595.00	2704.00	8660	20221202	-48.15	3750	20231027	19.73	8130	-44.77	20230203	3750	19.73	20231027	8660	-48.15	20221202	3750	19.73	20231027	2.59	N	085670	500	122 억		179350	N	N	1	N	00	N
134	20231108	120616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4480	40	2	0.90	217177300	48320	44.34	4440	4550	4425	5770	3110	4440	4495.75	0.73	0	3767	4613	4526	4413	4326	4213	4570	4370	122	1330	500	3100	5	1	24450761	1095	7.53	1.66	12	0.20	595.00	2704.00	8660	20221202	-48.27	3750	20231027	19.47	8130	-44.90	20230203	3750	19.47	20231027	8660	-48.27	20221202	3750	19.47	20231027	2.59	N	085670	500	122 억		179350	N	N	1	N	00	N
135	20231108	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	45	2	1.01	193067570	42962	39.43	4440	4550	4425	5770	3110	4440	4495.24	0.73	0	2332	4613	4526	4413	4326	4213	4570	4370	122	1330	500	3100	5	1	24450761	1097	7.54	1.66	12	0.18	595.00	2704.00	8660	20221202	-48.21	3750	20231027	19.60	8130	-44.83	20230203	3750	19.60	20231027	8660	-48.21	20221202	3750	19.60	20231027	2.59	N	085670	500	122 억		179350	N	N	1	N	00	N
136	20231108	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	60	2	1.35	112407710	25085	23.02	4440	4540	4425	5770	3110	4440	4482.83	0.73	0	252	4613	4526	4413	4326	4213	4570	4370	122	1330	500	3100	5	1	24450761	1100	7.56	1.66	12	0.10	595.00	2704.00	8660	20221202	-48.04	3750	20231027	20.00	8130	-44.65	20230203	3750	20.00	20231027	8660	-48.04	20221202	3750	20.00	20231027	2.59	N	085670	500	122 억		179350	N	N	1	N	00	N
137	20231108	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4470	30	2	0.68	10956565	2466	2.26	4440	4490	4425	5770	3110	4440	4445.23	0.73	0	67	4613	4526	4413	4326	4213	4570	4370	122	1330	500	3100	5	1	24450761	1093	7.51	1.65	12	0.01	595.00	2704.00	8660	20221202	-48.38	3750	20231027	19.20	8130	-45.02	20230203	3750	19.20	20231027	8660	-48.38	20221202	3750	19.20	20231027	2.59	N	085670	500	122 억		179350	N	N	1	N	00	N
138	20231107	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4440	35	2	0.79	476182430	107756	56.61	4415	4500	4300	5720	3085	4405	4419.07	0.80	0	-15811	4635	4520	4355	4240	4075	4577	4297	122	1315	500	3080	5	1	24450761	1086	7.46	1.64	12	0.44	595.00	2704.00	8660	20221202	-48.73	3750	20231027	18.40	8130	-45.39	20230203	3750	18.40	20231027	8660	-48.73	20221202	3750	18.40	20231027	2.63	N	085670	500	122 억		194995	N	N	1	N	00	N
139	20231107	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	15	2	0.34	456282875	103268	54.25	4415	4500	4300	5720	3085	4405	4418.43	0.80	0	-15719	4635	4520	4355	4240	4075	4577	4297	122	1315	500	3080	5	1	24450761	1081	7.43	1.63	12	0.42	595.00	2704.00	8660	20221202	-48.96	3750	20231027	17.87	8130	-45.63	20230203	3750	17.87	20231027	8660	-48.96	20221202	3750	17.87	20231027	2.63	N	085670	500	122 억		194995	N	N	1	N	00	N
140	20231107	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	-5	5	-0.11	441927030	100006	52.54	4415	4500	4300	5720	3085	4405	4419.01	0.80	0	-16783	4635	4520	4355	4240	4075	4577	4297	122	1315	500	3080	5	1	24450761	1076	7.39	1.63	12	0.41	595.00	2704.00	8660	20221202	-49.19	3750	20231027	17.33	8130	-45.88	20230203	3750	17.33	20231027	8660	-49.19	20221202	3750	17.33	20231027	2.63	N	085670	500	122 억		194995	N	N	1	N	00	N
141	20231107	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	15	2	0.34	430303765	97366	51.15	4415	4500	4300	5720	3085	4405	4419.45	0.80	0	-16462	4635	4520	4355	4240	4075	4577	4297	122	1315	500	3080	5	1	24450761	1081	7.43	1.63	12	0.40	595.00	2704.00	8660	20221202	-48.96	3750	20231027	17.87	8130	-45.63	20230203	3750	17.87	20231027	8660	-48.96	20221202	3750	17.87	20231027	2.63	N	085670	500	122 억		194995	N	N	1	N	00	N
142	20231107	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4350	-55	5	-1.25	397807750	89939	47.25	4415	4500	4300	5720	3085	4405	4423.08	0.80	0	-16793	4635	4520	4355	4240	4075	4577	4297	122	1315	500	3080	5	1	24450761	1064	7.31	1.61	12	0.37	595.00	2704.00	8660	20221202	-49.77	3750	20231027	16.00	8130	-46.49	20230203	3750	16.00	20231027	8660	-49.77	20221202	3750	16.00	20231027	2.63	N	085670	500	122 억		194995	N	N	1	N	00	N
143	20231107	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4425	20	2	0.45	288940960	65192	34.25	4415	4500	4300	5720	3085	4405	4432.15	0.80	0	-9641	4635	4520	4355	4240	4075	4577	4297	122	1315	500	3080	5	1	24450761	1082	7.44	1.64	12	0.27	595.00	2704.00	8660	20221202	-48.90	3750	20231027	18.00	8130	-45.57	20230203	3750	18.00	20231027	8660	-48.90	20221202	3750	18.00	20231027	2.63	N	085670	500	122 억		194995	N	N	1	N	00	N
144	20231107	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	25	2	0.57	256224845	57800	30.36	4415	4500	4300	5720	3085	4405	4432.96	0.80	0	-10502	4635	4520	4355	4240	4075	4577	4297	122	1315	500	3080	5	1	24450761	1083	7.45	1.64	12	0.24	595.00	2704.00	8660	20221202	-48.85	3750	20231027	18.13	8130	-45.51	20230203	3750	18.13	20231027	8660	-48.85	20221202	3750	18.13	20231027	2.63	N	085670	500	122 억		194995	N	N	1	N	00	N
145	20231107	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4360	-45	5	-1.02	70265560	16014	8.41	4415	4415	4300	5720	3085	4405	4387.76	0.80	0	-8195	4635	4520	4355	4240	4075	4577	4297	122	1315	500	3080	5	1	24450761	1066	7.33	1.61	12	0.07	595.00	2704.00	8660	20221202	-49.65	3750	20231027	16.27	8130	-46.37	20230203	3750	16.27	20231027	8660	-49.65	20221202	3750	16.27	20231027	2.63	N	085670	500	122 억		194995	N	N	1	N	00	N
146	20231106	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4405	205	2	4.88	829850740	190218	331.98	4280	4470	4190	5460	2940	4200	4361.32	0.80	0	53914	4280	4240	4190	4150	4100	4260	4170	122	1260	500	2940	5	1	24450761	1077	7.40	1.63	12	0.78	595.00	2704.00	8660	20221202	-49.13	3750	20231027	17.47	8130	-45.82	20230203	3750	17.47	20231027	8660	-49.13	20221202	3750	17.47	20231027	2.59	N	085670	500	122 억		195195	N	N	1	N	00	N
147	20231106	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	230	2	5.48	789485580	181058	315.99	4280	4470	4190	5460	2940	4200	4360.40	0.80	0	53025	4280	4240	4190	4150	4100	4260	4170	122	1260	500	2940	5	1	24450761	1083	7.45	1.64	12	0.74	595.00	2704.00	8660	20221202	-48.85	3750	20231027	18.13	8130	-45.51	20230203	3750	18.13	20231027	8660	-48.85	20221202	3750	18.13	20231027	2.59	N	085670	500	122 억		195195	N	N	2	N	00	N
148	20231106	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	185	2	4.40	728048000	167129	291.68	4280	4470	4190	5460	2940	4200	4356.20	0.80	0	46502	4280	4240	4190	4150	4100	4260	4170	122	1260	500	2940	5	1	24450761	1072	7.37	1.62	12	0.68	595.00	2704.00	8660	20221202	-49.36	3750	20231027	16.93	8130	-46.06	20230203	3750	16.93	20231027	8660	-49.36	20221202	3750	16.93	20231027	2.59	N	085670	500	122 억		195195	N	N	2	N	00	N
149	20231106	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	220	2	5.24	669799690	153899	268.59	4280	4470	4190	5460	2940	4200	4352.20	0.80	0	46302	4280	4240	4190	4150	4100	4260	4170	122	1260	500	2940	5	1	24450761	1081	7.43	1.63	12	0.63	595.00	2704.00	8660	20221202	-48.96	3750	20231027	17.87	8130	-45.63	20230203	3750	17.87	20231027	8660	-48.96	20221202	3750	17.87	20231027	2.59	N	085670	500	122 억		195195	N	N	2	N	00	N
150	20231106	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4395	195	2	4.64	475337555	110097	192.15	4280	4435	4190	5460	2940	4200	4317.44	0.80	0	23692	4280	4240	4190	4150	4100	4260	4170	122	1260	500	2940	5	1	24450761	1075	7.39	1.63	12	0.45	595.00	2704.00	8660	20221202	-49.25	3750	20231027	17.20	8130	-45.94	20230203	3750	17.20	20231027	8660	-49.25	20221202	3750	17.20	20231027	2.59	N	085670	500	122 억		195195	N	N	2	N	00	N
151	20231106	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4285	85	2	2.02	232696425	54475	95.07	4280	4345	4190	5460	2940	4200	4271.62	0.80	0	-6676	4280	4240	4190	4150	4100	4260	4170	122	1260	500	2940	5	1	24450761	1048	7.20	1.58	12	0.22	595.00	2704.00	8660	20221202	-50.52	3750	20231027	14.27	8130	-47.29	20230203	3750	14.27	20231027	8660	-50.52	20221202	3750	14.27	20231027	2.59	N	085670	500	122 억		195195	N	N	2	N	00	N
152	20231106	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4315	115	2	2.74	177527655	41662	72.71	4280	4345	4190	5460	2940	4200	4261.14	0.80	0	-4198	4280	4240	4190	4150	4100	4260	4170	122	1260	500	2940	5	1	24450761	1055	7.25	1.60	12	0.17	595.00	2704.00	8660	20221202	-50.17	3750	20231027	15.07	8130	-46.92	20230203	3750	15.07	20231027	8660	-50.17	20221202	3750	15.07	20231027	2.59	N	085670	500	122 억		195195	N	N	2	N	00	N
153	20231106	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	10	2	0.24	32805945	7726	13.48	4280	4280	4210	5460	2940	4200	4246.17	0.80	0	-2508	4280	4240	4190	4150	4100	4260	4170	122	1260	500	2940	5	1	24450761	1029	7.08	1.56	12	0.03	595.00	2704.00	8660	20221202	-51.39	3750	20231027	12.27	8130	-48.22	20230203	3750	12.27	20231027	8660	-51.39	20221202	3750	12.27	20231027	2.59	N	085670	500	122 억		195195	N	N	2	N	00	N
154	20231103	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4200	40	2	0.96	238761330	57097	31.71	4165	4230	4140	5400	2915	4160	4181.37	0.79	0	2132	4330	4245	4095	4010	3860	4287	4052	122	1240	500	2910	5	1	24450761	1027	7.06	1.55	12	0.23	595.00	2704.00	8660	20221202	-51.50	3750	20231027	12.00	8130	-48.34	20230203	3750	12.00	20231027	8660	-51.50	20221202	3750	12.00	20231027	2.63	N	085670	500	122 억		193000	N	N	2	N	00	N
155	20231103	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	50	2	1.20	218539030	52284	29.03	4165	4230	4140	5400	2915	4160	4179.85	0.79	0	2570	4330	4245	4095	4010	3860	4287	4052	122	1240	500	2910	5	1	24450761	1029	7.08	1.56	12	0.21	595.00	2704.00	8660	20221202	-51.39	3750	20231027	12.27	8130	-48.22	20230203	3750	12.27	20231027	8660	-51.39	20221202	3750	12.27	20231027	2.63	N	085670	500	122 억		193000	N	N	2	N	00	N
156	20231103	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4210	50	2	1.20	179674010	43071	23.92	4165	4230	4140	5400	2915	4160	4171.58	0.79	0	2682	4330	4245	4095	4010	3860	4287	4052	122	1240	500	2910	5	1	24450761	1029	7.08	1.56	12	0.18	595.00	2704.00	8660	20221202	-51.39	3750	20231027	12.27	8130	-48.22	20230203	3750	12.27	20231027	8660	-51.39	20221202	3750	12.27	20231027	2.63	N	085670	500	122 억		193000	N	N	2	N	00	N
157	20231103	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	30	2	0.72	141619900	34001	18.88	4165	4230	4140	5400	2915	4160	4165.17	0.79	0	2289	4330	4245	4095	4010	3860	4287	4052	122	1240	500	2910	5	1	24450761	1024	7.04	1.55	12	0.14	595.00	2704.00	8660	20221202	-51.62	3750	20231027	11.73	8130	-48.46	20230203	3750	11.73	20231027	8660	-51.62	20221202	3750	11.73	20231027	2.63	N	085670	500	122 억		193000	N	N	2	N	00	N
158	20231103	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	30	2	0.72	130672865	31384	17.43	4165	4230	4140	5400	2915	4160	4163.68	0.79	0	2331	4330	4245	4095	4010	3860	4287	4052	122	1240	500	2910	5	1	24450761	1024	7.04	1.55	12	0.13	595.00	2704.00	8660	20221202	-51.62	3750	20231027	11.73	8130	-48.46	20230203	3750	11.73	20231027	8660	-51.62	20221202	3750	11.73	20231027	2.63	N	085670	500	122 억		193000	N	N	2	N	00	N
159	20231103	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	25	2	0.60	118833050	28555	15.86	4165	4230	4140	5400	2915	4160	4161.55	0.79	0	2291	4330	4245	4095	4010	3860	4287	4052	122	1240	500	2910	5	1	24450761	1023	7.03	1.55	12	0.12	595.00	2704.00	8660	20221202	-51.67	3750	20231027	11.60	8130	-48.52	20230203	3750	11.60	20231027	8660	-51.67	20221202	3750	11.60	20231027	2.63	N	085670	500	122 억		193000	N	N	2	N	00	N
160	20231103	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4190	30	2	0.72	103947995	24994	13.88	4165	4230	4140	5400	2915	4160	4158.92	0.79	0	2259	4330	4245	4095	4010	3860	4287	4052	122	1240	500	2910	5	1	24450761	1024	7.04	1.55	12	0.10	595.00	2704.00	8660	20221202	-51.62	3750	20231027	11.73	8130	-48.46	20230203	3750	11.73	20231027	8660	-51.62	20221202	3750	11.73	20231027	2.63	N	085670	500	122 억		193000	N	N	2	N	00	N
161	20231103	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4185	25	2	0.60	18019840	4327	2.40	4165	4230	4145	5400	2915	4160	4164.53	0.79	0	-3505	4330	4245	4095	4010	3860	4287	4052	122	1240	500	2910	5	1	24450761	1023	7.03	1.55	12	0.02	595.00	2704.00	8660	20221202	-51.67	3750	20231027	11.60	8130	-48.52	20230203	3750	11.60	20231027	8660	-51.67	20221202	3750	11.60	20231027	2.63	N	085670	500	122 억		193000	N	N	2	N	00	N
162	20231102	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4160	240	2	6.12	738663045	179258	393.81	3945	4180	3945	5090	2745	3920	4120.23	0.56	0	54672	3990	3955	3885	3850	3780	3972	3867	122	1170	500	2740	5	1	24450761	1017	6.99	1.54	12	0.73	595.00	2704.00	8660	20221202	-51.96	3750	20231027	10.93	8130	-48.83	20230203	3750	10.93	20231027	8660	-51.96	20221202	3750	10.93	20231027	2.65	N	085670	500	122 억		137273	N	N	2	N	00	N
163	20231102	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4170	250	2	6.38	695781175	168968	371.20	3945	4180	3945	5090	2745	3920	4117.83	0.56	0	52920	3990	3955	3885	3850	3780	3972	3867	122	1170	500	2740	5	1	24450761	1020	7.01	1.54	12	0.69	595.00	2704.00	8660	20221202	-51.85	3750	20231027	11.20	8130	-48.71	20230203	3750	11.20	20231027	8660	-51.85	20221202	3750	11.20	20231027	2.65	N	085670	500	122 억		137273	N	N	0	N	00	N
164	20231102	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4140	220	2	5.61	615550185	149664	328.79	3945	4175	3945	5090	2745	3920	4112.88	0.56	0	45629	3990	3955	3885	3850	3780	3972	3867	122	1170	500	2740	5	1	24450761	1012	6.96	1.53	12	0.61	595.00	2704.00	8660	20221202	-52.19	3750	20231027	10.40	8130	-49.08	20230203	3750	10.40	20231027	8660	-52.19	20221202	3750	10.40	20231027	2.65	N	085670	500	122 억		137273	N	N	0	N	00	N
165	20231102	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	200	2	5.10	514707030	125325	275.32	3945	4165	3945	5090	2745	3920	4106.98	0.56	0	27922	3990	3955	3885	3850	3780	3972	3867	122	1170	500	2740	5	1	24450761	1007	6.92	1.52	12	0.51	595.00	2704.00	8660	20221202	-52.42	3750	20231027	9.87	8130	-49.32	20230203	3750	9.87	20231027	8660	-52.42	20221202	3750	9.87	20231027	2.65	N	085670	500	122 억		137273	N	N	0	N	00	N
166	20231102	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	180	2	4.59	463016890	112745	247.69	3945	4165	3945	5090	2745	3920	4106.76	0.56	0	21488	3990	3955	3885	3850	3780	3972	3867	122	1170	500	2740	5	1	24450761	1002	6.89	1.52	12	0.46	595.00	2704.00	8660	20221202	-52.66	3750	20231027	9.33	8130	-49.57	20230203	3750	9.33	20231027	8660	-52.66	20221202	3750	9.33	20231027	2.65	N	085670	500	122 억		137273	N	N	0	N	00	N
167	20231102	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	190	2	4.85	411310435	100184	220.09	3945	4165	3945	5090	2745	3920	4105.55	0.56	0	18497	3990	3955	3885	3850	3780	3972	3867	122	1170	500	2740	5	1	24450761	1005	6.91	1.52	12	0.41	595.00	2704.00	8660	20221202	-52.54	3750	20231027	9.60	8130	-49.45	20230203	3750	9.60	20231027	8660	-52.54	20221202	3750	9.60	20231027	2.65	N	085670	500	122 억		137273	N	N	0	N	00	N
168	20231102	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4120	200	2	5.10	252020770	61699	135.55	3945	4135	3945	5090	2745	3920	4084.68	0.56	0	26047	3990	3955	3885	3850	3780	3972	3867	122	1170	500	2740	5	1	24450761	1007	6.92	1.52	12	0.25	595.00	2704.00	8660	20221202	-52.42	3750	20231027	9.87	8130	-49.32	20230203	3750	9.87	20231027	8660	-52.42	20221202	3750	9.87	20231027	2.65	N	085670	500	122 억		137273	N	N	0	N	00	N
169	20231102	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	150	2	3.83	32977480	8190	17.99	3945	4110	3945	5090	2745	3920	4026.55	0.56	0	3294	3990	3955	3885	3850	3780	3972	3867	122	1170	500	2740	5	1	24450761	995	6.84	1.51	12	0.03	595.00	2704.00	8660	20221202	-53.00	3750	20231027	8.53	8130	-49.94	20230203	3750	8.53	20231027	8660	-53.00	20221202	3750	8.53	20231027	2.65	N	085670	500	122 억		137273	N	N	0	N	00	N
170	20231101	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	120	2	3.16	175779195	45198	52.86	3815	3920	3815	4940	2660	3800	3889.06	0.48	0	19048	4106	3952	3876	3722	3646	3915	3685	122	1140	500	2660	5	1	24450761	958	6.59	1.45	12	0.18	595.00	2704.00	8660	20221202	-54.73	3750	20231027	4.53	8130	-51.78	20230203	3750	4.53	20231027	8660	-54.73	20221202	3750	4.53	20231027	2.67	N	085670	500	122 억		118184	N	N	0	N	00	N
171	20231101	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	70	2	1.84	155199685	39921	46.69	3815	3920	3815	4940	2660	3800	3887.67	0.48	0	17389	4106	3952	3876	3722	3646	3915	3685	122	1140	500	2660	5	1	24450761	946	6.50	1.43	12	0.16	595.00	2704.00	8660	20221202	-55.31	3750	20231027	3.20	8130	-52.40	20230203	3750	3.20	20231027	8660	-55.31	20221202	3750	3.20	20231027	2.67	N	085670	500	122 억		118184	N	N	0	N	00	N
172	20231101	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	100	2	2.63	126764670	32603	38.13	3815	3920	3815	4940	2660	3800	3888.13	0.48	0	14482	4106	3952	3876	3722	3646	3915	3685	122	1140	500	2660	5	1	24450761	954	6.55	1.44	12	0.13	595.00	2704.00	8660	20221202	-54.97	3750	20231027	4.00	8130	-52.03	20230203	3750	4.00	20231027	8660	-54.97	20221202	3750	4.00	20231027	2.67	N	085670	500	122 억		118184	N	N	0	N	00	N
173	20231101	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	100	2	2.63	108290860	27864	32.59	3815	3920	3815	4940	2660	3800	3886.41	0.48	0	11771	4106	3952	3876	3722	3646	3915	3685	122	1140	500	2660	5	1	24450761	954	6.55	1.44	12	0.11	595.00	2704.00	8660	20221202	-54.97	3750	20231027	4.00	8130	-52.03	20230203	3750	4.00	20231027	8660	-54.97	20221202	3750	4.00	20231027	2.67	N	085670	500	122 억		118184	N	N	0	N	00	N
174	20231101	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	95	2	2.50	78722380	20290	23.73	3815	3915	3815	4940	2660	3800	3879.86	0.48	0	6992	4106	3952	3876	3722	3646	3915	3685	122	1140	500	2660	5	1	24450761	952	6.55	1.44	12	0.08	595.00	2704.00	8660	20221202	-55.02	3750	20231027	3.87	8130	-52.09	20230203	3750	3.87	20231027	8660	-55.02	20221202	3750	3.87	20231027	2.67	N	085670	500	122 억		118184	N	N	0	N	00	N
175	20231101	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	70	2	1.84	59502935	15322	17.92	3815	3915	3815	4940	2660	3800	3883.50	0.48	0	4952	4106	3952	3876	3722	3646	3915	3685	122	1140	500	2660	5	1	24450761	946	6.50	1.43	12	0.06	595.00	2704.00	8660	20221202	-55.31	3750	20231027	3.20	8130	-52.40	20230203	3750	3.20	20231027	8660	-55.31	20221202	3750	3.20	20231027	2.67	N	085670	500	122 억		118184	N	N	0	N	00	N
176	20231101	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	85	2	2.24	39706505	10218	11.95	3815	3915	3815	4940	2660	3800	3885.94	0.48	0	3759	4106	3952	3876	3722	3646	3915	3685	122	1140	500	2660	5	1	24450761	950	6.53	1.44	12	0.04	595.00	2704.00	8660	20221202	-55.14	3750	20231027	3.60	8130	-52.21	20230203	3750	3.60	20231027	8660	-55.14	20221202	3750	3.60	20231027	2.67	N	085670	500	122 억		118184	N	N	0	N	00	N
177	20231101	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	80	2	2.11	4451905	1150	1.34	3815	3895	3815	4940	2660	3800	3871.22	0.48	0	-143	4106	3952	3876	3722	3646	3915	3685	122	1140	500	2660	5	1	24450761	949	6.52	1.43	12	0.00	595.00	2704.00	8660	20221202	-55.20	3750	20231027	3.47	8130	-52.28	20230203	3750	3.47	20231027	8660	-55.20	20221202	3750	3.47	20231027	2.67	N	085670	500	122 억		118184	N	N	0	N	00	N