KissMeData/054210/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	160558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9600	100	2	1.05	637479600	67085	128.21	9530	9620	9410	12350	6650	9500	9502.07	4.33	0	14130	9680	9590	9450	9360	9220	9635	9405	126	2850	500	7030	10	1	25291210	2428	5.11	1.07	12	0.27	1880.00	8981.00	16130	20230130	-40.48	8480	20231031	13.21	16130	-40.48	20230130	8480	13.21	20231031	16130	-40.48	20230130	8480	13.21	20231031	3.86	N	054210	500	126 억		1094429	N	N	1	N	00	N
3	20231130	150600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9560	60	2	0.63	605101250	63708	121.76	9530	9620	9410	12350	6650	9500	9498.04	4.33	0	14337	9680	9590	9450	9360	9220	9635	9405	126	2850	500	7030	10	1	25291210	2418	5.09	1.06	12	0.25	1880.00	8981.00	16130	20230130	-40.73	8480	20231031	12.74	16130	-40.73	20230130	8480	12.74	20231031	16130	-40.73	20230130	8480	12.74	20231031	3.86	N	054210	500	126 억		1094429	N	N	0	N	00	N
4	20231130	140555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9610	110	2	1.16	562914890	59301	113.33	9530	9620	9410	12350	6650	9500	9492.50	4.33	0	14018	9680	9590	9450	9360	9220	9635	9405	126	2850	500	7030	10	1	25291210	2430	5.11	1.07	12	0.23	1880.00	8981.00	16130	20230130	-40.42	8480	20231031	13.33	16130	-40.42	20230130	8480	13.33	20231031	16130	-40.42	20230130	8480	13.33	20231031	3.86	N	054210	500	126 억		1094429	N	N	0	N	00	N
5	20231130	130555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9590	90	2	0.95	463420820	48917	93.49	9530	9600	9410	12350	6650	9500	9473.61	4.33	0	13591	9680	9590	9450	9360	9220	9635	9405	126	2850	500	7030	10	1	25291210	2425	5.10	1.07	12	0.19	1880.00	8981.00	16130	20230130	-40.55	8480	20231031	13.09	16130	-40.55	20230130	8480	13.09	20231031	16130	-40.55	20230130	8480	13.09	20231031	3.86	N	054210	500	126 억		1094429	N	N	0	N	00	N
6	20231130	120604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9510	10	2	0.11	337856840	35746	68.32	9530	9530	9410	12350	6650	9500	9451.60	4.33	0	8950	9680	9590	9450	9360	9220	9635	9405	126	2850	500	7030	10	1	25291210	2405	5.06	1.06	12	0.14	1880.00	8981.00	16130	20230130	-41.04	8480	20231031	12.15	16130	-41.04	20230130	8480	12.15	20231031	16130	-41.04	20230130	8480	12.15	20231031	3.86	N	054210	500	126 억		1094429	N	N	0	N	00	N
7	20231130	110559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9470	-30	5	-0.32	214702290	22765	43.51	9530	9530	9410	12350	6650	9500	9431.24	4.33	0	6963	9680	9590	9450	9360	9220	9635	9405	126	2850	500	7030	10	1	25291210	2395	5.04	1.05	12	0.09	1880.00	8981.00	16130	20230130	-41.29	8480	20231031	11.67	16130	-41.29	20230130	8480	11.67	20231031	16130	-41.29	20230130	8480	11.67	20231031	3.86	N	054210	500	126 억		1094429	N	N	0	N	00	N
8	20231130	100554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9460	-40	5	-0.42	110532760	11711	22.38	9530	9530	9420	12350	6650	9500	9438.36	4.33	0	-141	9680	9590	9450	9360	9220	9635	9405	126	2850	500	7030	10	1	25291210	2393	5.03	1.05	12	0.05	1880.00	8981.00	16130	20230130	-41.35	8480	20231031	11.56	16130	-41.35	20230130	8480	11.56	20231031	16130	-41.35	20230130	8480	11.56	20231031	3.86	N	054210	500	126 억		1094429	N	N	0	N	00	N
9	20231130	090556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9490	-10	5	-0.11	8988220	949	1.81	9530	9530	9420	12350	6650	9500	9471.19	4.33	0	189	9680	9590	9450	9360	9220	9635	9405	126	2850	500	7030	10	1	25291210	2400	5.05	1.06	12	0.00	1880.00	8981.00	16130	20230130	-41.17	8480	20231031	11.91	16130	-41.17	20230130	8480	11.91	20231031	16130	-41.17	20230130	8480	11.91	20231031	3.86	N	054210	500	126 억		1094429	N	N	0	N	00	N
10	20231129	160553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	50	2	0.53	485532880	51412	103.51	9450	9540	9310	12280	6620	9450	9443.83	4.38	0	-14373	9670	9560	9410	9300	9150	9615	9355	126	2830	500	6990	10	1	25291210	2403	5.05	1.06	12	0.20	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.84	N	054210	500	126 억		1108984	N	N	0	N	00	N
11	20231129	150557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9450	0	3	0.00	460213360	48740	98.13	9450	9540	9310	12280	6620	9450	9442.21	4.38	0	-14026	9670	9560	9410	9300	9150	9615	9355	126	2830	500	6990	10	1	25291210	2390	5.03	1.05	12	0.19	1880.00	8981.00	16130	20230130	-41.41	8480	20231031	11.44	16130	-41.41	20230130	8480	11.44	20231031	16130	-41.41	20230130	8480	11.44	20231031	3.84	N	054210	500	126 억		1108984	N	N	0	N	00	N
12	20231129	140554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	50	2	0.53	398900790	42252	85.07	9450	9540	9310	12280	6620	9450	9440.99	4.38	0	-11259	9670	9560	9410	9300	9150	9615	9355	126	2830	500	6990	10	1	25291210	2403	5.05	1.06	12	0.17	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.84	N	054210	500	126 억		1108984	N	N	0	N	00	N
13	20231129	130557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9490	40	2	0.42	317069280	33617	67.68	9450	9540	9310	12280	6620	9450	9431.81	4.38	0	-10943	9670	9560	9410	9300	9150	9615	9355	126	2830	500	6990	10	1	25291210	2400	5.05	1.06	12	0.13	1880.00	8981.00	16130	20230130	-41.17	8480	20231031	11.91	16130	-41.17	20230130	8480	11.91	20231031	16130	-41.17	20230130	8480	11.91	20231031	3.84	N	054210	500	126 억		1108984	N	N	0	N	00	N
14	20231129	120556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9490	40	2	0.42	265295580	28158	56.69	9450	9540	9310	12280	6620	9450	9421.68	4.38	0	-8862	9670	9560	9410	9300	9150	9615	9355	126	2830	500	6990	10	1	25291210	2400	5.05	1.06	12	0.11	1880.00	8981.00	16130	20230130	-41.17	8480	20231031	11.91	16130	-41.17	20230130	8480	11.91	20231031	16130	-41.17	20230130	8480	11.91	20231031	3.84	N	054210	500	126 억		1108984	N	N	0	N	00	N
15	20231129	110557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9470	20	2	0.21	197633270	21015	42.31	9450	9540	9310	12280	6620	9450	9404.39	4.38	0	-7404	9670	9560	9410	9300	9150	9615	9355	126	2830	500	6990	10	1	25291210	2395	5.04	1.05	12	0.08	1880.00	8981.00	16130	20230130	-41.29	8480	20231031	11.67	16130	-41.29	20230130	8480	11.67	20231031	16130	-41.29	20230130	8480	11.67	20231031	3.84	N	054210	500	126 억		1108984	N	N	0	N	00	N
16	20231129	100555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	-110	5	-1.16	106454570	11352	22.85	9450	9470	9310	12280	6620	9450	9377.60	4.38	0	-3471	9670	9560	9410	9300	9150	9615	9355	126	2830	500	6990	10	1	25291210	2362	4.97	1.04	12	0.04	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.84	N	054210	500	126 억		1108984	N	N	0	N	00	N
17	20231129	090552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	-20	5	-0.21	5363320	568	1.14	9450	9470	9430	12280	6620	9450	9442.46	4.38	0	-112	9670	9560	9410	9300	9150	9615	9355	126	2830	500	6990	10	1	25291210	2385	5.02	1.05	12	0.00	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	3.84	N	054210	500	126 억		1108984	N	N	0	N	00	N
18	20231128	160554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9450	130	2	1.39	463710690	49267	72.56	9260	9520	9260	12110	6530	9320	9412.20	4.33	0	14816	9526	9422	9306	9202	9086	9365	9145	126	2790	500	6890	10	1	25291210	2390	5.03	1.05	12	0.19	1880.00	8981.00	16130	20230130	-41.41	8480	20231031	11.44	16130	-41.41	20230130	8480	11.44	20231031	16130	-41.41	20230130	8480	11.44	20231031	3.81	N	054210	500	126 억		1093925	N	N	0	N	00	N
19	20231128	150518	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9440	120	2	1.29	454481670	48290	71.12	9260	9520	9260	12110	6530	9320	9411.51	4.33	0	14881	9526	9422	9306	9202	9086	9365	9145	126	2790	500	6890	10	1	25291210	2387	5.02	1.05	12	0.19	1880.00	8981.00	16130	20230130	-41.48	8480	20231031	11.32	16130	-41.48	20230130	8480	11.32	20231031	16130	-41.48	20230130	8480	11.32	20231031	3.81	N	054210	500	126 억		1093925	N	N	0	N	00	N
20	20231128	140553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	180	2	1.93	417339080	44357	65.33	9260	9520	9260	12110	6530	9320	9408.64	4.33	0	13904	9526	9422	9306	9202	9086	9365	9145	126	2790	500	6890	10	1	25291210	2403	5.05	1.06	12	0.18	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.81	N	054210	500	126 억		1093925	N	N	0	N	00	N
21	20231128	130550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9460	140	2	1.50	355183130	37779	55.64	9260	9520	9260	12110	6530	9320	9401.60	4.33	0	13703	9526	9422	9306	9202	9086	9365	9145	126	2790	500	6890	10	1	25291210	2393	5.03	1.05	12	0.15	1880.00	8981.00	16130	20230130	-41.35	8480	20231031	11.56	16130	-41.35	20230130	8480	11.56	20231031	16130	-41.35	20230130	8480	11.56	20231031	3.81	N	054210	500	126 억		1093925	N	N	0	N	00	N
22	20231128	120552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9510	190	2	2.04	306141080	32607	48.02	9260	9510	9260	12110	6530	9320	9388.81	4.33	0	12771	9526	9422	9306	9202	9086	9365	9145	126	2790	500	6890	10	1	25291210	2405	5.06	1.06	12	0.13	1880.00	8981.00	16130	20230130	-41.04	8480	20231031	12.15	16130	-41.04	20230130	8480	12.15	20231031	16130	-41.04	20230130	8480	12.15	20231031	3.81	N	054210	500	126 억		1093925	N	N	0	N	00	N
23	20231128	110551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9370	50	2	0.54	173211340	18533	27.29	9260	9400	9260	12110	6530	9320	9346.10	4.33	0	6038	9526	9422	9306	9202	9086	9365	9145	126	2790	500	6890	10	1	25291210	2370	4.98	1.04	12	0.07	1880.00	8981.00	16130	20230130	-41.91	8480	20231031	10.50	16130	-41.91	20230130	8480	10.50	20231031	16130	-41.91	20230130	8480	10.50	20231031	3.81	N	054210	500	126 억		1093925	N	N	0	N	00	N
24	20231128	100551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9320	0	3	0.00	108184010	11574	17.05	9260	9400	9260	12110	6530	9320	9347.16	4.33	0	2085	9526	9422	9306	9202	9086	9365	9145	126	2790	500	6890	10	1	25291210	2357	4.96	1.04	12	0.05	1880.00	8981.00	16130	20230130	-42.22	8480	20231031	9.91	16130	-42.22	20230130	8480	9.91	20231031	16130	-42.22	20230130	8480	9.91	20231031	3.81	N	054210	500	126 억		1093925	N	N	0	N	00	N
25	20231128	090550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	10	2	0.11	2058540	221	0.33	9260	9330	9260	12110	6530	9320	9314.66	4.33	0	-3	9526	9422	9306	9202	9086	9365	9145	126	2790	500	6890	10	1	25291210	2360	4.96	1.04	12	0.00	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.81	N	054210	500	126 억		1093925	N	N	0	N	00	N
26	20231127	160550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9320	-70	5	-0.75	619179580	66802	265.97	9410	9410	9190	12200	6580	9390	9268.09	4.34	0	-3796	9496	9442	9376	9322	9256	9410	9290	126	2810	500	6940	10	1	25291210	2357	4.96	1.04	12	0.26	1880.00	8981.00	16130	20230130	-42.22	8480	20231031	9.91	16130	-42.22	20230130	8480	9.91	20231031	16130	-42.22	20230130	8480	9.91	20231031	3.80	N	054210	500	126 억		1097425	N	N	0	N	00	N
27	20231127	150550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9240	-150	5	-1.60	548780400	59227	235.81	9410	9410	9190	12200	6580	9390	9265.71	4.34	0	-3801	9496	9442	9376	9322	9256	9410	9290	126	2810	500	6940	10	1	25291210	2337	4.91	1.03	12	0.23	1880.00	8981.00	16130	20230130	-42.72	8480	20231031	8.96	16130	-42.72	20230130	8480	8.96	20231031	16130	-42.72	20230130	8480	8.96	20231031	3.80	N	054210	500	126 억		1097425	N	N	0	N	00	N
28	20231127	140554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9260	-130	5	-1.38	492559090	53157	211.65	9410	9410	9190	12200	6580	9390	9266.12	4.34	0	-6348	9496	9442	9376	9322	9256	9410	9290	126	2810	500	6940	10	1	25291210	2342	4.93	1.03	12	0.21	1880.00	8981.00	16130	20230130	-42.59	8480	20231031	9.20	16130	-42.59	20230130	8480	9.20	20231031	16130	-42.59	20230130	8480	9.20	20231031	3.80	N	054210	500	126 억		1097425	N	N	0	N	00	N
29	20231127	130552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9240	-150	5	-1.60	440479700	47514	189.18	9410	9410	9190	12200	6580	9390	9270.52	4.34	0	-7422	9496	9442	9376	9322	9256	9410	9290	126	2810	500	6940	10	1	25291210	2337	4.91	1.03	12	0.19	1880.00	8981.00	16130	20230130	-42.72	8480	20231031	8.96	16130	-42.72	20230130	8480	8.96	20231031	16130	-42.72	20230130	8480	8.96	20231031	3.80	N	054210	500	126 억		1097425	N	N	0	N	00	N
30	20231127	120552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9290	-100	5	-1.06	257693760	27737	110.44	9410	9410	9260	12200	6580	9390	9290.61	4.34	0	-4105	9496	9442	9376	9322	9256	9410	9290	126	2810	500	6940	10	1	25291210	2350	4.94	1.03	12	0.11	1880.00	8981.00	16130	20230130	-42.41	8480	20231031	9.55	16130	-42.41	20230130	8480	9.55	20231031	16130	-42.41	20230130	8480	9.55	20231031	3.80	N	054210	500	126 억		1097425	N	N	0	N	00	N
31	20231127	110545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	-60	5	-0.64	122349990	13168	52.43	9410	9410	9260	12200	6580	9390	9291.46	4.34	0	-3761	9496	9442	9376	9322	9256	9410	9290	126	2810	500	6940	10	1	25291210	2360	4.96	1.04	12	0.05	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.80	N	054210	500	126 억		1097425	N	N	0	N	00	N
32	20231127	100544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9310	-80	5	-0.85	86101550	9274	36.92	9410	9410	9260	12200	6580	9390	9284.18	4.34	0	-3249	9496	9442	9376	9322	9256	9410	9290	126	2810	500	6940	10	1	25291210	2355	4.95	1.04	12	0.04	1880.00	8981.00	16130	20230130	-42.28	8480	20231031	9.79	16130	-42.28	20230130	8480	9.79	20231031	16130	-42.28	20230130	8480	9.79	20231031	3.80	N	054210	500	126 억		1097425	N	N	0	N	00	N
33	20231127	090546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	10	2	0.11	2156840	230	0.92	9410	9410	9340	12200	6580	9390	9377.51	4.34	0	-154	9496	9442	9376	9322	9256	9410	9290	126	2810	500	6940	10	1	25291210	2377	5.00	1.05	12	0.00	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.80	N	054210	500	126 억		1097425	N	N	0	N	00	N
34	20231124	160540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9390	-10	5	-0.11	234789360	25084	28.45	9400	9430	9310	12220	6580	9400	9360.12	4.37	0	-8080	9740	9570	9470	9300	9200	9520	9250	126	2820	500	6950	10	1	25291210	2375	4.99	1.05	12	0.10	1880.00	8981.00	16130	20230130	-41.79	8480	20231031	10.73	16130	-41.79	20230130	8480	10.73	20231031	16130	-41.79	20230130	8480	10.73	20231031	3.80	N	054210	500	126 억		1105506	N	N	0	N	00	N
35	20231124	150547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9310	-90	5	-0.96	219005930	23399	26.54	9400	9430	9310	12220	6580	9400	9359.62	4.37	0	-6917	9740	9570	9470	9300	9200	9520	9250	126	2820	500	6950	10	1	25291210	2355	4.95	1.04	12	0.09	1880.00	8981.00	16130	20230130	-42.28	8480	20231031	9.79	16130	-42.28	20230130	8480	9.79	20231031	16130	-42.28	20230130	8480	9.79	20231031	3.80	N	054210	500	126 억		1105506	N	N	0	N	00	N
36	20231124	140548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	-70	5	-0.74	183298380	19568	22.20	9400	9430	9310	12220	6580	9400	9367.25	4.37	0	-4263	9740	9570	9470	9300	9200	9520	9250	126	2820	500	6950	10	1	25291210	2360	4.96	1.04	12	0.08	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.80	N	054210	500	126 억		1105506	N	N	0	N	00	N
37	20231124	130544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	-70	5	-0.74	152673610	16283	18.47	9400	9430	9320	12220	6580	9400	9376.26	4.37	0	-2757	9740	9570	9470	9300	9200	9520	9250	126	2820	500	6950	10	1	25291210	2360	4.96	1.04	12	0.06	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.80	N	054210	500	126 억		1105506	N	N	0	N	00	N
38	20231124	120548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	-20	5	-0.21	100625400	10716	12.16	9400	9430	9360	12220	6580	9400	9390.20	4.37	0	-1447	9740	9570	9470	9300	9200	9520	9250	126	2820	500	6950	10	1	25291210	2372	4.99	1.04	12	0.04	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.80	N	054210	500	126 억		1105506	N	N	0	N	00	N
39	20231124	110546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	0	3	0.00	68201670	7258	8.23	9400	9430	9360	12220	6580	9400	9396.76	4.37	0	-997	9740	9570	9470	9300	9200	9520	9250	126	2820	500	6950	10	1	25291210	2377	5.00	1.05	12	0.03	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.80	N	054210	500	126 억		1105506	N	N	0	N	00	N
40	20231124	100544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9390	-10	5	-0.11	36397700	3873	4.39	9400	9430	9360	12220	6580	9400	9397.80	4.37	0	-480	9740	9570	9470	9300	9200	9520	9250	126	2820	500	6950	10	1	25291210	2375	4.99	1.05	12	0.02	1880.00	8981.00	16130	20230130	-41.79	8480	20231031	10.73	16130	-41.79	20230130	8480	10.73	20231031	16130	-41.79	20230130	8480	10.73	20231031	3.80	N	054210	500	126 억		1105506	N	N	0	N	00	N
41	20231124	090545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9360	-40	5	-0.43	3010930	321	0.36	9400	9430	9360	12220	6580	9400	9379.72	4.37	0	39	9740	9570	9470	9300	9200	9520	9250	126	2820	500	6950	10	1	25291210	2367	4.98	1.04	12	0.00	1880.00	8981.00	16130	20230130	-41.97	8480	20231031	10.38	16130	-41.97	20230130	8480	10.38	20231031	16130	-41.97	20230130	8480	10.38	20231031	3.80	N	054210	500	126 억		1105506	N	N	0	N	00	N
42	20231123	160538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	-80	5	-0.84	830050470	87380	167.75	9570	9640	9370	12320	6640	9480	9499.37	4.36	0	2114	9653	9566	9493	9406	9333	9530	9370	126	2840	500	7010	10	1	25291210	2377	5.00	1.05	12	0.35	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.81	N	054210	500	126 억		1103839	N	N	0	N	00	N
43	20231123	150557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	-100	5	-1.05	804657960	84673	162.55	9570	9640	9370	12320	6640	9480	9503.12	4.36	0	2330	9653	9566	9493	9406	9333	9530	9370	126	2840	500	7010	10	1	25291210	2372	4.99	1.04	12	0.33	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.81	N	054210	500	126 억		1103839	N	N	0	N	00	N
44	20231123	140551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	-50	5	-0.53	710777470	74688	143.39	9570	9640	9400	12320	6640	9480	9516.62	4.36	0	3921	9653	9566	9493	9406	9333	9530	9370	126	2840	500	7010	10	1	25291210	2385	5.02	1.05	12	0.30	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	3.81	N	054210	500	126 억		1103839	N	N	0	N	00	N
45	20231123	130552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	-60	5	-0.63	649499580	68184	130.90	9570	9640	9420	12320	6640	9480	9525.69	4.36	0	4310	9653	9566	9493	9406	9333	9530	9370	126	2840	500	7010	10	1	25291210	2382	5.01	1.05	12	0.27	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.81	N	054210	500	126 억		1103839	N	N	0	N	00	N
46	20231123	120545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9520	40	2	0.42	520440950	54543	104.71	9570	9640	9450	12320	6640	9480	9541.85	4.36	0	12515	9653	9566	9493	9406	9333	9530	9370	126	2840	500	7010	10	1	25291210	2408	5.06	1.06	12	0.22	1880.00	8981.00	16130	20230130	-40.98	8480	20231031	12.26	16130	-40.98	20230130	8480	12.26	20231031	16130	-40.98	20230130	8480	12.26	20231031	3.81	N	054210	500	126 억		1103839	N	N	0	N	00	N
47	20231123	110558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9570	90	2	0.95	452319840	47388	90.98	9570	9640	9450	12320	6640	9480	9545.03	4.36	0	11667	9653	9566	9493	9406	9333	9530	9370	126	2840	500	7010	10	1	25291210	2420	5.09	1.07	12	0.19	1880.00	8981.00	16130	20230130	-40.67	8480	20231031	12.85	16130	-40.67	20230130	8480	12.85	20231031	16130	-40.67	20230130	8480	12.85	20231031	3.81	N	054210	500	126 억		1103839	N	N	0	N	00	N
48	20231123	100548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9580	100	2	1.05	285469330	29938	57.47	9570	9600	9450	12320	6640	9480	9535.35	4.36	0	10664	9653	9566	9493	9406	9333	9530	9370	126	2840	500	7010	10	1	25291210	2423	5.10	1.07	12	0.12	1880.00	8981.00	16130	20230130	-40.61	8480	20231031	12.97	16130	-40.61	20230130	8480	12.97	20231031	16130	-40.61	20230130	8480	12.97	20231031	3.81	N	054210	500	126 억		1103839	N	N	0	N	00	N
49	20231123	090543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	20	2	0.21	23677180	2495	4.79	9570	9570	9450	12320	6640	9480	9489.85	4.36	0	-2128	9653	9566	9493	9406	9333	9530	9370	126	2840	500	7010	10	1	25291210	2403	5.05	1.06	12	0.01	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.81	N	054210	500	126 억		1103839	N	N	0	N	00	N
50	20231122	160527	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9480	70	2	0.74	492694160	51989	107.87	9510	9580	9420	12230	6590	9410	9476.89	4.39	0	-5847	9490	9450	9400	9360	9310	9425	9335	126	2820	500	6960	10	1	25291210	2398	5.04	1.06	12	0.21	1880.00	8981.00	16130	20230130	-41.23	8480	20231031	11.79	16130	-41.23	20230130	8480	11.79	20231031	16130	-41.23	20230130	8480	11.79	20231031	3.82	N	054210	500	126 억		1109567	N	N	0	N	00	N
51	20231122	150537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9470	60	2	0.64	477416250	50376	104.52	9510	9580	9420	12230	6590	9410	9477.06	4.39	0	-6399	9490	9450	9400	9360	9310	9425	9335	126	2820	500	6960	10	1	25291210	2395	5.04	1.05	12	0.20	1880.00	8981.00	16130	20230130	-41.29	8480	20231031	11.67	16130	-41.29	20230130	8480	11.67	20231031	16130	-41.29	20230130	8480	11.67	20231031	3.82	N	054210	500	126 억		1109567	N	N	0	N	00	N
52	20231122	140528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9510	100	2	1.06	383862770	40479	83.99	9510	9580	9420	12230	6590	9410	9483.01	4.39	0	-9268	9490	9450	9400	9360	9310	9425	9335	126	2820	500	6960	10	1	25291210	2405	5.06	1.06	12	0.16	1880.00	8981.00	16130	20230130	-41.04	8480	20231031	12.15	16130	-41.04	20230130	8480	12.15	20231031	16130	-41.04	20230130	8480	12.15	20231031	3.82	N	054210	500	126 억		1109567	N	N	0	N	00	N
53	20231122	130548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9500	90	2	0.96	316997260	33435	69.37	9510	9580	9420	12230	6590	9410	9481.00	4.39	0	-12121	9490	9450	9400	9360	9310	9425	9335	126	2820	500	6960	10	1	25291210	2403	5.05	1.06	12	0.13	1880.00	8981.00	16130	20230130	-41.10	8480	20231031	12.03	16130	-41.10	20230130	8480	12.03	20231031	16130	-41.10	20230130	8480	12.03	20231031	3.82	N	054210	500	126 억		1109567	N	N	0	N	00	N
54	20231122	120551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9510	100	2	1.06	275950350	29117	60.41	9510	9580	9420	12230	6590	9410	9477.29	4.39	0	-10632	9490	9450	9400	9360	9310	9425	9335	126	2820	500	6960	10	1	25291210	2405	5.06	1.06	12	0.12	1880.00	8981.00	16130	20230130	-41.04	8480	20231031	12.15	16130	-41.04	20230130	8480	12.15	20231031	16130	-41.04	20230130	8480	12.15	20231031	3.82	N	054210	500	126 억		1109567	N	N	0	N	00	N
55	20231122	110614	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9510	100	2	1.06	203195060	21480	44.57	9510	9580	9420	12230	6590	9410	9459.73	4.39	0	-7144	9490	9450	9400	9360	9310	9425	9335	126	2820	500	6960	10	1	25291210	2405	5.06	1.06	12	0.08	1880.00	8981.00	16130	20230130	-41.04	8480	20231031	12.15	16130	-41.04	20230130	8480	12.15	20231031	16130	-41.04	20230130	8480	12.15	20231031	3.82	N	054210	500	126 억		1109567	N	N	0	N	00	N
56	20231122	100558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9450	40	2	0.43	133579270	14128	29.31	9510	9580	9420	12230	6590	9410	9454.93	4.39	0	-7415	9490	9450	9400	9360	9310	9425	9335	126	2820	500	6960	10	1	25291210	2390	5.03	1.05	12	0.06	1880.00	8981.00	16130	20230130	-41.41	8480	20231031	11.44	16130	-41.41	20230130	8480	11.44	20231031	16130	-41.41	20230130	8480	11.44	20231031	3.82	N	054210	500	126 억		1109567	N	N	0	N	00	N
57	20231122	090530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	20	2	0.21	51115920	5385	11.17	9510	9580	9420	12230	6590	9410	9492.28	4.39	0	-3699	9490	9450	9400	9360	9310	9425	9335	126	2820	500	6960	10	1	25291210	2385	5.02	1.05	12	0.02	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	3.82	N	054210	500	126 억		1109567	N	N	0	N	00	N
58	20231121	160532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9410	70	2	0.75	424638260	45157	194.94	9420	9440	9350	12140	6540	9340	9403.59	4.36	0	7133	9486	9412	9266	9192	9046	9450	9230	126	2800	500	6910	10	1	25291210	2380	5.01	1.05	12	0.18	1880.00	8981.00	16130	20230130	-41.66	8480	20231031	10.97	16130	-41.66	20230130	8480	10.97	20231031	16130	-41.66	20230130	8480	10.97	20231031	3.81	N	054210	500	126 억		1102435	N	N	1	N	00	N
59	20231121	150532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	60	2	0.64	408819370	43475	187.68	9420	9440	9350	12140	6540	9340	9403.55	4.36	0	6536	9486	9412	9266	9192	9046	9450	9230	126	2800	500	6910	10	1	25291210	2377	5.00	1.05	12	0.17	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.81	N	054210	500	126 억		1102435	N	N	1	N	00	N
60	20231121	140528	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	80	2	0.86	370797510	39440	170.26	9420	9440	9350	12140	6540	9340	9401.56	4.36	0	6593	9486	9412	9266	9192	9046	9450	9230	126	2800	500	6910	10	1	25291210	2382	5.01	1.05	12	0.16	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.81	N	054210	500	126 억		1102435	N	N	1	N	00	N
61	20231121	130525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	80	2	0.86	326383710	34728	149.92	9420	9440	9350	12140	6540	9340	9398.29	4.36	0	6393	9486	9412	9266	9192	9046	9450	9230	126	2800	500	6910	10	1	25291210	2382	5.01	1.05	12	0.14	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.81	N	054210	500	126 억		1102435	N	N	1	N	00	N
62	20231121	120524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	80	2	0.86	265719710	28289	122.12	9420	9440	9350	12140	6540	9340	9393.04	4.36	0	3799	9486	9412	9266	9192	9046	9450	9230	126	2800	500	6910	10	1	25291210	2382	5.01	1.05	12	0.11	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.81	N	054210	500	126 억		1102435	N	N	1	N	00	N
63	20231121	110523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	80	2	0.86	237825210	25320	109.31	9420	9440	9350	12140	6540	9340	9392.78	4.36	0	3672	9486	9412	9266	9192	9046	9450	9230	126	2800	500	6910	10	1	25291210	2382	5.01	1.05	12	0.10	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.81	N	054210	500	126 억		1102435	N	N	1	N	00	N
64	20231121	100511	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	80	2	0.86	118170410	12585	54.33	9420	9430	9350	12140	6540	9340	9389.78	4.36	0	996	9486	9412	9266	9192	9046	9450	9230	126	2800	500	6910	10	1	25291210	2382	5.01	1.05	12	0.05	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.81	N	054210	500	126 억		1102435	N	N	1	N	00	N
65	20231121	090517	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9350	10	2	0.11	24206890	2574	11.11	9420	9430	9350	12140	6540	9340	9404.39	4.36	0	-1082	9486	9412	9266	9192	9046	9450	9230	126	2800	500	6910	10	1	25291210	2365	4.97	1.04	12	0.01	1880.00	8981.00	16130	20230130	-42.03	8480	20231031	10.26	16130	-42.03	20230130	8480	10.26	20231031	16130	-42.03	20230130	8480	10.26	20231031	3.81	N	054210	500	126 억		1102435	N	N	1	N	00	N
66	20231120	160521	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	170	2	1.85	214144780	23063	35.55	9130	9340	9120	11920	6420	9170	9284.87	4.34	0	4991	9550	9360	9240	9050	8930	9300	8990	126	2750	500	6780	10	1	25291210	2362	4.97	1.04	12	0.09	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.84	N	054210	500	126 억		1097401	N	N	1	N	00	N
67	20231120	150524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9300	130	2	1.42	200704580	21623	33.33	9130	9340	9120	11920	6420	9170	9282.00	4.34	0	4863	9550	9360	9240	9050	8930	9300	8990	126	2750	500	6780	10	1	25291210	2352	4.95	1.04	12	0.09	1880.00	8981.00	16130	20230130	-42.34	8480	20231031	9.67	16130	-42.34	20230130	8480	9.67	20231031	16130	-42.34	20230130	8480	9.67	20231031	3.84	N	054210	500	126 억		1097401	N	N	0	N	00	N
68	20231120	140524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	160	2	1.74	158972370	17138	26.42	9130	9340	9120	11920	6420	9170	9276.02	4.34	0	3615	9550	9360	9240	9050	8930	9300	8990	126	2750	500	6780	10	1	25291210	2360	4.96	1.04	12	0.07	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.84	N	054210	500	126 억		1097401	N	N	0	N	00	N
69	20231120	130521	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9320	150	2	1.64	148326480	15996	24.66	9130	9340	9120	11920	6420	9170	9272.72	4.34	0	3521	9550	9360	9240	9050	8930	9300	8990	126	2750	500	6780	10	1	25291210	2357	4.96	1.04	12	0.06	1880.00	8981.00	16130	20230130	-42.22	8480	20231031	9.91	16130	-42.22	20230130	8480	9.91	20231031	16130	-42.22	20230130	8480	9.91	20231031	3.84	N	054210	500	126 억		1097401	N	N	0	N	00	N
70	20231120	120522	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9300	130	2	1.42	117099270	12636	19.48	9130	9340	9120	11920	6420	9170	9267.12	4.34	0	3101	9550	9360	9240	9050	8930	9300	8990	126	2750	500	6780	10	1	25291210	2352	4.95	1.04	12	0.05	1880.00	8981.00	16130	20230130	-42.34	8480	20231031	9.67	16130	-42.34	20230130	8480	9.67	20231031	16130	-42.34	20230130	8480	9.67	20231031	3.84	N	054210	500	126 억		1097401	N	N	0	N	00	N
71	20231120	110520	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9300	130	2	1.42	88339940	9549	14.72	9130	9320	9120	11920	6420	9170	9251.22	4.34	0	3017	9550	9360	9240	9050	8930	9300	8990	126	2750	500	6780	10	1	25291210	2352	4.95	1.04	12	0.04	1880.00	8981.00	16130	20230130	-42.34	8480	20231031	9.67	16130	-42.34	20230130	8480	9.67	20231031	16130	-42.34	20230130	8480	9.67	20231031	3.84	N	054210	500	126 억		1097401	N	N	0	N	00	N
72	20231120	100518	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9260	90	2	0.98	48157440	5224	8.05	9130	9270	9120	11920	6420	9170	9218.50	4.34	0	2849	9550	9360	9240	9050	8930	9300	8990	126	2750	500	6780	10	1	25291210	2342	4.93	1.03	12	0.02	1880.00	8981.00	16130	20230130	-42.59	8480	20231031	9.20	16130	-42.59	20230130	8480	9.20	20231031	16130	-42.59	20230130	8480	9.20	20231031	3.84	N	054210	500	126 억		1097401	N	N	0	N	00	N
73	20231120	090524	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9190	20	2	0.22	5872600	642	0.99	9130	9190	9120	11920	6420	9170	9147.35	4.34	0	201	9550	9360	9240	9050	8930	9300	8990	126	2750	500	6780	10	1	25291210	2324	4.89	1.02	12	0.00	1880.00	8981.00	16130	20230130	-43.03	8480	20231031	8.37	16130	-43.03	20230130	8480	8.37	20231031	16130	-43.03	20230130	8480	8.37	20231031	3.84	N	054210	500	126 억		1097401	N	N	0	N	00	N
74	20231117	160533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9170	-270	5	-2.86	592725430	64023	27.58	9400	9430	9120	12270	6610	9440	9258.05	4.39	0	-12621	9806	9622	9436	9252	9066	9715	9345	126	2830	500	6980	10	1	25291210	2319	4.88	1.02	12	0.25	1880.00	8981.00	16130	20230130	-43.15	8480	20231031	8.14	16130	-43.15	20230130	8480	8.14	20231031	16130	-43.15	20230130	8480	8.14	20231031	3.92	N	054210	500	126 억		1110774	N	N	0	N	00	N
75	20231117	150536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9170	-270	5	-2.86	561200800	60590	26.11	9400	9430	9120	12270	6610	9440	9262.27	4.39	0	-12095	9806	9622	9436	9252	9066	9715	9345	126	2830	500	6980	10	1	25291210	2319	4.88	1.02	12	0.24	1880.00	8981.00	16130	20230130	-43.15	8480	20231031	8.14	16130	-43.15	20230130	8480	8.14	20231031	16130	-43.15	20230130	8480	8.14	20231031	3.92	N	054210	500	126 억		1110774	N	N	0	N	00	N
76	20231117	140535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9220	-220	5	-2.33	441650630	47560	20.49	9400	9430	9200	12270	6610	9440	9286.18	4.39	0	-10916	9806	9622	9436	9252	9066	9715	9345	126	2830	500	6980	10	1	25291210	2332	4.90	1.03	12	0.19	1880.00	8981.00	16130	20230130	-42.84	8480	20231031	8.73	16130	-42.84	20230130	8480	8.73	20231031	16130	-42.84	20230130	8480	8.73	20231031	3.92	N	054210	500	126 억		1110774	N	N	0	N	00	N
77	20231117	130533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9220	-220	5	-2.33	359796530	38680	16.67	9400	9430	9220	12270	6610	9440	9301.88	4.39	0	-8870	9806	9622	9436	9252	9066	9715	9345	126	2830	500	6980	10	1	25291210	2332	4.90	1.03	12	0.15	1880.00	8981.00	16130	20230130	-42.84	8480	20231031	8.73	16130	-42.84	20230130	8480	8.73	20231031	16130	-42.84	20230130	8480	8.73	20231031	3.92	N	054210	500	126 억		1110774	N	N	0	N	00	N
78	20231117	120535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9280	-160	5	-1.69	262011130	28118	12.11	9400	9430	9280	12270	6610	9440	9318.27	4.39	0	-5053	9806	9622	9436	9252	9066	9715	9345	126	2830	500	6980	10	1	25291210	2347	4.94	1.03	12	0.11	1880.00	8981.00	16130	20230130	-42.47	8480	20231031	9.43	16130	-42.47	20230130	8480	9.43	20231031	16130	-42.47	20230130	8480	9.43	20231031	3.92	N	054210	500	126 억		1110774	N	N	0	N	00	N
79	20231117	110536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	-110	5	-1.17	227702960	24426	10.52	9400	9430	9280	12270	6610	9440	9322.16	4.39	0	-5402	9806	9622	9436	9252	9066	9715	9345	126	2830	500	6980	10	1	25291210	2360	4.96	1.04	12	0.10	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.92	N	054210	500	126 억		1110774	N	N	0	N	00	N
80	20231117	100534	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	-60	5	-0.64	135760780	14557	6.27	9400	9430	9280	12270	6610	9440	9326.15	4.39	0	-5464	9806	9622	9436	9252	9066	9715	9345	126	2830	500	6980	10	1	25291210	2372	4.99	1.04	12	0.06	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.92	N	054210	500	126 억		1110774	N	N	0	N	00	N
81	20231117	090535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	-100	5	-1.06	28142550	3005	1.29	9400	9430	9340	12270	6610	9440	9365.24	4.39	0	-2488	9806	9622	9436	9252	9066	9715	9345	126	2830	500	6980	10	1	25291210	2362	4.97	1.04	12	0.01	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.92	N	054210	500	126 억		1110774	N	N	0	N	00	N
82	20231116	160531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	90	2	0.96	2137953510	227258	98.64	9330	9620	9250	12140	6540	9340	9407.61	4.37	0	5250	9986	9662	9306	8982	8626	9825	9145	126	2800	500	6910	10	1	25291210	2385	5.02	1.05	12	0.90	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	3.94	N	054210	500	126 억		1105607	N	N	0	N	00	N
83	20231116	150531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9360	20	2	0.21	2016202840	214291	93.01	9330	9620	9250	12140	6540	9340	9408.71	4.37	0	4195	9986	9662	9306	8982	8626	9825	9145	126	2800	500	6910	10	1	25291210	2367	4.98	1.04	12	0.85	1880.00	8981.00	16130	20230130	-41.97	8480	20231031	10.38	16130	-41.97	20230130	8480	10.38	20231031	16130	-41.97	20230130	8480	10.38	20231031	3.94	N	054210	500	126 억		1105607	N	N	0	N	00	N
84	20231116	140516	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	40	2	0.43	1990861470	211587	91.83	9330	9620	9250	12140	6540	9340	9409.19	4.37	0	3664	9986	9662	9306	8982	8626	9825	9145	126	2800	500	6910	10	1	25291210	2372	4.99	1.04	12	0.84	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.94	N	054210	500	126 억		1105607	N	N	0	N	00	N
85	20231116	130531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9390	50	2	0.54	1811983430	192488	83.54	9330	9620	9250	12140	6540	9340	9413.49	4.37	0	-1528	9986	9662	9306	8982	8626	9825	9145	126	2800	500	6910	10	1	25291210	2375	4.99	1.05	12	0.76	1880.00	8981.00	16130	20230130	-41.79	8480	20231031	10.73	16130	-41.79	20230130	8480	10.73	20231031	16130	-41.79	20230130	8480	10.73	20231031	3.94	N	054210	500	126 억		1105607	N	N	0	N	00	N
86	20231116	120533	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9320	-20	5	-0.21	1680612700	178475	77.46	9330	9620	9250	12140	6540	9340	9416.52	4.37	0	-2572	9986	9662	9306	8982	8626	9825	9145	126	2800	500	6910	10	1	25291210	2357	4.96	1.04	12	0.71	1880.00	8981.00	16130	20230130	-42.22	8480	20231031	9.91	16130	-42.22	20230130	8480	9.91	20231031	16130	-42.22	20230130	8480	9.91	20231031	3.94	N	054210	500	126 억		1105607	N	N	0	N	00	N
87	20231116	110530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9550	210	2	2.25	385909030	40854	17.73	9330	9590	9280	12140	6540	9340	9446.05	4.37	0	-2203	9986	9662	9306	8982	8626	9825	9145	126	2800	500	6910	10	1	25291210	2415	5.08	1.06	12	0.16	1880.00	8981.00	16130	20230130	-40.79	8480	20231031	12.62	16130	-40.79	20230130	8480	12.62	20231031	16130	-40.79	20230130	8480	12.62	20231031	3.94	N	054210	500	126 억		1105607	N	N	0	N	00	N
88	20231116	100531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	0	3	0.00	19072950	2048	0.89	9330	9340	9280	12140	6540	9340	9312.96	4.37	0	76	9986	9662	9306	8982	8626	9825	9145	126	2800	500	6910	10	1	25291210	2362	4.97	1.04	12	0.01	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.94	N	054210	500	126 억		1105607	N	N	0	N	00	N
89	20231116	090530	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	0	3	0.00	0	0	0.00	0	0	0	12140	6540	9340	0.00	4.37	0	0	9986	9662	9306	8982	8626	9825	9145	126	2800	500	6910	10	1	25291210	2362	4.97	1.04	12	0.00	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.94	N	054210	500	126 억		1105607	N	N	0	N	00	N
90	20231115	160459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	210	2	2.30	2166145990	229539	383.24	9250	9630	8950	11860	6400	9130	9436.99	4.35	0	5348	9416	9272	9006	8862	8596	9345	8935	126	2730	500	6750	10	1	25291210	2362	4.97	1.04	12	0.91	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.90	N	054210	500	126 억		1100547	N	N	0	N	00	N
91	20231115	150538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9360	230	2	2.52	2140535880	226794	378.66	9250	9630	8950	11860	6400	9130	9438.24	4.35	0	5304	9416	9272	9006	8862	8596	9345	8935	126	2730	500	6750	10	1	25291210	2367	4.98	1.04	12	0.90	1880.00	8981.00	16130	20230130	-41.97	8480	20231031	10.38	16130	-41.97	20230130	8480	10.38	20231031	16130	-41.97	20230130	8480	10.38	20231031	3.90	N	054210	500	126 억		1100547	N	N	0	N	00	N
92	20231115	140536	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	290	2	3.18	1945157970	205889	343.76	9250	9630	8950	11860	6400	9130	9447.61	4.35	0	2856	9416	9272	9006	8862	8596	9345	8935	126	2730	500	6750	10	1	25291210	2382	5.01	1.05	12	0.81	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.90	N	054210	500	126 억		1100547	N	N	0	N	00	N
93	20231115	130538	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9350	220	2	2.41	1859424720	196797	328.58	9250	9630	8950	11860	6400	9130	9448.44	4.35	0	2604	9416	9272	9006	8862	8596	9345	8935	126	2730	500	6750	10	1	25291210	2365	4.97	1.04	12	0.78	1880.00	8981.00	16130	20230130	-42.03	8480	20231031	10.26	16130	-42.03	20230130	8480	10.26	20231031	16130	-42.03	20230130	8480	10.26	20231031	3.90	N	054210	500	126 억		1100547	N	N	0	N	00	N
94	20231115	120540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9510	380	2	4.16	1400486030	147722	246.64	9250	9630	9200	11860	6400	9130	9480.55	4.35	0	897	9416	9272	9006	8862	8596	9345	8935	126	2730	500	6750	10	1	25291210	2405	5.06	1.06	12	0.58	1880.00	8981.00	16130	20230130	-41.04	8480	20231031	12.15	16130	-41.04	20230130	8480	12.15	20231031	16130	-41.04	20230130	8480	12.15	20231031	3.90	N	054210	500	126 억		1100547	N	N	0	N	00	N
95	20231115	110543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9510	380	2	4.16	1263151900	133274	222.52	9250	9630	9200	11860	6400	9130	9477.86	4.35	0	1635	9416	9272	9006	8862	8596	9345	8935	126	2730	500	6750	10	1	25291210	2405	5.06	1.06	12	0.53	1880.00	8981.00	16130	20230130	-41.04	8480	20231031	12.15	16130	-41.04	20230130	8480	12.15	20231031	16130	-41.04	20230130	8480	12.15	20231031	3.90	N	054210	500	126 억		1100547	N	N	0	N	00	N
96	20231115	100541	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	210	2	2.30	191979860	20546	34.30	9250	9430	9200	11860	6400	9130	9343.90	4.35	0	6148	9416	9272	9006	8862	8596	9345	8935	126	2730	500	6750	10	1	25291210	2362	4.97	1.04	12	0.08	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.90	N	054210	500	126 억		1100547	N	N	0	N	00	N
97	20231115	090535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9320	190	2	2.08	38229420	4126	6.89	9250	9330	9200	11860	6400	9130	9265.49	4.35	0	433	9416	9272	9006	8862	8596	9345	8935	126	2730	500	6750	10	1	25291210	2357	4.96	1.04	12	0.02	1880.00	8981.00	16130	20230130	-42.22	8480	20231031	9.91	16130	-42.22	20230130	8480	9.91	20231031	16130	-42.22	20230130	8480	9.91	20231031	3.90	N	054210	500	126 억		1100547	N	N	0	N	00	N
98	20231114	160529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9130	350	2	3.99	539788100	59780	94.25	8740	9150	8740	11410	6150	8780	9029.57	4.27	0	22306	9440	9110	8920	8590	8400	9015	8495	126	2630	500	6490	10	1	25291210	2309	4.86	1.02	12	0.24	1880.00	8981.00	16130	20230130	-43.40	8480	20231031	7.67	16130	-43.40	20230130	8480	7.67	20231031	16130	-43.40	20230130	8480	7.67	20231031	3.88	N	054210	500	126 억		1078755	N	N	0	N	00	N
99	20231114	150529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9080	300	2	3.42	505034340	55966	88.24	8740	9150	8740	11410	6150	8780	9023.95	4.27	0	19755	9440	9110	8920	8590	8400	9015	8495	126	2630	500	6490	10	1	25291210	2296	4.83	1.01	12	0.22	1880.00	8981.00	16130	20230130	-43.71	8480	20231031	7.08	16130	-43.71	20230130	8480	7.08	20231031	16130	-43.71	20230130	8480	7.08	20231031	3.88	N	054210	500	126 억		1078755	N	N	0	N	00	N
100	20231114	140529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9120	340	2	3.87	453050100	50262	79.24	8740	9150	8740	11410	6150	8780	9013.77	4.27	0	20048	9440	9110	8920	8590	8400	9015	8495	126	2630	500	6490	10	1	25291210	2307	4.85	1.02	12	0.20	1880.00	8981.00	16130	20230130	-43.46	8480	20231031	7.55	16130	-43.46	20230130	8480	7.55	20231031	16130	-43.46	20230130	8480	7.55	20231031	3.88	N	054210	500	126 억		1078755	N	N	0	N	00	N
101	20231114	130531	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9120	340	2	3.87	423671570	47040	74.16	8740	9150	8740	11410	6150	8780	9006.62	4.27	0	21048	9440	9110	8920	8590	8400	9015	8495	126	2630	500	6490	10	1	25291210	2307	4.85	1.02	12	0.19	1880.00	8981.00	16130	20230130	-43.46	8480	20231031	7.55	16130	-43.46	20230130	8480	7.55	20231031	16130	-43.46	20230130	8480	7.55	20231031	3.88	N	054210	500	126 억		1078755	N	N	0	N	00	N
102	20231114	120532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9070	290	2	3.30	338205280	37643	59.35	8740	9090	8740	11410	6150	8780	8984.55	4.27	0	18008	9440	9110	8920	8590	8400	9015	8495	126	2630	500	6490	10	1	25291210	2294	4.82	1.01	12	0.15	1880.00	8981.00	16130	20230130	-43.77	8480	20231031	6.96	16130	-43.77	20230130	8480	6.96	20231031	16130	-43.77	20230130	8480	6.96	20231031	3.88	N	054210	500	126 억		1078755	N	N	0	N	00	N
103	20231114	110537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9030	250	2	2.85	276392950	30823	48.60	8740	9070	8740	11410	6150	8780	8967.10	4.27	0	15770	9440	9110	8920	8590	8400	9015	8495	126	2630	500	6490	10	1	25291210	2284	4.80	1.01	12	0.12	1880.00	8981.00	16130	20230130	-44.02	8480	20231031	6.49	16130	-44.02	20230130	8480	6.49	20231031	16130	-44.02	20230130	8480	6.49	20231031	3.88	N	054210	500	126 억		1078755	N	N	0	N	00	N
104	20231114	100532	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9000	220	2	2.51	212807710	23786	37.50	8740	9070	8740	11410	6150	8780	8946.76	4.27	0	14291	9440	9110	8920	8590	8400	9015	8495	126	2630	500	6490	10	1	25291210	2276	4.79	1.00	12	0.09	1880.00	8981.00	16130	20230130	-44.20	8480	20231031	6.13	16130	-44.20	20230130	8480	6.13	20231031	16130	-44.20	20230130	8480	6.13	20231031	3.88	N	054210	500	126 억		1078755	N	N	0	N	00	N
105	20231114	090526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8830	50	2	0.57	32151990	3661	5.77	8740	8940	8740	11410	6150	8780	8782.30	4.27	0	-349	9440	9110	8920	8590	8400	9015	8495	126	2630	500	6490	10	1	25291210	2233	4.70	0.98	12	0.01	1880.00	8981.00	16130	20230130	-45.26	8480	20231031	4.13	16130	-45.26	20230130	8480	4.13	20231031	16130	-45.26	20230130	8480	4.13	20231031	3.88	N	054210	500	126 억		1078755	N	N	0	N	00	N
106	20231113	160523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8780	-210	5	-2.34	563918560	63265	106.16	9030	9250	8730	11680	6300	8990	8913.81	4.25	0	2930	9336	9162	9036	8862	8736	9100	8800	126	2690	500	6650	10	1	25291210	2221	4.67	0.98	12	0.25	1880.00	8981.00	16130	20230130	-45.57	8480	20231031	3.54	16130	-45.57	20230130	8480	3.54	20231031	16130	-45.57	20230130	8480	3.54	20231031	3.89	N	054210	500	126 억		1075750	N	N	0	N	00	N
107	20231113	150523	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8820	-170	5	-1.89	500978170	56087	94.12	9030	9250	8790	11680	6300	8990	8932.16	4.25	0	3060	9336	9162	9036	8862	8736	9100	8800	126	2690	500	6650	10	1	25291210	2231	4.69	0.98	12	0.22	1880.00	8981.00	16130	20230130	-45.32	8480	20231031	4.01	16130	-45.32	20230130	8480	4.01	20231031	16130	-45.32	20230130	8480	4.01	20231031	3.89	N	054210	500	126 억		1075750	N	N	0	N	00	N
108	20231113	140520	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8800	-190	5	-2.11	462784230	51758	86.85	9030	9250	8790	11680	6300	8990	8941.31	4.25	0	5319	9336	9162	9036	8862	8736	9100	8800	126	2690	500	6650	10	1	25291210	2226	4.68	0.98	12	0.20	1880.00	8981.00	16130	20230130	-45.44	8480	20231031	3.77	16130	-45.44	20230130	8480	3.77	20231031	16130	-45.44	20230130	8480	3.77	20231031	3.89	N	054210	500	126 억		1075750	N	N	0	N	00	N
109	20231113	130520	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8860	-130	5	-1.45	383446170	42761	71.76	9030	9250	8800	11680	6300	8990	8967.19	4.25	0	6198	9336	9162	9036	8862	8736	9100	8800	126	2690	500	6650	10	1	25291210	2241	4.71	0.99	12	0.17	1880.00	8981.00	16130	20230130	-45.07	8480	20231031	4.48	16130	-45.07	20230130	8480	4.48	20231031	16130	-45.07	20230130	8480	4.48	20231031	3.89	N	054210	500	126 억		1075750	N	N	0	N	00	N
110	20231113	120520	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8880	-110	5	-1.22	356450230	39704	66.63	9030	9250	8800	11680	6300	8990	8977.69	4.25	0	7919	9336	9162	9036	8862	8736	9100	8800	126	2690	500	6650	10	1	25291210	2246	4.72	0.99	12	0.16	1880.00	8981.00	16130	20230130	-44.95	8480	20231031	4.72	16130	-44.95	20230130	8480	4.72	20231031	16130	-44.95	20230130	8480	4.72	20231031	3.89	N	054210	500	126 억		1075750	N	N	0	N	00	N
111	20231113	110519	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8970	-20	5	-0.22	226513100	25015	41.98	9030	9250	8920	11680	6300	8990	9055.09	4.25	0	8769	9336	9162	9036	8862	8736	9100	8800	126	2690	500	6650	10	1	25291210	2269	4.77	1.00	12	0.10	1880.00	8981.00	16130	20230130	-44.39	8480	20231031	5.78	16130	-44.39	20230130	8480	5.78	20231031	16130	-44.39	20230130	8480	5.78	20231031	3.89	N	054210	500	126 억		1075750	N	N	0	N	00	N
112	20231113	100517	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9020	30	2	0.33	177692050	19565	32.83	9030	9250	9000	11680	6300	8990	9082.14	4.25	0	11064	9336	9162	9036	8862	8736	9100	8800	126	2690	500	6650	10	1	25291210	2281	4.80	1.00	12	0.08	1880.00	8981.00	16130	20230130	-44.08	8480	20231031	6.37	16130	-44.08	20230130	8480	6.37	20231031	16130	-44.08	20230130	8480	6.37	20231031	3.89	N	054210	500	126 억		1075750	N	N	0	N	00	N
113	20231113	090521	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9110	120	2	1.33	39314350	4320	7.25	9030	9160	9030	11680	6300	8990	9100.54	4.25	0	3025	9336	9162	9036	8862	8736	9100	8800	126	2690	500	6650	10	1	25291210	2304	4.85	1.01	12	0.02	1880.00	8981.00	16130	20230130	-43.52	8480	20231031	7.43	16130	-43.52	20230130	8480	7.43	20231031	16130	-43.52	20230130	8480	7.43	20231031	3.89	N	054210	500	126 억		1075750	N	N	0	N	00	N
114	20231110	160537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8990	-230	5	-2.49	534196760	59479	199.05	9100	9210	8910	11980	6460	9220	8981.27	4.23	0	5895	9486	9352	9276	9142	9066	9315	9105	126	2760	500	6820	10	1	25291210	2274	4.78	1.00	12	0.24	1880.00	8981.00	16130	20230130	-44.27	8480	20231031	6.01	16130	-44.27	20230130	8480	6.01	20231031	16130	-44.27	20230130	8480	6.01	20231031	3.87	N	054210	500	126 억		1068761	N	N	0	N	00	N
115	20231110	150529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8990	-230	5	-2.49	508113920	56578	189.34	9100	9210	8910	11980	6460	9220	8980.77	4.23	0	6145	9486	9352	9276	9142	9066	9315	9105	126	2760	500	6820	10	1	25291210	2274	4.78	1.00	12	0.22	1880.00	8981.00	16130	20230130	-44.27	8480	20231031	6.01	16130	-44.27	20230130	8480	6.01	20231031	16130	-44.27	20230130	8480	6.01	20231031	3.87	N	054210	500	126 억		1068761	N	N	0	N	00	N
116	20231110	140525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8990	-230	5	-2.49	471365260	52493	175.67	9100	9210	8910	11980	6460	9220	8979.58	4.23	0	6800	9486	9352	9276	9142	9066	9315	9105	126	2760	500	6820	10	1	25291210	2274	4.78	1.00	12	0.21	1880.00	8981.00	16130	20230130	-44.27	8480	20231031	6.01	16130	-44.27	20230130	8480	6.01	20231031	16130	-44.27	20230130	8480	6.01	20231031	3.87	N	054210	500	126 억		1068761	N	N	0	N	00	N
117	20231110	130525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9000	-220	5	-2.39	427169100	47565	159.18	9100	9210	8910	11980	6460	9220	8980.74	4.23	0	4842	9486	9352	9276	9142	9066	9315	9105	126	2760	500	6820	10	1	25291210	2276	4.79	1.00	12	0.19	1880.00	8981.00	16130	20230130	-44.20	8480	20231031	6.13	16130	-44.20	20230130	8480	6.13	20231031	16130	-44.20	20230130	8480	6.13	20231031	3.87	N	054210	500	126 억		1068761	N	N	0	N	00	N
118	20231110	120526	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8960	-260	5	-2.82	417997740	46545	155.76	9100	9210	8910	11980	6460	9220	8980.51	4.23	0	5074	9486	9352	9276	9142	9066	9315	9105	126	2760	500	6820	10	1	25291210	2266	4.77	1.00	12	0.18	1880.00	8981.00	16130	20230130	-44.45	8480	20231031	5.66	16130	-44.45	20230130	8480	5.66	20231031	16130	-44.45	20230130	8480	5.66	20231031	3.87	N	054210	500	126 억		1068761	N	N	0	N	00	N
119	20231110	110521	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9050	-170	5	-1.84	276594880	30794	103.05	9100	9210	8910	11980	6460	9220	8982.10	4.23	0	3929	9486	9352	9276	9142	9066	9315	9105	126	2760	500	6820	10	1	25291210	2289	4.81	1.01	12	0.12	1880.00	8981.00	16130	20230130	-43.89	8480	20231031	6.72	16130	-43.89	20230130	8480	6.72	20231031	16130	-43.89	20230130	8480	6.72	20231031	3.87	N	054210	500	126 억		1068761	N	N	0	N	00	N
120	20231110	100525	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8950	-270	5	-2.93	199160020	22172	74.20	9100	9210	8910	11980	6460	9220	8982.50	4.23	0	-715	9486	9352	9276	9142	9066	9315	9105	126	2760	500	6820	10	1	25291210	2264	4.76	1.00	12	0.09	1880.00	8981.00	16130	20230130	-44.51	8480	20231031	5.54	16130	-44.51	20230130	8480	5.54	20231031	16130	-44.51	20230130	8480	5.54	20231031	3.87	N	054210	500	126 억		1068761	N	N	0	N	00	N
121	20231110	090515	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9110	-110	5	-1.19	12027190	1321	4.42	9100	9210	9100	11980	6460	9220	9104.61	4.23	0	163	9486	9352	9276	9142	9066	9315	9105	126	2760	500	6820	10	1	25291210	2304	4.85	1.01	12	0.01	1880.00	8981.00	16130	20230130	-43.52	8480	20231031	7.43	16130	-43.52	20230130	8480	7.43	20231031	16130	-43.52	20230130	8480	7.43	20231031	3.87	N	054210	500	126 억		1068761	N	N	0	N	00	N
122	20231109	160511	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9220	-70	5	-0.75	277505140	29879	77.28	9250	9410	9200	12070	6510	9290	9287.86	4.25	0	-5267	9543	9416	9343	9216	9143	9380	9180	126	2780	500	6870	10	1	25291210	2332	4.90	1.03	12	0.12	1880.00	8981.00	16130	20230130	-42.84	8480	20231031	8.73	16130	-42.84	20230130	8480	8.73	20231031	16130	-42.84	20230130	8480	8.73	20231031	3.90	N	054210	500	126 억		1073994	N	N	0	N	00	N
123	20231109	150513	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9210	-80	5	-0.86	256991160	27654	71.53	9250	9410	9200	12070	6510	9290	9293.09	4.25	0	-4339	9543	9416	9343	9216	9143	9380	9180	126	2780	500	6870	10	1	25291210	2329	4.90	1.03	12	0.11	1880.00	8981.00	16130	20230130	-42.90	8480	20231031	8.61	16130	-42.90	20230130	8480	8.61	20231031	16130	-42.90	20230130	8480	8.61	20231031	3.90	N	054210	500	126 억		1073994	N	N	0	N	00	N
124	20231109	140511	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9210	-80	5	-0.86	226605020	24363	63.01	9250	9410	9200	12070	6510	9290	9301.20	4.25	0	-3040	9543	9416	9343	9216	9143	9380	9180	126	2780	500	6870	10	1	25291210	2329	4.90	1.03	12	0.10	1880.00	8981.00	16130	20230130	-42.90	8480	20231031	8.61	16130	-42.90	20230130	8480	8.61	20231031	16130	-42.90	20230130	8480	8.61	20231031	3.90	N	054210	500	126 억		1073994	N	N	0	N	00	N
125	20231109	130512	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9280	-10	5	-0.11	194361960	20878	54.00	9250	9410	9200	12070	6510	9290	9309.41	4.25	0	-1366	9543	9416	9343	9216	9143	9380	9180	126	2780	500	6870	10	1	25291210	2347	4.94	1.03	12	0.08	1880.00	8981.00	16130	20230130	-42.47	8480	20231031	9.43	16130	-42.47	20230130	8480	9.43	20231031	16130	-42.47	20230130	8480	9.43	20231031	3.90	N	054210	500	126 억		1073994	N	N	0	N	00	N
126	20231109	120514	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9300	10	2	0.11	179527980	19280	49.87	9250	9410	9200	12070	6510	9290	9311.62	4.25	0	153	9543	9416	9343	9216	9143	9380	9180	126	2780	500	6870	10	1	25291210	2352	4.95	1.04	12	0.08	1880.00	8981.00	16130	20230130	-42.34	8480	20231031	9.67	16130	-42.34	20230130	8480	9.67	20231031	16130	-42.34	20230130	8480	9.67	20231031	3.90	N	054210	500	126 억		1073994	N	N	0	N	00	N
127	20231109	110514	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	40	2	0.43	160679340	17248	44.61	9250	9410	9200	12070	6510	9290	9315.82	4.25	0	349	9543	9416	9343	9216	9143	9380	9180	126	2780	500	6870	10	1	25291210	2360	4.96	1.04	12	0.07	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.90	N	054210	500	126 억		1073994	N	N	0	N	00	N
128	20231109	100510	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	40	2	0.43	98169440	10495	27.14	9250	9410	9250	12070	6510	9290	9353.92	4.25	0	-661	9543	9416	9343	9216	9143	9380	9180	126	2780	500	6870	10	1	25291210	2360	4.96	1.04	12	0.04	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.90	N	054210	500	126 억		1073994	N	N	0	N	00	N
129	20231109	090511	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	50	2	0.54	2198280	237	0.61	9250	9340	9250	12070	6510	9290	9275.44	4.25	0	91	9543	9416	9343	9216	9143	9380	9180	126	2780	500	6870	10	1	25291210	2362	4.97	1.04	12	0.00	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.90	N	054210	500	126 억		1073994	N	N	0	N	00	N
130	20231108	160507	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9290	-110	5	-1.17	360957230	38618	80.56	9400	9470	9270	12220	6580	9400	9347.04	4.26	0	-2402	9620	9510	9330	9220	9040	9565	9275	126	2820	500	6950	10	1	25291210	2350	4.94	1.03	12	0.15	1880.00	8981.00	16130	20230130	-42.41	8480	20231031	9.55	16130	-42.41	20230130	8480	9.55	20231031	16130	-42.41	20230130	8480	9.55	20231031	3.91	N	054210	500	126 억		1076610	N	N	0	N	00	N
131	20231108	150510	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9300	-100	5	-1.06	343108370	36696	76.55	9400	9470	9280	12220	6580	9400	9350.02	4.26	0	-2169	9620	9510	9330	9220	9040	9565	9275	126	2820	500	6950	10	1	25291210	2352	4.95	1.04	12	0.15	1880.00	8981.00	16130	20230130	-42.34	8480	20231031	9.67	16130	-42.34	20230130	8480	9.67	20231031	16130	-42.34	20230130	8480	9.67	20231031	3.91	N	054210	500	126 억		1076610	N	N	0	N	00	N
132	20231108	140508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	-60	5	-0.64	270178800	28856	60.20	9400	9470	9300	12220	6580	9400	9363.00	4.26	0	-254	9620	9510	9330	9220	9040	9565	9275	126	2820	500	6950	10	1	25291210	2362	4.97	1.04	12	0.11	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.91	N	054210	500	126 억		1076610	N	N	0	N	00	N
133	20231108	130509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	-20	5	-0.21	215320350	22969	47.92	9400	9470	9300	12220	6580	9400	9374.39	4.26	0	-1056	9620	9510	9330	9220	9040	9565	9275	126	2820	500	6950	10	1	25291210	2372	4.99	1.04	12	0.09	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.91	N	054210	500	126 억		1076610	N	N	0	N	00	N
134	20231108	120510	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	20	2	0.21	161551120	17219	35.92	9400	9470	9300	12220	6580	9400	9382.14	4.26	0	-227	9620	9510	9330	9220	9040	9565	9275	126	2820	500	6950	10	1	25291210	2382	5.01	1.05	12	0.07	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	3.91	N	054210	500	126 억		1076610	N	N	0	N	00	N
135	20231108	110507	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9380	-20	5	-0.21	142559140	15192	31.69	9400	9470	9300	12220	6580	9400	9383.83	4.26	0	-984	9620	9510	9330	9220	9040	9565	9275	126	2820	500	6950	10	1	25291210	2372	4.99	1.04	12	0.06	1880.00	8981.00	16130	20230130	-41.85	8480	20231031	10.61	16130	-41.85	20230130	8480	10.61	20231031	16130	-41.85	20230130	8480	10.61	20231031	3.91	N	054210	500	126 억		1076610	N	N	0	N	00	N
136	20231108	100509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9360	-40	5	-0.43	108180590	11505	24.00	9400	9470	9360	12220	6580	9400	9402.92	4.26	0	-297	9620	9510	9330	9220	9040	9565	9275	126	2820	500	6950	10	1	25291210	2367	4.98	1.04	12	0.05	1880.00	8981.00	16130	20230130	-41.97	8480	20231031	10.38	16130	-41.97	20230130	8480	10.38	20231031	16130	-41.97	20230130	8480	10.38	20231031	3.91	N	054210	500	126 억		1076610	N	N	0	N	00	N
137	20231108	090506	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9410	10	2	0.11	2808790	298	0.62	9400	9470	9400	12220	6580	9400	9425.47	4.26	0	24	9620	9510	9330	9220	9040	9565	9275	126	2820	500	6950	10	1	25291210	2380	5.01	1.05	12	0.00	1880.00	8981.00	16130	20230130	-41.66	8480	20231031	10.97	16130	-41.66	20230130	8480	10.97	20231031	16130	-41.66	20230130	8480	10.97	20231031	3.91	N	054210	500	126 억		1076610	N	N	0	N	00	N
138	20231107	160509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	-30	5	-0.32	443127270	47639	54.84	9370	9440	9150	12250	6610	9430	9301.77	4.26	0	-1132	9603	9516	9373	9286	9143	9560	9330	126	2820	500	6970	10	1	25291210	2377	5.00	1.05	12	0.19	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	3.95	N	054210	500	126 억		1077919	N	N	0	N	00	N
139	20231107	150509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	-90	5	-0.95	421631860	45348	52.21	9370	9440	9150	12250	6610	9430	9297.69	4.26	0	-332	9603	9516	9373	9286	9143	9560	9330	126	2820	500	6970	10	1	25291210	2362	4.97	1.04	12	0.18	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.95	N	054210	500	126 억		1077919	N	N	0	N	00	N
140	20231107	140512	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9330	-100	5	-1.06	414431180	44577	51.32	9370	9440	9150	12250	6610	9430	9296.97	4.26	0	-242	9603	9516	9373	9286	9143	9560	9330	126	2820	500	6970	10	1	25291210	2360	4.96	1.04	12	0.18	1880.00	8981.00	16130	20230130	-42.16	8480	20231031	10.02	16130	-42.16	20230130	8480	10.02	20231031	16130	-42.16	20230130	8480	10.02	20231031	3.95	N	054210	500	126 억		1077919	N	N	0	N	00	N
141	20231107	130510	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9290	-140	5	-1.48	399896680	43015	49.52	9370	9440	9150	12250	6610	9430	9296.68	4.26	0	-1276	9603	9516	9373	9286	9143	9560	9330	126	2820	500	6970	10	1	25291210	2350	4.94	1.03	12	0.17	1880.00	8981.00	16130	20230130	-42.41	8480	20231031	9.55	16130	-42.41	20230130	8480	9.55	20231031	16130	-42.41	20230130	8480	9.55	20231031	3.95	N	054210	500	126 억		1077919	N	N	0	N	00	N
142	20231107	120507	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9220	-210	5	-2.23	309846750	33228	38.25	9370	9440	9200	12250	6610	9430	9324.87	4.26	0	-26	9603	9516	9373	9286	9143	9560	9330	126	2820	500	6970	10	1	25291210	2332	4.90	1.03	12	0.13	1880.00	8981.00	16130	20230130	-42.84	8480	20231031	8.73	16130	-42.84	20230130	8480	8.73	20231031	16130	-42.84	20230130	8480	8.73	20231031	3.95	N	054210	500	126 억		1077919	N	N	0	N	00	N
143	20231107	110508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9340	-90	5	-0.95	218299910	23354	26.89	9370	9440	9200	12250	6610	9430	9347.43	4.26	0	2691	9603	9516	9373	9286	9143	9560	9330	126	2820	500	6970	10	1	25291210	2362	4.97	1.04	12	0.09	1880.00	8981.00	16130	20230130	-42.10	8480	20231031	10.14	16130	-42.10	20230130	8480	10.14	20231031	16130	-42.10	20230130	8480	10.14	20231031	3.95	N	054210	500	126 억		1077919	N	N	0	N	00	N
144	20231107	100513	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9360	-70	5	-0.74	166955740	17863	20.56	9370	9440	9200	12250	6610	9430	9346.46	4.26	0	1513	9603	9516	9373	9286	9143	9560	9330	126	2820	500	6970	10	1	25291210	2367	4.98	1.04	12	0.07	1880.00	8981.00	16130	20230130	-41.97	8480	20231031	10.38	16130	-41.97	20230130	8480	10.38	20231031	16130	-41.97	20230130	8480	10.38	20231031	3.95	N	054210	500	126 억		1077919	N	N	0	N	00	N
145	20231107	090501	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9300	-130	5	-1.38	10464560	1119	1.29	9370	9370	9300	12250	6610	9430	9351.71	4.26	0	-672	9603	9516	9373	9286	9143	9560	9330	126	2820	500	6970	10	1	25291210	2352	4.95	1.04	12	0.00	1880.00	8981.00	16130	20230130	-42.34	8480	20231031	9.67	16130	-42.34	20230130	8480	9.67	20231031	16130	-42.34	20230130	8480	9.67	20231031	3.95	N	054210	500	126 억		1077919	N	N	0	N	00	N
146	20231106	160457	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	240	2	2.61	811517030	86511	125.40	9340	9460	9230	11940	6440	9190	9380.34	4.25	0	1420	9410	9300	9120	9010	8830	9355	9065	126	2750	500	6800	10	1	25291210	2385	5.02	1.05	12	0.34	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	4.00	N	054210	500	126 억		1075077	N	N	0	N	00	N
147	20231106	150459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	230	2	2.50	769323380	82033	118.91	9340	9460	9230	11940	6440	9190	9378.22	4.25	0	596	9410	9300	9120	9010	8830	9355	9065	126	2750	500	6800	10	1	25291210	2382	5.01	1.05	12	0.32	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	4.00	N	054210	500	126 억		1075077	N	N	0	N	00	N
148	20231106	140456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	240	2	2.61	726468130	77486	112.32	9340	9460	9230	11940	6440	9190	9375.48	4.25	0	651	9410	9300	9120	9010	8830	9355	9065	126	2750	500	6800	10	1	25291210	2385	5.02	1.05	12	0.31	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	4.00	N	054210	500	126 억		1075077	N	N	0	N	00	N
149	20231106	130504	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9430	240	2	2.61	645938250	68941	99.93	9340	9440	9230	11940	6440	9190	9369.44	4.25	0	-507	9410	9300	9120	9010	8830	9355	9065	126	2750	500	6800	10	1	25291210	2385	5.02	1.05	12	0.27	1880.00	8981.00	16130	20230130	-41.54	8480	20231031	11.20	16130	-41.54	20230130	8480	11.20	20231031	16130	-41.54	20230130	8480	11.20	20231031	4.00	N	054210	500	126 억		1075077	N	N	0	N	00	N
150	20231106	120500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9400	210	2	2.29	519578090	55506	80.46	9340	9430	9230	11940	6440	9190	9360.76	4.25	0	-610	9410	9300	9120	9010	8830	9355	9065	126	2750	500	6800	10	1	25291210	2377	5.00	1.05	12	0.22	1880.00	8981.00	16130	20230130	-41.72	8480	20231031	10.85	16130	-41.72	20230130	8480	10.85	20231031	16130	-41.72	20230130	8480	10.85	20231031	4.00	N	054210	500	126 억		1075077	N	N	0	N	00	N
151	20231106	110500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9420	230	2	2.50	354334790	37929	54.98	9340	9430	9230	11940	6440	9190	9342.05	4.25	0	293	9410	9300	9120	9010	8830	9355	9065	126	2750	500	6800	10	1	25291210	2382	5.01	1.05	12	0.15	1880.00	8981.00	16130	20230130	-41.60	8480	20231031	11.08	16130	-41.60	20230130	8480	11.08	20231031	16130	-41.60	20230130	8480	11.08	20231031	4.00	N	054210	500	126 억		1075077	N	N	0	N	00	N
152	20231106	100439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9290	100	2	1.09	190845730	20509	29.73	9340	9390	9230	11940	6440	9190	9305.46	4.25	0	-1537	9410	9300	9120	9010	8830	9355	9065	126	2750	500	6800	10	1	25291210	2350	4.94	1.03	12	0.08	1880.00	8981.00	16130	20230130	-42.41	8480	20231031	9.55	16130	-42.41	20230130	8480	9.55	20231031	16130	-42.41	20230130	8480	9.55	20231031	4.00	N	054210	500	126 억		1075077	N	N	0	N	00	N
153	20231106	090500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9290	100	2	1.09	62159140	6664	9.66	9340	9390	9260	11940	6440	9190	9327.60	4.25	0	-307	9410	9300	9120	9010	8830	9355	9065	126	2750	500	6800	10	1	25291210	2350	4.94	1.03	12	0.03	1880.00	8981.00	16130	20230130	-42.41	8480	20231031	9.55	16130	-42.41	20230130	8480	9.55	20231031	16130	-42.41	20230130	8480	9.55	20231031	4.00	N	054210	500	126 억		1075077	N	N	0	N	00	N
154	20231103	160453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9190	270	2	3.03	627428830	68893	117.45	9000	9230	8940	11590	6250	8920	9107.24	4.17	0	20501	9160	9040	8830	8710	8500	9100	8770	126	2670	500	6600	10	1	25291210	2324	4.89	1.02	12	0.27	1880.00	8981.00	16130	20230130	-43.03	8480	20231031	8.37	16130	-43.03	20230130	8480	8.37	20231031	16130	-43.03	20230130	8480	8.37	20231031	4.03	N	054210	500	126 억		1054581	N	N	0	N	00	N
155	20231103	150453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9170	250	2	2.80	588059200	64607	110.14	9000	9230	8940	11590	6250	8920	9102.10	4.17	0	19762	9160	9040	8830	8710	8500	9100	8770	126	2670	500	6600	10	1	25291210	2319	4.88	1.02	12	0.26	1880.00	8981.00	16130	20230130	-43.15	8480	20231031	8.14	16130	-43.15	20230130	8480	8.14	20231031	16130	-43.15	20230130	8480	8.14	20231031	4.03	N	054210	500	126 억		1054581	N	N	0	N	00	N
156	20231103	140453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9170	250	2	2.80	557875540	61315	104.53	9000	9230	8940	11590	6250	8920	9098.52	4.17	0	19778	9160	9040	8830	8710	8500	9100	8770	126	2670	500	6600	10	1	25291210	2319	4.88	1.02	12	0.24	1880.00	8981.00	16130	20230130	-43.15	8480	20231031	8.14	16130	-43.15	20230130	8480	8.14	20231031	16130	-43.15	20230130	8480	8.14	20231031	4.03	N	054210	500	126 억		1054581	N	N	0	N	00	N
157	20231103	130452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9160	240	2	2.69	529158130	58184	99.19	9000	9230	8940	11590	6250	8920	9094.56	4.17	0	19761	9160	9040	8830	8710	8500	9100	8770	126	2670	500	6600	10	1	25291210	2317	4.87	1.02	12	0.23	1880.00	8981.00	16130	20230130	-43.21	8480	20231031	8.02	16130	-43.21	20230130	8480	8.02	20231031	16130	-43.21	20230130	8480	8.02	20231031	4.03	N	054210	500	126 억		1054581	N	N	0	N	00	N
158	20231103	120453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9170	250	2	2.80	490051960	53926	91.93	9000	9230	8940	11590	6250	8920	9087.49	4.17	0	20872	9160	9040	8830	8710	8500	9100	8770	126	2670	500	6600	10	1	25291210	2319	4.88	1.02	12	0.21	1880.00	8981.00	16130	20230130	-43.15	8480	20231031	8.14	16130	-43.15	20230130	8480	8.14	20231031	16130	-43.15	20230130	8480	8.14	20231031	4.03	N	054210	500	126 억		1054581	N	N	0	N	00	N
159	20231103	110455	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9110	190	2	2.13	305054140	33741	57.52	9000	9130	8940	11590	6250	8920	9041.05	4.17	0	8924	9160	9040	8830	8710	8500	9100	8770	126	2670	500	6600	10	1	25291210	2304	4.85	1.01	12	0.13	1880.00	8981.00	16130	20230130	-43.52	8480	20231031	7.43	16130	-43.52	20230130	8480	7.43	20231031	16130	-43.52	20230130	8480	7.43	20231031	4.03	N	054210	500	126 억		1054581	N	N	0	N	00	N
160	20231103	100449	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9030	110	2	1.23	175095120	19421	33.11	9000	9100	8940	11590	6250	8920	9015.76	4.17	0	2298	9160	9040	8830	8710	8500	9100	8770	126	2670	500	6600	10	1	25291210	2284	4.80	1.01	12	0.08	1880.00	8981.00	16130	20230130	-44.02	8480	20231031	6.49	16130	-44.02	20230130	8480	6.49	20231031	16130	-44.02	20230130	8480	6.49	20231031	4.03	N	054210	500	126 억		1054581	N	N	0	N	00	N
161	20231103	090448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	9060	140	2	1.57	39031970	4309	7.35	9000	9100	9000	11590	6250	8920	9058.24	4.17	0	-959	9160	9040	8830	8710	8500	9100	8770	126	2670	500	6600	10	1	25291210	2291	4.82	1.01	12	0.02	1880.00	8981.00	16130	20230130	-43.83	8480	20231031	6.84	16130	-43.83	20230130	8480	6.84	20231031	16130	-43.83	20230130	8480	6.84	20231031	4.03	N	054210	500	126 억		1054581	N	N	0	N	00	N
162	20231102	160449	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8920	340	2	3.96	519923870	58633	238.96	8620	8950	8620	11150	6010	8580	8867.26	4.06	0	28178	8766	8672	8576	8482	8386	8720	8530	126	2570	500	6340	10	1	25291210	2256	4.74	0.99	12	0.23	1880.00	8981.00	16130	20230130	-44.70	8480	20231031	5.19	16130	-44.70	20230130	8480	5.19	20231031	16130	-44.70	20230130	8480	5.19	20231031	4.04	N	054210	500	126 억		1026791	N	N	0	N	00	N
163	20231102	150455	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8920	340	2	3.96	491897720	55489	226.14	8620	8950	8620	11150	6010	8580	8864.78	4.06	0	26691	8766	8672	8576	8482	8386	8720	8530	126	2570	500	6340	10	1	25291210	2256	4.74	0.99	12	0.22	1880.00	8981.00	16130	20230130	-44.70	8480	20231031	5.19	16130	-44.70	20230130	8480	5.19	20231031	16130	-44.70	20230130	8480	5.19	20231031	4.04	N	054210	500	126 억		1026791	N	N	0	N	00	N
164	20231102	140446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8900	320	2	3.73	417996930	47198	192.35	8620	8930	8620	11150	6010	8580	8856.24	4.06	0	21824	8766	8672	8576	8482	8386	8720	8530	126	2570	500	6340	10	1	25291210	2251	4.73	0.99	12	0.19	1880.00	8981.00	16130	20230130	-44.82	8480	20231031	4.95	16130	-44.82	20230130	8480	4.95	20231031	16130	-44.82	20230130	8480	4.95	20231031	4.04	N	054210	500	126 억		1026791	N	N	0	N	00	N
165	20231102	130449	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8850	270	2	3.15	342677420	38730	157.84	8620	8930	8620	11150	6010	8580	8847.85	4.06	0	18541	8766	8672	8576	8482	8386	8720	8530	126	2570	500	6340	10	1	25291210	2238	4.71	0.99	12	0.15	1880.00	8981.00	16130	20230130	-45.13	8480	20231031	4.36	16130	-45.13	20230130	8480	4.36	20231031	16130	-45.13	20230130	8480	4.36	20231031	4.04	N	054210	500	126 억		1026791	N	N	0	N	00	N
166	20231102	120447	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8820	240	2	2.80	301023850	34025	138.67	8620	8930	8620	11150	6010	8580	8847.14	4.06	0	17496	8766	8672	8576	8482	8386	8720	8530	126	2570	500	6340	10	1	25291210	2231	4.69	0.98	12	0.13	1880.00	8981.00	16130	20230130	-45.32	8480	20231031	4.01	16130	-45.32	20230130	8480	4.01	20231031	16130	-45.32	20230130	8480	4.01	20231031	4.04	N	054210	500	126 억		1026791	N	N	0	N	00	N
167	20231102	110448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8860	280	2	3.26	270538690	30574	124.60	8620	8930	8620	11150	6010	8580	8848.65	4.06	0	16214	8766	8672	8576	8482	8386	8720	8530	126	2570	500	6340	10	1	25291210	2241	4.71	0.99	12	0.12	1880.00	8981.00	16130	20230130	-45.07	8480	20231031	4.48	16130	-45.07	20230130	8480	4.48	20231031	16130	-45.07	20230130	8480	4.48	20231031	4.04	N	054210	500	126 억		1026791	N	N	0	N	00	N
168	20231102	100448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8900	320	2	3.73	198164620	22433	91.43	8620	8930	8620	11150	6010	8580	8833.62	4.06	0	13213	8766	8672	8576	8482	8386	8720	8530	126	2570	500	6340	10	1	25291210	2251	4.73	0.99	12	0.09	1880.00	8981.00	16130	20230130	-44.82	8480	20231031	4.95	16130	-44.82	20230130	8480	4.95	20231031	16130	-44.82	20230130	8480	4.95	20231031	4.04	N	054210	500	126 억		1026791	N	N	0	N	00	N
169	20231102	090451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8730	150	2	1.75	13975490	1612	6.57	8620	8740	8620	11150	6010	8580	8669.66	4.06	0	327	8766	8672	8576	8482	8386	8720	8530	126	2570	500	6340	10	1	25291210	2208	4.64	0.97	12	0.01	1880.00	8981.00	16130	20230130	-45.88	8480	20231031	2.95	16130	-45.88	20230130	8480	2.95	20231031	16130	-45.88	20230130	8480	2.95	20231031	4.04	N	054210	500	126 억		1026791	N	N	0	N	00	N
170	20231101	160447	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	8580	80	2	0.94	208819520	24403	37.75	8510	8670	8480	11050	5950	8500	8556.88	4.05	0	3010	9033	8766	8623	8356	8213	8695	8285	126	2550	500	6290	10	1	25291210	2170	4.56	0.96	12	0.10	1880.00	8981.00	16130	20230130	-46.81	8480	20231101	1.18	16130	-46.81	20230130	8480	1.18	20231101	16130	-46.81	20230130	8480	1.18	20231101	4.07	N	054210	500	126 억		1023780	N	N	0	N	00	N
171	20231101	150445	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	8560	60	2	0.71	196912720	23013	35.60	8510	8670	8480	11050	5950	8500	8556.59	4.05	0	2642	9033	8766	8623	8356	8213	8695	8285	126	2550	500	6290	10	1	25291210	2165	4.55	0.95	12	0.09	1880.00	8981.00	16130	20230130	-46.93	8480	20231101	0.94	16130	-46.93	20230130	8480	0.94	20231101	16130	-46.93	20230130	8480	0.94	20231101	4.07	N	054210	500	126 억		1023780	N	N	0	N	00	N
172	20231101	140442	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	8570	70	2	0.82	164102080	19162	29.64	8510	8670	8480	11050	5950	8500	8563.93	4.05	0	1872	9033	8766	8623	8356	8213	8695	8285	126	2550	500	6290	10	1	25291210	2167	4.56	0.95	12	0.08	1880.00	8981.00	16130	20230130	-46.87	8480	20231101	1.06	16130	-46.87	20230130	8480	1.06	20231101	16130	-46.87	20230130	8480	1.06	20231101	4.07	N	054210	500	126 억		1023780	N	N	0	N	00	N
173	20231101	130446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8590	90	2	1.06	82454290	9595	14.84	8510	8670	8510	11050	5950	8500	8593.46	4.05	0	1584	9033	8766	8623	8356	8213	8695	8285	126	2550	500	6290	10	1	25291210	2173	4.57	0.96	12	0.04	1880.00	8981.00	16130	20230130	-46.75	8480	20231031	1.30	16130	-46.75	20230130	8480	1.30	20231031	16130	-46.75	20230130	8480	1.30	20231031	4.07	N	054210	500	126 억		1023780	N	N	0	N	00	N
174	20231101	120455	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8560	60	2	0.71	63442180	7382	11.42	8510	8670	8510	11050	5950	8500	8594.17	4.05	0	1410	9033	8766	8623	8356	8213	8695	8285	126	2550	500	6290	10	1	25291210	2165	4.55	0.95	12	0.03	1880.00	8981.00	16130	20230130	-46.93	8480	20231031	0.94	16130	-46.93	20230130	8480	0.94	20231031	16130	-46.93	20230130	8480	0.94	20231031	4.07	N	054210	500	126 억		1023780	N	N	0	N	00	N
175	20231101	110458	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8590	90	2	1.06	56192870	6537	10.11	8510	8670	8510	11050	5950	8500	8596.13	4.05	0	1465	9033	8766	8623	8356	8213	8695	8285	126	2550	500	6290	10	1	25291210	2173	4.57	0.96	12	0.03	1880.00	8981.00	16130	20230130	-46.75	8480	20231031	1.30	16130	-46.75	20230130	8480	1.30	20231031	16130	-46.75	20230130	8480	1.30	20231031	4.07	N	054210	500	126 억		1023780	N	N	0	N	00	N
176	20231101	100452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8600	100	2	1.18	36099170	4199	6.50	8510	8670	8510	11050	5950	8500	8597.09	4.05	0	1583	9033	8766	8623	8356	8213	8695	8285	126	2550	500	6290	10	1	25291210	2175	4.57	0.96	12	0.02	1880.00	8981.00	16130	20230130	-46.68	8480	20231031	1.42	16130	-46.68	20230130	8480	1.42	20231031	16130	-46.68	20230130	8480	1.42	20231031	4.07	N	054210	500	126 억		1023780	N	N	0	N	00	N
177	20231101	090454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	8630	130	2	1.53	6244490	731	1.13	8510	8630	8510	11050	5950	8500	8542.39	4.05	0	14	9033	8766	8623	8356	8213	8695	8285	126	2550	500	6290	10	1	25291210	2183	4.59	0.96	12	0.00	1880.00	8981.00	16130	20230130	-46.50	8480	20231031	1.77	16130	-46.50	20230130	8480	1.77	20231031	16130	-46.50	20230130	8480	1.77	20231031	4.07	N	054210	500	126 억		1023780	N	N	0	N	00	N