KissMeData/066900/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	160635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2880	-20	5	-0.69	18157000	6313	16.75	2900	2900	2860	3770	2030	2900	2875.97	0.48	0	-23	2993	2946	2898	2851	2803	2922	2827	114	870	500	2030	5	1	22744503	655	7.18	0.45	12	0.03	401.00	6437.00	4650	20230717	-38.06	2605	20230104	10.56	4650	-38.06	20230717	2605	10.56	20230104	4650	-38.06	20230717	2605	10.56	20230104	1.18	N	066900	500	113 억		108482	N	N	0	N	00	N
3	20231130	150636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2890	-10	5	-0.34	9908230	3449	9.15	2900	2900	2860	3770	2030	2900	2872.78	0.48	0	-57	2993	2946	2898	2851	2803	2922	2827	114	870	500	2030	5	1	22744503	657	7.21	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.18	N	066900	500	113 억		108482	N	N	0	N	00	N
4	20231130	140632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2900	0	3	0.00	9570090	3332	8.84	2900	2900	2860	3770	2030	2900	2872.18	0.48	0	-50	2993	2946	2898	2851	2803	2922	2827	114	870	500	2030	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.18	N	066900	500	113 억		108482	N	N	0	N	00	N
5	20231130	130631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2895	-5	5	-0.17	9538230	3321	8.81	2900	2900	2860	3770	2030	2900	2872.10	0.48	0	-43	2993	2946	2898	2851	2803	2922	2827	114	870	500	2030	5	1	22744503	658	7.22	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.18	N	066900	500	113 억		108482	N	N	0	N	00	N
6	20231130	120642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2880	-20	5	-0.69	6252580	2180	5.78	2900	2900	2860	3770	2030	2900	2868.16	0.48	0	33	2993	2946	2898	2851	2803	2922	2827	114	870	500	2030	5	1	22744503	655	7.18	0.45	12	0.01	401.00	6437.00	4650	20230717	-38.06	2605	20230104	10.56	4650	-38.06	20230717	2605	10.56	20230104	4650	-38.06	20230717	2605	10.56	20230104	1.18	N	066900	500	113 억		108482	N	N	0	N	00	N
7	20231130	110635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2870	-30	5	-1.03	5643015	1968	5.22	2900	2900	2860	3770	2030	2900	2867.39	0.48	0	53	2993	2946	2898	2851	2803	2922	2827	114	870	500	2030	5	1	22744503	653	7.16	0.45	12	0.01	401.00	6437.00	4650	20230717	-38.28	2605	20230104	10.17	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2605	10.17	20230104	1.18	N	066900	500	113 억		108482	N	N	0	N	00	N
8	20231130	100631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2860	-40	5	-1.38	5134520	1791	4.75	2900	2900	2860	3770	2030	2900	2866.85	0.48	0	54	2993	2946	2898	2851	2803	2922	2827	114	870	500	2030	5	1	22744503	650	7.13	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.49	2605	20230104	9.79	4650	-38.49	20230717	2605	9.79	20230104	4650	-38.49	20230717	2605	9.79	20230104	1.18	N	066900	500	113 억		108482	N	N	0	N	00	N
9	20231130	090633	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	2895	-5	5	-0.17	243450	84	0.22	2900	2900	2880	3770	2030	2900	2898.21	0.48	0	-13	2993	2946	2898	2851	2803	2922	2827	114	870	500	2030	5	1	22744503	658	7.22	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.18	N	066900	500	113 억		108482	N	N	0	N	00	N
10	20231129	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-10	5	-0.34	108258370	37684	321.29	2925	2945	2850	3780	2040	2910	2872.79	0.48	0	-198	2976	2942	2916	2882	2856	2930	2870	114	870	500	2030	5	1	22744503	660	7.23	0.45	12	0.17	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.20	N	066900	500	113 억		108621	N	N	0	N	00	N
11	20231129	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-25	5	-0.86	100785080	35107	299.32	2925	2945	2850	3780	2040	2910	2870.80	0.48	0	-132	2976	2942	2916	2882	2856	2930	2870	114	870	500	2030	5	1	22744503	656	7.19	0.45	12	0.15	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.20	N	066900	500	113 억		108621	N	N	0	N	00	N
12	20231129	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-15	5	-0.52	89998765	31355	267.33	2925	2945	2850	3780	2040	2910	2870.32	0.48	0	-340	2976	2942	2916	2882	2856	2930	2870	114	870	500	2030	5	1	22744503	658	7.22	0.45	12	0.14	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.20	N	066900	500	113 억		108621	N	N	0	N	00	N
13	20231129	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	5	2	0.17	89551935	31201	266.02	2925	2945	2850	3780	2040	2910	2870.16	0.48	0	-419	2976	2942	2916	2882	2856	2930	2870	114	870	500	2030	5	1	22744503	663	7.27	0.45	12	0.14	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.20	N	066900	500	113 억		108621	N	N	0	N	00	N
14	20231129	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-40	5	-1.37	62440450	21807	185.92	2925	2945	2850	3780	2040	2910	2863.32	0.48	0	1263	2976	2942	2916	2882	2856	2930	2870	114	870	500	2030	5	1	22744503	653	7.16	0.45	12	0.10	401.00	6437.00	4650	20230717	-38.28	2605	20230104	10.17	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2605	10.17	20230104	1.20	N	066900	500	113 억		108621	N	N	0	N	00	N
15	20231129	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	-35	5	-1.20	43830840	15302	130.46	2925	2945	2850	3780	2040	2910	2864.39	0.48	0	952	2976	2942	2916	2882	2856	2930	2870	114	870	500	2030	5	1	22744503	654	7.17	0.45	12	0.07	401.00	6437.00	4650	20230717	-38.17	2605	20230104	10.36	4650	-38.17	20230717	2605	10.36	20230104	4650	-38.17	20230717	2605	10.36	20230104	1.20	N	066900	500	113 억		108621	N	N	0	N	00	N
16	20231129	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	-20	5	-0.69	16738365	5822	49.64	2925	2945	2855	3780	2040	2910	2875.02	0.48	0	-740	2976	2942	2916	2882	2856	2930	2870	114	870	500	2030	5	1	22744503	657	7.21	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.20	N	066900	500	113 억		108621	N	N	0	N	00	N
17	20231129	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	-20	5	-0.69	1439210	497	4.24	2925	2945	2890	3780	2040	2910	2895.79	0.48	0	-441	2976	2942	2916	2882	2856	2930	2870	114	870	500	2030	5	1	22744503	657	7.21	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.20	N	066900	500	113 억		108621	N	N	0	N	00	N
18	20231128	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-25	5	-0.85	34068095	11729	133.38	2950	2950	2890	3815	2055	2935	2904.60	0.48	0	-440	2971	2952	2921	2902	2871	2937	2887	114	880	500	2050	5	1	22744503	662	7.26	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.22	N	066900	500	113 억		109061	N	N	0	N	00	N
19	20231128	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-40	5	-1.36	29237445	10067	114.48	2950	2950	2890	3815	2055	2935	2904.29	0.48	0	-449	2971	2952	2921	2902	2871	2937	2887	114	880	500	2050	5	1	22744503	658	7.22	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.22	N	066900	500	113 억		109061	N	N	0	N	00	N
20	20231128	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-35	5	-1.19	21733125	7477	85.02	2950	2950	2895	3815	2055	2935	2906.66	0.48	0	-449	2971	2952	2921	2902	2871	2937	2887	114	880	500	2050	5	1	22744503	660	7.23	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.22	N	066900	500	113 억		109061	N	N	0	N	00	N
21	20231128	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-25	5	-0.85	20393320	7015	79.77	2950	2950	2895	3815	2055	2935	2907.10	0.48	0	11	2971	2952	2921	2902	2871	2937	2887	114	880	500	2050	5	1	22744503	662	7.26	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.22	N	066900	500	113 억		109061	N	N	0	N	00	N
22	20231128	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-25	5	-0.85	13848125	4756	54.08	2950	2950	2895	3815	2055	2935	2911.72	0.48	0	16	2971	2952	2921	2902	2871	2937	2887	114	880	500	2050	5	1	22744503	662	7.26	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.22	N	066900	500	113 억		109061	N	N	0	N	00	N
23	20231128	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-35	5	-1.19	12935050	4441	50.50	2950	2950	2900	3815	2055	2935	2912.64	0.48	0	-4	2971	2952	2921	2902	2871	2937	2887	114	880	500	2050	5	1	22744503	660	7.23	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.22	N	066900	500	113 억		109061	N	N	0	N	00	N
24	20231128	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	0	3	0.00	1528365	523	5.95	2950	2950	2920	3815	2055	2935	2922.30	0.48	0	-15	2971	2952	2921	2902	2871	2937	2887	114	880	500	2050	5	1	22744503	668	7.32	0.46	12	0.00	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.22	N	066900	500	113 억		109061	N	N	0	N	00	N
25	20231128	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	15	2	0.51	32450	11	0.13	2950	2950	2950	3815	2055	2935	2950.00	0.48	0	-1	2971	2952	2921	2902	2871	2937	2887	114	880	500	2050	5	1	22744503	671	7.36	0.46	12	0.00	401.00	6437.00	4650	20230717	-36.56	2605	20230104	13.24	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2605	13.24	20230104	1.22	N	066900	500	113 억		109061	N	N	0	N	00	N
26	20231127	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	0	3	0.00	25631870	8794	77.15	2940	2940	2890	3815	2055	2935	2913.86	0.48	0	-922	2965	2950	2925	2910	2885	2937	2897	114	880	500	2050	5	1	22744503	668	7.32	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.20	N	066900	500	113 억		109602	N	N	0	N	00	N
27	20231127	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-10	5	-0.34	20346905	6991	61.34	2940	2940	2890	3815	2055	2935	2910.44	0.48	0	-923	2965	2950	2925	2910	2885	2937	2897	114	880	500	2050	5	1	22744503	665	7.29	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.20	N	066900	500	113 억		109602	N	N	0	N	00	N
28	20231127	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	13282530	4572	40.11	2940	2940	2890	3815	2055	2935	2905.19	0.48	0	-386	2965	2950	2925	2910	2885	2937	2897	114	880	500	2050	5	1	22744503	664	7.28	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.20	N	066900	500	113 억		109602	N	N	0	N	00	N
29	20231127	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	11805000	4066	35.67	2940	2940	2890	3815	2055	2935	2903.34	0.48	0	-383	2965	2950	2925	2910	2885	2937	2897	114	880	500	2050	5	1	22744503	664	7.28	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.20	N	066900	500	113 억		109602	N	N	0	N	00	N
30	20231127	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	11023015	3798	33.32	2940	2940	2890	3815	2055	2935	2902.32	0.48	0	-381	2965	2950	2925	2910	2885	2937	2897	114	880	500	2050	5	1	22744503	664	7.28	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.20	N	066900	500	113 억		109602	N	N	0	N	00	N
31	20231127	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	10225515	3524	30.92	2940	2940	2890	3815	2055	2935	2901.68	0.48	0	-372	2965	2950	2925	2910	2885	2937	2897	114	880	500	2050	5	1	22744503	664	7.28	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.20	N	066900	500	113 억		109602	N	N	0	N	00	N
32	20231127	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-10	5	-0.34	9008085	3104	27.23	2940	2940	2895	3815	2055	2935	2902.09	0.48	0	6	2965	2950	2925	2910	2885	2937	2897	114	880	500	2050	5	1	22744503	665	7.29	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.20	N	066900	500	113 억		109602	N	N	0	N	00	N
33	20231127	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	5	2	0.17	294000	100	0.88	2940	2940	2940	3815	2055	2935	2940.00	0.48	0	0	2965	2950	2925	2910	2885	2937	2897	114	880	500	2050	5	1	22744503	669	7.33	0.46	12	0.00	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.20	N	066900	500	113 억		109602	N	N	0	N	00	N
34	20231124	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	5	2	0.17	33155310	11398	65.61	2940	2940	2900	3805	2055	2930	2908.87	0.48	0	309	3010	2970	2940	2900	2870	2955	2885	114	875	500	2050	5	1	22744503	668	7.32	0.46	12	0.05	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.19	N	066900	500	113 억		109293	N	N	0	N	00	N
35	20231124	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-15	5	-0.51	29765525	10243	58.96	2940	2940	2900	3805	2055	2930	2905.94	0.48	0	310	3010	2970	2940	2900	2870	2955	2885	114	875	500	2050	5	1	22744503	663	7.27	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.19	N	066900	500	113 억		109293	N	N	0	N	00	N
36	20231124	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-20	5	-0.68	24317500	8370	48.18	2940	2940	2900	3805	2055	2930	2905.32	0.48	0	340	3010	2970	2940	2900	2870	2955	2885	114	875	500	2050	5	1	22744503	662	7.26	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.19	N	066900	500	113 억		109293	N	N	0	N	00	N
37	20231124	130619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-10	5	-0.34	23120335	7958	45.81	2940	2940	2900	3805	2055	2930	2905.29	0.48	0	258	3010	2970	2940	2900	2870	2955	2885	114	875	500	2050	5	1	22744503	664	7.28	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.19	N	066900	500	113 억		109293	N	N	0	N	00	N
38	20231124	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-5	5	-0.17	22488085	7741	44.56	2940	2940	2900	3805	2055	2930	2905.06	0.48	0	256	3010	2970	2940	2900	2870	2955	2885	114	875	500	2050	5	1	22744503	665	7.29	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.19	N	066900	500	113 억		109293	N	N	0	N	00	N
39	20231124	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-5	5	-0.17	15747920	5417	31.18	2940	2940	2900	3805	2055	2930	2907.13	0.48	0	256	3010	2970	2940	2900	2870	2955	2885	114	875	500	2050	5	1	22744503	665	7.29	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.19	N	066900	500	113 억		109293	N	N	0	N	00	N
40	20231124	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	0	3	0.00	3590115	1232	7.09	2940	2940	2900	3805	2055	2930	2914.05	0.48	0	257	3010	2970	2940	2900	2870	2955	2885	114	875	500	2050	5	1	22744503	666	7.31	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.19	N	066900	500	113 억		109293	N	N	0	N	00	N
41	20231124	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	10	2	0.34	38220	13	0.07	2940	2940	2940	3805	2055	2930	2940.00	0.48	0	-1	3010	2970	2940	2900	2870	2955	2885	114	875	500	2050	5	1	22744503	669	7.33	0.46	12	0.00	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.19	N	066900	500	113 억		109293	N	N	0	N	00	N
42	20231123	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-20	5	-0.68	50965415	17373	141.79	2980	2980	2910	3835	2065	2950	2933.60	0.51	0	-7397	3000	2975	2945	2920	2890	2960	2905	114	885	500	2060	5	1	22744503	666	7.31	0.46	12	0.08	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.19	N	066900	500	113 억		116830	N	N	0	N	00	N
43	20231123	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-30	5	-1.02	47004045	16021	130.75	2980	2980	2910	3835	2065	2950	2933.90	0.51	0	-7399	3000	2975	2945	2920	2890	2960	2905	114	885	500	2060	5	1	22744503	664	7.28	0.45	12	0.07	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.19	N	066900	500	113 억		116830	N	N	0	N	00	N
44	20231123	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	0	3	0.00	43368310	14777	120.60	2980	2980	2910	3835	2065	2950	2934.85	0.51	0	-7537	3000	2975	2945	2920	2890	2960	2905	114	885	500	2060	5	1	22744503	671	7.36	0.46	12	0.06	401.00	6437.00	4650	20230717	-36.56	2605	20230104	13.24	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2605	13.24	20230104	1.19	N	066900	500	113 억		116830	N	N	0	N	00	N
45	20231123	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-15	5	-0.51	14160990	4839	39.49	2980	2980	2920	3835	2065	2950	2926.43	0.51	0	195	3000	2975	2945	2920	2890	2960	2905	114	885	500	2060	5	1	22744503	668	7.32	0.46	12	0.02	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.19	N	066900	500	113 억		116830	N	N	0	N	00	N
46	20231123	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-15	5	-0.51	9161435	3128	25.53	2980	2980	2920	3835	2065	2950	2928.85	0.51	0	187	3000	2975	2945	2920	2890	2960	2905	114	885	500	2060	5	1	22744503	668	7.32	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.19	N	066900	500	113 억		116830	N	N	0	N	00	N
47	20231123	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-10	5	-0.34	8280935	2828	23.08	2980	2980	2920	3835	2065	2950	2928.19	0.51	0	337	3000	2975	2945	2920	2890	2960	2905	114	885	500	2060	5	1	22744503	669	7.33	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.19	N	066900	500	113 억		116830	N	N	0	N	00	N
48	20231123	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-10	5	-0.34	4498375	1535	12.53	2980	2980	2925	3835	2065	2950	2930.54	0.51	0	204	3000	2975	2945	2920	2890	2960	2905	114	885	500	2060	5	1	22744503	669	7.33	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.19	N	066900	500	113 억		116830	N	N	0	N	00	N
49	20231123	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	30	2	1.02	59600	20	0.16	2980	2980	2980	3835	2065	2950	2980.00	0.51	0	-2	3000	2975	2945	2920	2890	2960	2905	114	885	500	2060	5	1	22744503	678	7.43	0.46	12	0.00	401.00	6437.00	4650	20230717	-35.91	2605	20230104	14.40	4650	-35.91	20230717	2605	14.40	20230104	4650	-35.91	20230717	2605	14.40	20230104	1.19	N	066900	500	113 억		116830	N	N	0	N	00	N
50	20231122	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	5	2	0.17	35941390	12250	219.14	2970	2970	2915	3825	2065	2945	2933.99	0.52	0	-1204	3015	2980	2955	2920	2895	2967	2907	114	880	500	2060	5	1	22744503	671	7.36	0.46	12	0.05	401.00	6437.00	4650	20230717	-36.56	2605	20230104	13.24	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2605	13.24	20230104	1.22	N	066900	500	113 억		118034	N	N	0	N	00	N
51	20231122	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-20	5	-0.68	34214145	11664	208.66	2970	2970	2915	3825	2065	2945	2933.31	0.52	0	-1124	3015	2980	2955	2920	2895	2967	2907	114	880	500	2060	5	1	22744503	665	7.29	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.22	N	066900	500	113 억		118034	N	N	0	N	00	N
52	20231122	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	5	2	0.17	32494095	11076	198.14	2970	2970	2915	3825	2065	2945	2933.74	0.52	0	-1125	3015	2980	2955	2920	2895	2967	2907	114	880	500	2060	5	1	22744503	671	7.36	0.46	12	0.05	401.00	6437.00	4650	20230717	-36.56	2605	20230104	13.24	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2605	13.24	20230104	1.22	N	066900	500	113 억		118034	N	N	0	N	00	N
53	20231122	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	5	2	0.17	27634985	9417	168.46	2970	2970	2915	3825	2065	2945	2934.58	0.52	0	-2173	3015	2980	2955	2920	2895	2967	2907	114	880	500	2060	5	1	22744503	671	7.36	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.56	2605	20230104	13.24	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2605	13.24	20230104	1.22	N	066900	500	113 억		118034	N	N	0	N	00	N
54	20231122	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-5	5	-0.17	24090315	8213	146.92	2970	2970	2915	3825	2065	2945	2933.19	0.52	0	-2181	3015	2980	2955	2920	2895	2967	2907	114	880	500	2060	5	1	22744503	669	7.33	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.22	N	066900	500	113 억		118034	N	N	0	N	00	N
55	20231122	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-20	5	-0.68	22591910	7700	137.75	2970	2970	2920	3825	2065	2945	2934.01	0.52	0	-2103	3015	2980	2955	2920	2895	2967	2907	114	880	500	2060	5	1	22744503	665	7.29	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.22	N	066900	500	113 억		118034	N	N	0	N	00	N
56	20231122	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-5	5	-0.17	21768360	7419	132.72	2970	2970	2920	3825	2065	2945	2934.14	0.52	0	-1989	3015	2980	2955	2920	2895	2967	2907	114	880	500	2060	5	1	22744503	669	7.33	0.46	12	0.03	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.22	N	066900	500	113 억		118034	N	N	0	N	00	N
57	20231122	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	20	2	0.68	4761805	1606	28.73	2970	2970	2965	3825	2065	2945	2965.01	0.52	0	-1603	3015	2980	2955	2920	2895	2967	2907	114	880	500	2060	5	1	22744503	674	7.39	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.24	2605	20230104	13.82	4650	-36.24	20230717	2605	13.82	20230104	4650	-36.24	20230717	2605	13.82	20230104	1.22	N	066900	500	113 억		118034	N	N	0	N	00	N
58	20231121	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	5	2	0.17	16463230	5590	21.34	2990	2990	2930	3820	2060	2940	2945.12	0.52	0	-742	3040	2990	2945	2895	2850	2967	2872	114	880	500	2050	5	1	22744503	670	7.34	0.46	12	0.02	401.00	6437.00	4650	20230717	-36.67	2605	20230104	13.05	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2605	13.05	20230104	1.22	N	066900	500	113 억		118776	N	N	0	N	00	N
59	20231121	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	0	3	0.00	14375125	4880	18.63	2990	2990	2930	3820	2060	2940	2945.72	0.52	0	-726	3040	2990	2945	2895	2850	2967	2872	114	880	500	2050	5	1	22744503	669	7.33	0.46	12	0.02	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.22	N	066900	500	113 억		118776	N	N	0	N	00	N
60	20231121	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	5	2	0.17	12716105	4314	16.47	2990	2990	2930	3820	2060	2940	2947.64	0.52	0	-726	3040	2990	2945	2895	2850	2967	2872	114	880	500	2050	5	1	22744503	670	7.34	0.46	12	0.02	401.00	6437.00	4650	20230717	-36.67	2605	20230104	13.05	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2605	13.05	20230104	1.22	N	066900	500	113 억		118776	N	N	0	N	00	N
61	20231121	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	0	3	0.00	10539915	3573	13.64	2990	2990	2930	3820	2060	2940	2949.88	0.52	0	-585	3040	2990	2945	2895	2850	2967	2872	114	880	500	2050	5	1	22744503	669	7.33	0.46	12	0.02	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.22	N	066900	500	113 억		118776	N	N	0	N	00	N
62	20231121	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-5	5	-0.17	5195715	1757	6.71	2990	2990	2930	3820	2060	2940	2957.15	0.52	0	-400	3040	2990	2945	2895	2850	2967	2872	114	880	500	2050	5	1	22744503	668	7.32	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.22	N	066900	500	113 억		118776	N	N	0	N	00	N
63	20231121	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	15	2	0.51	4402335	1487	5.68	2990	2990	2930	3820	2060	2940	2960.55	0.52	0	-419	3040	2990	2945	2895	2850	2967	2872	114	880	500	2050	5	1	22744503	672	7.37	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.45	2605	20230104	13.44	4650	-36.45	20230717	2605	13.44	20230104	4650	-36.45	20230717	2605	13.44	20230104	1.22	N	066900	500	113 억		118776	N	N	0	N	00	N
64	20231121	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	25	2	0.85	4006510	1353	5.17	2990	2990	2930	3820	2060	2940	2961.20	0.52	0	-381	3040	2990	2945	2895	2850	2967	2872	114	880	500	2050	5	1	22744503	674	7.39	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.24	2605	20230104	13.82	4650	-36.24	20230717	2605	13.82	20230104	4650	-36.24	20230717	2605	13.82	20230104	1.22	N	066900	500	113 억		118776	N	N	0	N	00	N
65	20231121	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	50	2	1.70	624510	209	0.80	2990	2990	2985	3820	2060	2940	2988.09	0.52	0	-31	3040	2990	2945	2895	2850	2967	2872	114	880	500	2050	5	1	22744503	680	7.46	0.46	12	0.00	401.00	6437.00	4650	20230717	-35.70	2605	20230104	14.78	4650	-35.70	20230717	2605	14.78	20230104	4650	-35.70	20230717	2605	14.78	20230104	1.22	N	066900	500	113 억		118776	N	N	0	N	00	N
66	20231120	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	35	2	1.20	77002400	26095	273.30	2950	2995	2900	3775	2035	2905	2950.88	0.49	0	6447	2968	2936	2908	2876	2848	2952	2892	114	870	500	2030	5	1	22744503	669	7.33	0.46	12	0.11	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.22	N	066900	500	113 억		112329	N	N	0	N	00	N
67	20231120	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	25	2	0.86	72580105	24591	257.55	2950	2995	2900	3775	2035	2905	2951.53	0.49	0	6449	2968	2936	2908	2876	2848	2952	2892	114	870	500	2030	5	1	22744503	666	7.31	0.46	12	0.11	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.22	N	066900	500	113 억		112329	N	N	0	N	00	N
68	20231120	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	40	2	1.38	68195110	23094	241.87	2950	2995	2900	3775	2035	2905	2952.98	0.49	0	5503	2968	2936	2908	2876	2848	2952	2892	114	870	500	2030	5	1	22744503	670	7.34	0.46	12	0.10	401.00	6437.00	4650	20230717	-36.67	2605	20230104	13.05	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2605	13.05	20230104	1.22	N	066900	500	113 억		112329	N	N	0	N	00	N
69	20231120	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	35	2	1.20	63528700	21509	225.27	2950	2995	2900	3775	2035	2905	2953.63	0.49	0	6287	2968	2936	2908	2876	2848	2952	2892	114	870	500	2030	5	1	22744503	669	7.33	0.46	12	0.09	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.22	N	066900	500	113 억		112329	N	N	0	N	00	N
70	20231120	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	20	2	0.69	62817220	21267	222.74	2950	2995	2900	3775	2035	2905	2953.79	0.49	0	6529	2968	2936	2908	2876	2848	2952	2892	114	870	500	2030	5	1	22744503	665	7.29	0.45	12	0.09	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.22	N	066900	500	113 억		112329	N	N	0	N	00	N
71	20231120	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	30	2	1.03	57430840	19426	203.46	2950	2995	2900	3775	2035	2905	2956.44	0.49	0	5489	2968	2936	2908	2876	2848	2952	2892	114	870	500	2030	5	1	22744503	668	7.32	0.46	12	0.09	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.22	N	066900	500	113 억		112329	N	N	0	N	00	N
72	20231120	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	40	2	1.38	46676880	15734	164.79	2950	2995	2945	3775	2035	2905	2966.70	0.49	0	4361	2968	2936	2908	2876	2848	2952	2892	114	870	500	2030	5	1	22744503	670	7.34	0.46	12	0.07	401.00	6437.00	4650	20230717	-36.67	2605	20230104	13.05	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2605	13.05	20230104	1.22	N	066900	500	113 억		112329	N	N	0	N	00	N
73	20231120	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	60	2	2.07	5664305	1913	20.04	2950	2965	2950	3775	2035	2905	2961.55	0.49	0	-123	2968	2936	2908	2876	2848	2952	2892	114	870	500	2030	5	1	22744503	674	7.39	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.24	2605	20230104	13.82	4650	-36.24	20230717	2605	13.82	20230104	4650	-36.24	20230717	2605	13.82	20230104	1.22	N	066900	500	113 억		112329	N	N	0	N	00	N
74	20231117	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	-20	5	-0.68	27548820	9488	179.59	2880	2940	2880	3800	2050	2925	2903.54	0.50	0	-1583	2971	2947	2916	2892	2861	2960	2905	114	875	500	2040	5	1	22744503	661	7.24	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.23	N	066900	500	113 억		113912	N	N	0	N	00	N
75	20231117	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-5	5	-0.17	13728980	4732	89.57	2880	2940	2880	3800	2050	2925	2901.31	0.50	0	-1582	2971	2947	2916	2892	2861	2960	2905	114	875	500	2040	5	1	22744503	664	7.28	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.23	N	066900	500	113 억		113912	N	N	0	N	00	N
76	20231117	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-25	5	-0.85	9328340	3222	60.99	2880	2940	2880	3800	2050	2925	2895.20	0.50	0	-1285	2971	2947	2916	2892	2861	2960	2905	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.23	N	066900	500	113 억		113912	N	N	0	N	00	N
77	20231117	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-25	5	-0.85	8327785	2877	54.46	2880	2940	2880	3800	2050	2925	2894.61	0.50	0	-1285	2971	2947	2916	2892	2861	2960	2905	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.23	N	066900	500	113 억		113912	N	N	0	N	00	N
78	20231117	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-25	5	-0.85	8269785	2857	54.08	2880	2940	2880	3800	2050	2925	2894.57	0.50	0	-1304	2971	2947	2916	2892	2861	2960	2905	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.23	N	066900	500	113 억		113912	N	N	0	N	00	N
79	20231117	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-25	5	-0.85	5247965	1814	34.34	2880	2940	2880	3800	2050	2925	2893.03	0.50	0	-803	2971	2947	2916	2892	2861	2960	2905	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.23	N	066900	500	113 억		113912	N	N	0	N	00	N
80	20231117	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-25	5	-0.85	4684335	1619	30.65	2880	2940	2880	3800	2050	2925	2893.35	0.50	0	-891	2971	2947	2916	2892	2861	2960	2905	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.23	N	066900	500	113 억		113912	N	N	0	N	00	N
81	20231117	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	10	2	0.34	853375	296	5.60	2880	2940	2880	3800	2050	2925	2883.02	0.50	0	-1	2971	2947	2916	2892	2861	2960	2905	114	875	500	2040	5	1	22744503	668	7.32	0.46	12	0.00	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.23	N	066900	500	113 억		113912	N	N	0	N	00	N
82	20231116	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	15	2	0.52	12368335	4262	24.47	2910	2940	2885	3780	2040	2910	2902.00	0.50	0	826	2956	2932	2886	2862	2816	2945	2875	114	870	500	2030	5	1	22744503	665	7.29	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.23	N	066900	500	113 억		113086	N	N	0	N	00	N
83	20231116	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	15	2	0.52	11901115	4102	23.55	2910	2940	2885	3780	2040	2910	2901.30	0.50	0	831	2956	2932	2886	2862	2816	2945	2875	114	870	500	2030	5	1	22744503	665	7.29	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.23	N	066900	500	113 억		113086	N	N	0	N	00	N
84	20231116	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	5	2	0.17	7621560	2628	15.09	2910	2920	2885	3780	2040	2910	2900.14	0.50	0	-31	2956	2932	2886	2862	2816	2945	2875	114	870	500	2030	5	1	22744503	663	7.27	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.23	N	066900	500	113 억		113086	N	N	0	N	00	N
85	20231116	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	-20	5	-0.69	4083615	1405	8.07	2910	2920	2885	3780	2040	2910	2906.49	0.50	0	28	2956	2932	2886	2862	2816	2945	2875	114	870	500	2030	5	1	22744503	657	7.21	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.23	N	066900	500	113 억		113086	N	N	0	N	00	N
86	20231116	120607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	10	2	0.34	2053085	707	4.06	2910	2920	2885	3780	2040	2910	2903.94	0.50	0	10	2956	2932	2886	2862	2816	2945	2875	114	870	500	2030	5	1	22744503	664	7.28	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.23	N	066900	500	113 억		113086	N	N	0	N	00	N
87	20231116	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-15	5	-0.52	1558670	537	3.08	2910	2910	2885	3780	2040	2910	2902.55	0.50	0	-76	2956	2932	2886	2862	2816	2945	2875	114	870	500	2030	5	1	22744503	658	7.22	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.23	N	066900	500	113 억		113086	N	N	0	N	00	N
88	20231116	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	0	3	0.00	395760	136	0.78	2910	2910	2910	3780	2040	2910	2910.00	0.50	0	22	2956	2932	2886	2862	2816	2945	2875	114	870	500	2030	5	1	22744503	662	7.26	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.23	N	066900	500	113 억		113086	N	N	0	N	00	N
89	20231116	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	0	3	0.00	0	0	0.00	0	0	0	3780	2040	2910	0.00	0.50	0	0	2956	2932	2886	2862	2816	2945	2875	114	870	500	2030	5	1	22744503	662	7.26	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.23	N	066900	500	113 억		113086	N	N	0	N	00	N
90	20231115	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	70	2	2.46	50219550	17419	146.69	2840	2910	2840	3690	1990	2840	2883.03	0.48	0	3618	2866	2852	2826	2812	2786	2860	2820	114	850	500	1980	5	1	22744503	662	7.26	0.45	12	0.08	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.19	N	066900	500	113 억		109468	N	N	0	N	00	N
91	20231115	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	65	2	2.29	48284405	16754	141.09	2840	2910	2840	3690	1990	2840	2881.96	0.48	0	3616	2866	2852	2826	2812	2786	2860	2820	114	850	500	1980	5	1	22744503	661	7.24	0.45	12	0.07	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.19	N	066900	500	113 억		109468	N	N	0	N	00	N
92	20231115	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	60	2	2.11	43443270	15083	127.01	2840	2910	2840	3690	1990	2840	2880.28	0.48	0	3198	2866	2852	2826	2812	2786	2860	2820	114	850	500	1980	5	1	22744503	660	7.23	0.45	12	0.07	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.19	N	066900	500	113 억		109468	N	N	0	N	00	N
93	20231115	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	40	2	1.41	35557500	12355	104.04	2840	2910	2840	3690	1990	2840	2877.98	0.48	0	1847	2866	2852	2826	2812	2786	2860	2820	114	850	500	1980	5	1	22744503	655	7.18	0.45	12	0.05	401.00	6437.00	4650	20230717	-38.06	2605	20230104	10.56	4650	-38.06	20230717	2605	10.56	20230104	4650	-38.06	20230717	2605	10.56	20230104	1.19	N	066900	500	113 억		109468	N	N	0	N	00	N
94	20231115	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	50	2	1.76	33839125	11758	99.01	2840	2910	2840	3690	1990	2840	2877.97	0.48	0	1706	2866	2852	2826	2812	2786	2860	2820	114	850	500	1980	5	1	22744503	657	7.21	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.19	N	066900	500	113 억		109468	N	N	0	N	00	N
95	20231115	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	50	2	1.76	33801555	11745	98.91	2840	2910	2840	3690	1990	2840	2877.95	0.48	0	1706	2866	2852	2826	2812	2786	2860	2820	114	850	500	1980	5	1	22744503	657	7.21	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.19	N	066900	500	113 억		109468	N	N	0	N	00	N
96	20231115	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	45	2	1.58	16062605	5601	47.17	2840	2890	2840	3690	1990	2840	2867.81	0.48	0	670	2866	2852	2826	2812	2786	2860	2820	114	850	500	1980	5	1	22744503	656	7.19	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.19	N	066900	500	113 억		109468	N	N	0	N	00	N
97	20231115	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	20	2	0.70	1357540	478	4.03	2840	2860	2840	3690	1990	2840	2840.04	0.48	0	164	2866	2852	2826	2812	2786	2860	2820	114	850	500	1980	5	1	22744503	650	7.13	0.44	12	0.00	401.00	6437.00	4650	20230717	-38.49	2605	20230104	9.79	4650	-38.49	20230717	2605	9.79	20230104	4650	-38.49	20230717	2605	9.79	20230104	1.19	N	066900	500	113 억		109468	N	N	0	N	00	N
98	20231114	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	10	2	0.35	32565710	11507	63.98	2800	2840	2800	3675	1985	2830	2830.08	0.47	0	2175	2896	2862	2811	2777	2726	2880	2795	114	845	500	1980	5	1	22744503	646	7.08	0.44	12	0.05	401.00	6437.00	4650	20230717	-38.92	2605	20230104	9.02	4650	-38.92	20230717	2605	9.02	20230104	4650	-38.92	20230717	2605	9.02	20230104	1.18	N	066900	500	113 억		107293	N	N	0	N	00	N
99	20231114	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	0	3	0.00	27734260	9804	54.51	2800	2840	2800	3675	1985	2830	2828.87	0.47	0	2211	2896	2862	2811	2777	2726	2880	2795	114	845	500	1980	5	1	22744503	644	7.06	0.44	12	0.04	401.00	6437.00	4650	20230717	-39.14	2605	20230104	8.64	4650	-39.14	20230717	2605	8.64	20230104	4650	-39.14	20230717	2605	8.64	20230104	1.18	N	066900	500	113 억		107293	N	N	0	N	00	N
100	20231114	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	5	2	0.18	26882855	9503	52.84	2800	2840	2800	3675	1985	2830	2828.88	0.47	0	2212	2896	2862	2811	2777	2726	2880	2795	114	845	500	1980	5	1	22744503	645	7.07	0.44	12	0.04	401.00	6437.00	4650	20230717	-39.03	2605	20230104	8.83	4650	-39.03	20230717	2605	8.83	20230104	4650	-39.03	20230717	2605	8.83	20230104	1.18	N	066900	500	113 억		107293	N	N	0	N	00	N
101	20231114	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	0	3	0.00	21228965	7505	41.73	2800	2840	2800	3675	1985	2830	2828.64	0.47	0	1825	2896	2862	2811	2777	2726	2880	2795	114	845	500	1980	5	1	22744503	644	7.06	0.44	12	0.03	401.00	6437.00	4650	20230717	-39.14	2605	20230104	8.64	4650	-39.14	20230717	2605	8.64	20230104	4650	-39.14	20230717	2605	8.64	20230104	1.18	N	066900	500	113 억		107293	N	N	0	N	00	N
102	20231114	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-15	5	-0.53	19158235	6772	37.65	2800	2840	2800	3675	1985	2830	2829.04	0.47	0	1275	2896	2862	2811	2777	2726	2880	2795	114	845	500	1980	5	1	22744503	640	7.02	0.44	12	0.03	401.00	6437.00	4650	20230717	-39.46	2605	20230104	8.06	4650	-39.46	20230717	2605	8.06	20230104	4650	-39.46	20230717	2605	8.06	20230104	1.18	N	066900	500	113 억		107293	N	N	0	N	00	N
103	20231114	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	10	2	0.35	14957815	5284	29.38	2800	2840	2800	3675	1985	2830	2830.77	0.47	0	573	2896	2862	2811	2777	2726	2880	2795	114	845	500	1980	5	1	22744503	646	7.08	0.44	12	0.02	401.00	6437.00	4650	20230717	-38.92	2605	20230104	9.02	4650	-38.92	20230717	2605	9.02	20230104	4650	-38.92	20230717	2605	9.02	20230104	1.18	N	066900	500	113 억		107293	N	N	0	N	00	N
104	20231114	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	0	3	0.00	11802120	4172	23.20	2800	2840	2800	3675	1985	2830	2828.89	0.47	0	-85	2896	2862	2811	2777	2726	2880	2795	114	845	500	1980	5	1	22744503	644	7.06	0.44	12	0.02	401.00	6437.00	4650	20230717	-39.14	2605	20230104	8.64	4650	-39.14	20230717	2605	8.64	20230104	4650	-39.14	20230717	2605	8.64	20230104	1.18	N	066900	500	113 억		107293	N	N	0	N	00	N
105	20231114	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	-15	5	-0.53	916860	326	1.81	2800	2815	2800	3675	1985	2830	2812.45	0.47	0	-3	2896	2862	2811	2777	2726	2880	2795	114	845	500	1980	5	1	22744503	640	7.02	0.44	12	0.00	401.00	6437.00	4650	20230717	-39.46	2605	20230104	8.06	4650	-39.46	20230717	2605	8.06	20230104	4650	-39.46	20230717	2605	8.06	20230104	1.18	N	066900	500	113 억		107293	N	N	0	N	00	N
106	20231113	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	20	2	0.71	50346210	17971	190.23	2820	2845	2760	3650	1970	2810	2801.53	0.52	0	-11200	2866	2837	2816	2787	2766	2827	2777	114	840	500	1960	5	1	22744503	644	7.06	0.44	12	0.08	401.00	6437.00	4650	20230717	-39.14	2605	20230104	8.64	4650	-39.14	20230717	2605	8.64	20230104	4650	-39.14	20230717	2605	8.64	20230104	1.17	N	066900	500	113 억		118483	N	N	0	N	00	N
107	20231113	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-35	5	-1.25	34684685	12401	131.27	2820	2845	2760	3650	1970	2810	2796.93	0.52	0	-10030	2866	2837	2816	2787	2766	2827	2777	114	840	500	1960	5	1	22744503	631	6.92	0.43	12	0.05	401.00	6437.00	4650	20230717	-40.32	2605	20230104	6.53	4650	-40.32	20230717	2605	6.53	20230104	4650	-40.32	20230717	2605	6.53	20230104	1.17	N	066900	500	113 억		118483	N	N	0	N	00	N
108	20231113	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-35	5	-1.25	20108155	7203	76.25	2820	2845	2760	3650	1970	2810	2791.64	0.52	0	-5218	2866	2837	2816	2787	2766	2827	2777	114	840	500	1960	5	1	22744503	631	6.92	0.43	12	0.03	401.00	6437.00	4650	20230717	-40.32	2605	20230104	6.53	4650	-40.32	20230717	2605	6.53	20230104	4650	-40.32	20230717	2605	6.53	20230104	1.17	N	066900	500	113 억		118483	N	N	0	N	00	N
109	20231113	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-35	5	-1.25	20091515	7197	76.18	2820	2845	2760	3650	1970	2810	2791.65	0.52	0	-5218	2866	2837	2816	2787	2766	2827	2777	114	840	500	1960	5	1	22744503	631	6.92	0.43	12	0.03	401.00	6437.00	4650	20230717	-40.32	2605	20230104	6.53	4650	-40.32	20230717	2605	6.53	20230104	4650	-40.32	20230717	2605	6.53	20230104	1.17	N	066900	500	113 억		118483	N	N	0	N	00	N
110	20231113	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-50	5	-1.78	17960820	6430	68.06	2820	2845	2760	3650	1970	2810	2793.28	0.52	0	-4776	2866	2837	2816	2787	2766	2827	2777	114	840	500	1960	5	1	22744503	628	6.88	0.43	12	0.03	401.00	6437.00	4650	20230717	-40.65	2605	20230104	5.95	4650	-40.65	20230717	2605	5.95	20230104	4650	-40.65	20230717	2605	5.95	20230104	1.17	N	066900	500	113 억		118483	N	N	0	N	00	N
111	20231113	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-20	5	-0.71	10406550	3703	39.20	2820	2845	2780	3650	1970	2810	2810.30	0.52	0	-2356	2866	2837	2816	2787	2766	2827	2777	114	840	500	1960	5	1	22744503	635	6.96	0.43	12	0.02	401.00	6437.00	4650	20230717	-40.00	2605	20230104	7.10	4650	-40.00	20230717	2605	7.10	20230104	4650	-40.00	20230717	2605	7.10	20230104	1.17	N	066900	500	113 억		118483	N	N	0	N	00	N
112	20231113	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	10	2	0.36	3399245	1202	12.72	2820	2845	2810	3650	1970	2810	2827.99	0.52	0	-596	2866	2837	2816	2787	2766	2827	2777	114	840	500	1960	5	1	22744503	641	7.03	0.44	12	0.01	401.00	6437.00	4650	20230717	-39.35	2605	20230104	8.25	4650	-39.35	20230717	2605	8.25	20230104	4650	-39.35	20230717	2605	8.25	20230104	1.17	N	066900	500	113 억		118483	N	N	0	N	00	N
113	20231113	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	25	2	0.89	1296270	457	4.84	2820	2845	2820	3650	1970	2810	2836.48	0.52	0	-16	2866	2837	2816	2787	2766	2827	2777	114	840	500	1960	5	1	22744503	645	7.07	0.44	12	0.00	401.00	6437.00	4650	20230717	-39.03	2605	20230104	8.83	4650	-39.03	20230717	2605	8.83	20230104	4650	-39.03	20230717	2605	8.83	20230104	1.17	N	066900	500	113 억		118483	N	N	0	N	00	N
114	20231110	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-35	5	-1.23	26525765	9447	36.66	2820	2845	2795	3695	1995	2845	2807.85	0.52	0	-823	2921	2882	2846	2807	2771	2902	2827	114	850	500	1990	5	1	22744503	639	7.01	0.44	12	0.04	401.00	6437.00	4650	20230717	-39.57	2605	20230104	7.87	4650	-39.57	20230717	2605	7.87	20230104	4650	-39.57	20230717	2605	7.87	20230104	1.17	N	066900	500	113 억		119306	N	N	0	N	00	N
115	20231110	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-50	5	-1.76	19300300	6876	26.68	2820	2845	2795	3695	1995	2845	2806.91	0.52	0	748	2921	2882	2846	2807	2771	2902	2827	114	850	500	1990	5	1	22744503	636	6.97	0.43	12	0.03	401.00	6437.00	4650	20230717	-39.89	2605	20230104	7.29	4650	-39.89	20230717	2605	7.29	20230104	4650	-39.89	20230717	2605	7.29	20230104	1.17	N	066900	500	113 억		119306	N	N	0	N	00	N
116	20231110	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-5	5	-0.18	7185085	2556	9.92	2820	2845	2795	3695	1995	2845	2811.07	0.52	0	-837	2921	2882	2846	2807	2771	2902	2827	114	850	500	1990	5	1	22744503	646	7.08	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.92	2605	20230104	9.02	4650	-38.92	20230717	2605	9.02	20230104	4650	-38.92	20230717	2605	9.02	20230104	1.17	N	066900	500	113 억		119306	N	N	0	N	00	N
117	20231110	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-20	5	-0.70	5949240	2119	8.22	2820	2845	2795	3695	1995	2845	2807.57	0.52	0	-822	2921	2882	2846	2807	2771	2902	2827	114	850	500	1990	5	1	22744503	643	7.04	0.44	12	0.01	401.00	6437.00	4650	20230717	-39.25	2605	20230104	8.45	4650	-39.25	20230717	2605	8.45	20230104	4650	-39.25	20230717	2605	8.45	20230104	1.17	N	066900	500	113 억		119306	N	N	0	N	00	N
118	20231110	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-5	5	-0.18	5178120	1846	7.16	2820	2840	2795	3695	1995	2845	2805.05	0.52	0	-848	2921	2882	2846	2807	2771	2902	2827	114	850	500	1990	5	1	22744503	646	7.08	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.92	2605	20230104	9.02	4650	-38.92	20230717	2605	9.02	20230104	4650	-38.92	20230717	2605	9.02	20230104	1.17	N	066900	500	113 억		119306	N	N	0	N	00	N
119	20231110	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-15	5	-0.53	4817235	1718	6.67	2820	2830	2795	3695	1995	2845	2803.98	0.52	0	-841	2921	2882	2846	2807	2771	2902	2827	114	850	500	1990	5	1	22744503	644	7.06	0.44	12	0.01	401.00	6437.00	4650	20230717	-39.14	2605	20230104	8.64	4650	-39.14	20230717	2605	8.64	20230104	4650	-39.14	20230717	2605	8.64	20230104	1.17	N	066900	500	113 억		119306	N	N	0	N	00	N
120	20231110	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-35	5	-1.23	4111645	1467	5.69	2820	2820	2795	3695	1995	2845	2802.76	0.52	0	-839	2921	2882	2846	2807	2771	2902	2827	114	850	500	1990	5	1	22744503	639	7.01	0.44	12	0.01	401.00	6437.00	4650	20230717	-39.57	2605	20230104	7.87	4650	-39.57	20230717	2605	7.87	20230104	4650	-39.57	20230717	2605	7.87	20230104	1.17	N	066900	500	113 억		119306	N	N	0	N	00	N
121	20231110	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-40	5	-1.41	547785	195	0.76	2820	2820	2805	3695	1995	2845	2809.15	0.52	0	-160	2921	2882	2846	2807	2771	2902	2827	114	850	500	1990	5	1	22744503	638	7.00	0.44	12	0.00	401.00	6437.00	4650	20230717	-39.68	2605	20230104	7.68	4650	-39.68	20230717	2605	7.68	20230104	4650	-39.68	20230717	2605	7.68	20230104	1.17	N	066900	500	113 억		119306	N	N	0	N	00	N
122	20231109	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	0	3	0.00	73051955	25733	179.22	2840	2885	2810	3695	1995	2845	2838.84	0.51	0	2567	2925	2885	2860	2820	2795	2872	2807	114	850	500	1990	5	1	22744503	647	7.09	0.44	12	0.11	401.00	6437.00	4650	20230717	-38.82	2605	20230104	9.21	4650	-38.82	20230717	2605	9.21	20230104	4650	-38.82	20230717	2605	9.21	20230104	1.13	N	066900	500	113 억		116739	N	N	0	N	00	N
123	20231109	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-35	5	-1.23	67197265	23664	164.81	2840	2885	2810	3695	1995	2845	2839.64	0.51	0	1799	2925	2885	2860	2820	2795	2872	2807	114	850	500	1990	5	1	22744503	639	7.01	0.44	12	0.10	401.00	6437.00	4650	20230717	-39.57	2605	20230104	7.87	4650	-39.57	20230717	2605	7.87	20230104	4650	-39.57	20230717	2605	7.87	20230104	1.13	N	066900	500	113 억		116739	N	N	0	N	00	N
124	20231109	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	0	3	0.00	41259085	14474	100.81	2840	2885	2810	3695	1995	2845	2850.57	0.51	0	1036	2925	2885	2860	2820	2795	2872	2807	114	850	500	1990	5	1	22744503	647	7.09	0.44	12	0.06	401.00	6437.00	4650	20230717	-38.82	2605	20230104	9.21	4650	-38.82	20230717	2605	9.21	20230104	4650	-38.82	20230717	2605	9.21	20230104	1.13	N	066900	500	113 억		116739	N	N	0	N	00	N
125	20231109	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	40	2	1.41	34606710	12142	84.57	2840	2885	2810	3695	1995	2845	2850.17	0.51	0	755	2925	2885	2860	2820	2795	2872	2807	114	850	500	1990	5	1	22744503	656	7.19	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.13	N	066900	500	113 억		116739	N	N	0	N	00	N
126	20231109	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	40	2	1.41	34390335	12067	84.04	2840	2885	2810	3695	1995	2845	2849.95	0.51	0	755	2925	2885	2860	2820	2795	2872	2807	114	850	500	1990	5	1	22744503	656	7.19	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.13	N	066900	500	113 억		116739	N	N	0	N	00	N
127	20231109	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	25	2	0.88	25807815	9092	63.32	2840	2885	2810	3695	1995	2845	2838.52	0.51	0	1248	2925	2885	2860	2820	2795	2872	2807	114	850	500	1990	5	1	22744503	653	7.16	0.45	12	0.04	401.00	6437.00	4650	20230717	-38.28	2605	20230104	10.17	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2605	10.17	20230104	1.13	N	066900	500	113 억		116739	N	N	0	N	00	N
128	20231109	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	5	2	0.18	22315065	7875	54.85	2840	2885	2810	3695	1995	2845	2833.66	0.51	0	377	2925	2885	2860	2820	2795	2872	2807	114	850	500	1990	5	1	22744503	648	7.11	0.44	12	0.03	401.00	6437.00	4650	20230717	-38.71	2605	20230104	9.40	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2605	9.40	20230104	1.13	N	066900	500	113 억		116739	N	N	0	N	00	N
129	20231109	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	5	2	0.18	549605	193	1.34	2840	2855	2840	3695	1995	2845	2847.69	0.51	0	-31	2925	2885	2860	2820	2795	2872	2807	114	850	500	1990	5	1	22744503	648	7.11	0.44	12	0.00	401.00	6437.00	4650	20230717	-38.71	2605	20230104	9.40	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2605	9.40	20230104	1.13	N	066900	500	113 억		116739	N	N	0	N	00	N
130	20231108	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-35	5	-1.22	41032435	14310	43.94	2850	2900	2835	3740	2020	2880	2867.40	0.52	0	-450	3020	2950	2885	2815	2750	2917	2782	114	860	500	2010	5	1	22744503	647	7.09	0.44	12	0.06	401.00	6437.00	4650	20230717	-38.82	2600	20221104	9.42	4650	-38.82	20230717	2605	9.21	20230104	4650	-38.82	20230717	2605	9.21	20230104	1.09	N	066900	500	113 억		117189	N	N	0	N	00	N
131	20231108	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-35	5	-1.22	34742585	12098	37.15	2850	2900	2845	3740	2020	2880	2871.76	0.52	0	-1035	3020	2950	2885	2815	2750	2917	2782	114	860	500	2010	5	1	22744503	647	7.09	0.44	12	0.05	401.00	6437.00	4650	20230717	-38.82	2600	20221104	9.42	4650	-38.82	20230717	2605	9.21	20230104	4650	-38.82	20230717	2605	9.21	20230104	1.09	N	066900	500	113 억		117189	N	N	0	N	00	N
132	20231108	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	5	2	0.17	30943365	10769	33.07	2850	2900	2850	3740	2020	2880	2873.37	0.52	0	-219	3020	2950	2885	2815	2750	2917	2782	114	860	500	2010	5	1	22744503	656	7.19	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.96	2600	20221104	10.96	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.09	N	066900	500	113 억		117189	N	N	0	N	00	N
133	20231108	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-10	5	-0.35	21644395	7518	23.08	2850	2900	2850	3740	2020	2880	2879.01	0.52	0	-2301	3020	2950	2885	2815	2750	2917	2782	114	860	500	2010	5	1	22744503	653	7.16	0.45	12	0.03	401.00	6437.00	4650	20230717	-38.28	2600	20221104	10.38	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2605	10.17	20230104	1.09	N	066900	500	113 억		117189	N	N	0	N	00	N
134	20231108	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	5	2	0.17	19416110	6742	20.70	2850	2900	2850	3740	2020	2880	2879.87	0.52	0	-2339	3020	2950	2885	2815	2750	2917	2782	114	860	500	2010	5	1	22744503	656	7.19	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.96	2600	20221104	10.96	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.09	N	066900	500	113 억		117189	N	N	0	N	00	N
135	20231108	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-10	5	-0.35	18911380	6567	20.16	2850	2900	2850	3740	2020	2880	2879.76	0.52	0	-2324	3020	2950	2885	2815	2750	2917	2782	114	860	500	2010	5	1	22744503	653	7.16	0.45	12	0.03	401.00	6437.00	4650	20230717	-38.28	2600	20221104	10.38	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2605	10.17	20230104	1.09	N	066900	500	113 억		117189	N	N	0	N	00	N
136	20231108	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-15	5	-0.52	15972520	5546	17.03	2850	2900	2850	3740	2020	2880	2880.01	0.52	0	-2704	3020	2950	2885	2815	2750	2917	2782	114	860	500	2010	5	1	22744503	652	7.14	0.45	12	0.02	401.00	6437.00	4650	20230717	-38.39	2600	20221104	10.19	4650	-38.39	20230717	2605	9.98	20230104	4650	-38.39	20230717	2605	9.98	20230104	1.09	N	066900	500	113 억		117189	N	N	0	N	00	N
137	20231108	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	10	2	0.35	1953220	682	2.09	2850	2890	2850	3740	2020	2880	2863.96	0.52	0	382	3020	2950	2885	2815	2750	2917	2782	114	860	500	2010	5	1	22744503	657	7.21	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.85	2600	20221104	11.15	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.09	N	066900	500	113 억		117189	N	N	0	N	00	N
138	20231107	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-45	5	-1.54	93198925	32517	64.47	2935	2955	2820	3800	2050	2925	2866.03	0.53	0	-3401	3081	3002	2961	2882	2841	2982	2862	114	875	500	2040	5	1	22744503	655	7.18	0.45	12	0.14	401.00	6437.00	4650	20230717	-38.06	2600	20221104	10.77	4650	-38.06	20230717	2605	10.56	20230104	4650	-38.06	20230717	2605	10.56	20230104	1.09	N	066900	500	113 억		120590	N	N	0	N	00	N
139	20231107	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-45	5	-1.54	87790305	30635	60.73	2935	2955	2820	3800	2050	2925	2865.69	0.53	0	-3670	3081	3002	2961	2882	2841	2982	2862	114	875	500	2040	5	1	22744503	655	7.18	0.45	12	0.13	401.00	6437.00	4650	20230717	-38.06	2600	20221104	10.77	4650	-38.06	20230717	2605	10.56	20230104	4650	-38.06	20230717	2605	10.56	20230104	1.09	N	066900	500	113 억		120590	N	N	0	N	00	N
140	20231107	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-70	5	-2.39	83595915	29173	57.84	2935	2955	2820	3800	2050	2925	2865.52	0.53	0	-3871	3081	3002	2961	2882	2841	2982	2862	114	875	500	2040	5	1	22744503	649	7.12	0.44	12	0.13	401.00	6437.00	4650	20230717	-38.60	2600	20221104	9.81	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2605	9.60	20230104	1.09	N	066900	500	113 억		120590	N	N	0	N	00	N
141	20231107	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-70	5	-2.39	78396655	27350	54.22	2935	2955	2820	3800	2050	2925	2866.42	0.53	0	-5135	3081	3002	2961	2882	2841	2982	2862	114	875	500	2040	5	1	22744503	649	7.12	0.44	12	0.12	401.00	6437.00	4650	20230717	-38.60	2600	20221104	9.81	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2605	9.60	20230104	1.09	N	066900	500	113 억		120590	N	N	0	N	00	N
142	20231107	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-60	5	-2.05	37341605	12916	25.61	2935	2955	2865	3800	2050	2925	2891.11	0.53	0	-1990	3081	3002	2961	2882	2841	2982	2862	114	875	500	2040	5	1	22744503	652	7.14	0.45	12	0.06	401.00	6437.00	4650	20230717	-38.39	2600	20221104	10.19	4650	-38.39	20230717	2605	9.98	20230104	4650	-38.39	20230717	2605	9.98	20230104	1.09	N	066900	500	113 억		120590	N	N	0	N	00	N
143	20231107	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-30	5	-1.03	14450035	4969	9.85	2935	2955	2870	3800	2050	2925	2908.04	0.53	0	-5	3081	3002	2961	2882	2841	2982	2862	114	875	500	2040	5	1	22744503	658	7.22	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.74	2600	20221104	11.35	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.09	N	066900	500	113 억		120590	N	N	0	N	00	N
144	20231107	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-30	5	-1.03	10958740	3765	7.46	2935	2955	2870	3800	2050	2925	2910.69	0.53	0	-375	3081	3002	2961	2882	2841	2982	2862	114	875	500	2040	5	1	22744503	658	7.22	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.74	2600	20221104	11.35	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.09	N	066900	500	113 억		120590	N	N	0	N	00	N
145	20231107	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	-50	5	-1.71	2961875	1016	2.01	2935	2935	2875	3800	2050	2925	2915.23	0.53	0	-417	3081	3002	2961	2882	2841	2982	2862	114	875	500	2040	5	1	22744503	654	7.17	0.45	12	0.00	401.00	6437.00	4650	20230717	-38.17	2600	20221104	10.58	4650	-38.17	20230717	2605	10.36	20230104	4650	-38.17	20230717	2605	10.36	20230104	1.09	N	066900	500	113 억		120590	N	N	0	N	00	N
146	20231106	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-15	5	-0.51	148994500	50435	295.81	2965	3040	2920	3820	2060	2940	2954.19	0.53	0	406	3066	3002	2936	2872	2806	2970	2840	114	880	500	2050	5	1	22744503	665	7.29	0.45	12	0.22	401.00	6437.00	4650	20230717	-37.10	2600	20221104	12.50	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.08	N	066900	500	113 억		120181	N	N	0	N	00	N
147	20231106	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-5	5	-0.17	142423390	48191	282.65	2965	3040	2920	3820	2060	2940	2955.39	0.53	0	334	3066	3002	2936	2872	2806	2970	2840	114	880	500	2050	5	1	22744503	668	7.32	0.46	12	0.21	401.00	6437.00	4650	20230717	-36.88	2600	20221104	12.88	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.08	N	066900	500	113 억		120181	N	N	0	N	00	N
148	20231106	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	0	3	0.00	126018910	42597	249.84	2965	3040	2920	3820	2060	2940	2958.40	0.53	0	-1216	3066	3002	2936	2872	2806	2970	2840	114	880	500	2050	5	1	22744503	669	7.33	0.46	12	0.19	401.00	6437.00	4650	20230717	-36.77	2600	20221104	13.08	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.08	N	066900	500	113 억		120181	N	N	0	N	00	N
149	20231106	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	0	3	0.00	103377115	34854	204.42	2965	3040	2925	3820	2060	2940	2966.00	0.53	0	-2965	3066	3002	2936	2872	2806	2970	2840	114	880	500	2050	5	1	22744503	669	7.33	0.46	12	0.15	401.00	6437.00	4650	20230717	-36.77	2600	20221104	13.08	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.08	N	066900	500	113 억		120181	N	N	0	N	00	N
150	20231106	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	10	2	0.34	96952355	32663	191.57	2965	3040	2925	3820	2060	2940	2968.26	0.53	0	-1958	3066	3002	2936	2872	2806	2970	2840	114	880	500	2050	5	1	22744503	671	7.36	0.46	12	0.14	401.00	6437.00	4650	20230717	-36.56	2600	20221104	13.46	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2605	13.24	20230104	1.08	N	066900	500	113 억		120181	N	N	0	N	00	N
151	20231106	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	25	2	0.85	27938280	9495	55.69	2965	3000	2930	3820	2060	2940	2942.42	0.53	0	-1317	3066	3002	2936	2872	2806	2970	2840	114	880	500	2050	5	1	22744503	674	7.39	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.24	2600	20221104	14.04	4650	-36.24	20230717	2605	13.82	20230104	4650	-36.24	20230717	2605	13.82	20230104	1.08	N	066900	500	113 억		120181	N	N	0	N	00	N
152	20231106	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	40	2	1.36	9947120	3375	19.79	2965	3000	2930	3820	2060	2940	2947.29	0.53	0	-1445	3066	3002	2936	2872	2806	2970	2840	114	880	500	2050	5	1	22744503	678	7.43	0.46	12	0.01	401.00	6437.00	4650	20230717	-35.91	2600	20221104	14.62	4650	-35.91	20230717	2605	14.40	20230104	4650	-35.91	20230717	2605	14.40	20230104	1.08	N	066900	500	113 억		120181	N	N	0	N	00	N
153	20231106	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	5	2	0.17	6923745	2355	13.81	2965	2965	2930	3820	2060	2940	2940.02	0.53	0	-1113	3066	3002	2936	2872	2806	2970	2840	114	880	500	2050	5	1	22744503	670	7.34	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.67	2600	20221104	13.27	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2605	13.05	20230104	1.08	N	066900	500	113 억		120181	N	N	0	N	00	N
154	20231103	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-5	5	-0.17	49652430	17032	16.04	3000	3000	2870	3825	2065	2945	2913.45	0.53	0	241	3085	3015	2925	2855	2765	3050	2890	114	880	500	2060	5	1	22744503	669	7.33	0.46	12	0.07	401.00	6437.00	4650	20230717	-36.77	2600	20221104	13.08	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2600	13.08	20221104	1.01	N	066900	500	113 억		119940	N	N	0	N	00	N
155	20231103	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-20	5	-0.68	42171550	14486	13.64	3000	3000	2870	3825	2065	2945	2911.19	0.53	0	292	3085	3015	2925	2855	2765	3050	2890	114	880	500	2060	5	1	22744503	665	7.29	0.45	12	0.06	401.00	6437.00	4650	20230717	-37.10	2600	20221104	12.50	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2600	12.50	20221104	1.01	N	066900	500	113 억		119940	N	N	0	N	00	N
156	20231103	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-35	5	-1.19	35765680	12304	11.59	3000	3000	2870	3825	2065	2945	2906.83	0.53	0	1759	3085	3015	2925	2855	2765	3050	2890	114	880	500	2060	5	1	22744503	662	7.26	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.42	2600	20221104	11.92	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2600	11.92	20221104	1.01	N	066900	500	113 억		119940	N	N	0	N	00	N
157	20231103	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-30	5	-1.02	27185785	9346	8.80	3000	3000	2870	3825	2065	2945	2908.82	0.53	0	1504	3085	3015	2925	2855	2765	3050	2890	114	880	500	2060	5	1	22744503	663	7.27	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.31	2600	20221104	12.12	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2600	12.12	20221104	1.01	N	066900	500	113 억		119940	N	N	0	N	00	N
158	20231103	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-20	5	-0.68	22524760	7746	7.29	3000	3000	2870	3825	2065	2945	2907.92	0.53	0	855	3085	3015	2925	2855	2765	3050	2890	114	880	500	2060	5	1	22744503	665	7.29	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.10	2600	20221104	12.50	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2600	12.50	20221104	1.01	N	066900	500	113 억		119940	N	N	0	N	00	N
159	20231103	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-20	5	-0.68	19806640	6820	6.42	3000	3000	2870	3825	2065	2945	2904.20	0.53	0	1400	3085	3015	2925	2855	2765	3050	2890	114	880	500	2060	5	1	22744503	665	7.29	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.10	2600	20221104	12.50	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2600	12.50	20221104	1.01	N	066900	500	113 억		119940	N	N	0	N	00	N
160	20231103	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	-40	5	-1.36	10673360	3664	3.45	3000	3000	2870	3825	2065	2945	2913.03	0.53	0	-369	3085	3015	2925	2855	2765	3050	2890	114	880	500	2060	5	1	22744503	661	7.24	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.53	2600	20221104	11.73	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2600	11.73	20221104	1.01	N	066900	500	113 억		119940	N	N	0	N	00	N
161	20231103	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-25	5	-0.85	1221690	415	0.39	3000	3000	2920	3825	2065	2945	2943.83	0.53	0	-102	3085	3015	2925	2855	2765	3050	2890	114	880	500	2060	5	1	22744503	664	7.28	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.20	2600	20221104	12.31	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2600	12.31	20221104	1.01	N	066900	500	113 억		119940	N	N	0	N	00	N
162	20231102	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	115	2	4.06	308505755	106192	17.03	2835	2995	2835	3675	1985	2830	2905.09	0.43	0	22047	3903	3366	3063	2526	2223	3635	2795	114	845	500	1980	5	1	22744503	670	7.34	0.46	12	0.47	401.00	6437.00	4650	20230717	-36.67	2600	20221104	13.27	4650	-36.67	20230717	2605	13.05	20230104	4650	-36.67	20230717	2600	13.27	20221104	1.00	N	066900	500	113 억		97892	N	N	0	N	00	N
163	20231102	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	110	2	3.89	295045915	101617	16.29	2835	2995	2835	3675	1985	2830	2903.51	0.43	0	21778	3903	3366	3063	2526	2223	3635	2795	114	845	500	1980	5	1	22744503	669	7.33	0.46	12	0.45	401.00	6437.00	4650	20230717	-36.77	2600	20221104	13.08	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2600	13.08	20221104	1.00	N	066900	500	113 억		97892	N	N	0	N	00	N
164	20231102	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	95	2	3.36	267592490	92180	14.78	2835	2995	2835	3675	1985	2830	2902.93	0.43	0	19488	3903	3366	3063	2526	2223	3635	2795	114	845	500	1980	5	1	22744503	665	7.29	0.45	12	0.41	401.00	6437.00	4650	20230717	-37.10	2600	20221104	12.50	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2600	12.50	20221104	1.00	N	066900	500	113 억		97892	N	N	0	N	00	N
165	20231102	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	75	2	2.65	244553235	84281	13.51	2835	2995	2835	3675	1985	2830	2901.64	0.43	0	18281	3903	3366	3063	2526	2223	3635	2795	114	845	500	1980	5	1	22744503	661	7.24	0.45	12	0.37	401.00	6437.00	4650	20230717	-37.53	2600	20221104	11.73	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2600	11.73	20221104	1.00	N	066900	500	113 억		97892	N	N	0	N	00	N
166	20231102	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	20	2	0.71	213415505	73533	11.79	2835	2995	2835	3675	1985	2830	2902.31	0.43	0	18544	3903	3366	3063	2526	2223	3635	2795	114	845	500	1980	5	1	22744503	648	7.11	0.44	12	0.32	401.00	6437.00	4650	20230717	-38.71	2600	20221104	9.62	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2600	9.62	20221104	1.00	N	066900	500	113 억		97892	N	N	0	N	00	N
167	20231102	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	55	2	1.94	183727095	63152	10.13	2835	2995	2835	3675	1985	2830	2909.28	0.43	0	16773	3903	3366	3063	2526	2223	3635	2795	114	845	500	1980	5	1	22744503	656	7.19	0.45	12	0.28	401.00	6437.00	4650	20230717	-37.96	2600	20221104	10.96	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2600	10.96	20221104	1.00	N	066900	500	113 억		97892	N	N	0	N	00	N
168	20231102	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	70	2	2.47	166769635	57314	9.19	2835	2995	2835	3675	1985	2830	2909.75	0.43	0	14782	3903	3366	3063	2526	2223	3635	2795	114	845	500	1980	5	1	22744503	660	7.23	0.45	12	0.25	401.00	6437.00	4650	20230717	-37.63	2600	20221104	11.54	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2600	11.54	20221104	1.00	N	066900	500	113 억		97892	N	N	0	N	00	N
169	20231102	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	25	2	0.88	15738615	5524	0.89	2835	2880	2835	3675	1985	2830	2849.13	0.43	0	1194	3903	3366	3063	2526	2223	3635	2795	114	845	500	1980	5	1	22744503	649	7.12	0.44	12	0.02	401.00	6437.00	4650	20230717	-38.60	2600	20221104	9.81	4650	-38.60	20230717	2605	9.60	20230104	4650	-38.60	20230717	2600	9.81	20221104	1.00	N	066900	500	113 억		97892	N	N	0	N	00	N
170	20231101	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	35	2	1.25	1956249540	621803	2154.55	2770	3600	2760	3630	1960	2795	3146.26	0.55	0	-27559	2925	2860	2805	2740	2685	2832	2712	114	835	500	1950	5	1	22744503	644	7.06	0.44	12	2.73	401.00	6437.00	4650	20230717	-39.14	2580	20221028	9.69	4650	-39.14	20230717	2605	8.64	20230104	4650	-39.14	20230717	2600	8.85	20221104	1.00	N	066900	500	113 억		125442	N	N	0	N	00	N
171	20231101	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	55	2	1.97	1884809295	596588	2067.18	2770	3600	2760	3630	1960	2795	3159.31	0.55	0	-27000	2925	2860	2805	2740	2685	2832	2712	114	835	500	1950	5	1	22744503	648	7.11	0.44	12	2.62	401.00	6437.00	4650	20230717	-38.71	2580	20221028	10.47	4650	-38.71	20230717	2605	9.40	20230104	4650	-38.71	20230717	2600	9.62	20221104	1.00	N	066900	500	113 억		125442	N	N	0	N	00	N
172	20231101	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	245	2	8.77	80989125	28490	98.72	2770	3040	2760	3630	1960	2795	2842.72	0.55	0	-917	2925	2860	2805	2740	2685	2832	2712	114	835	500	1950	5	1	22744503	691	7.58	0.47	12	0.13	401.00	6437.00	4650	20230717	-34.62	2580	20221028	17.83	4650	-34.62	20230717	2605	16.70	20230104	4650	-34.62	20230717	2600	16.92	20221104	1.00	N	066900	500	113 억		125442	Y	N	0	N	00	N
173	20231101	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	45	2	1.61	33430975	11897	41.22	2770	2840	2770	3630	1960	2795	2810.03	0.55	0	1522	2925	2860	2805	2740	2685	2832	2712	114	835	500	1950	5	1	22744503	646	7.08	0.44	12	0.05	401.00	6437.00	4650	20230717	-38.92	2580	20221028	10.08	4650	-38.92	20230717	2605	9.02	20230104	4650	-38.92	20230717	2600	9.23	20221104	1.00	N	066900	500	113 억		125442	N	N	0	N	00	N
174	20231101	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	5	2	0.18	24339070	8678	30.07	2770	2820	2770	3630	1960	2795	2804.69	0.55	0	-198	2925	2860	2805	2740	2685	2832	2712	114	835	500	1950	5	1	22744503	637	6.98	0.43	12	0.04	401.00	6437.00	4650	20230717	-39.78	2580	20221028	8.53	4650	-39.78	20230717	2605	7.49	20230104	4650	-39.78	20230717	2600	7.69	20221104	1.00	N	066900	500	113 억		125442	N	N	0	N	00	N
175	20231101	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	10	2	0.36	23336285	8320	28.83	2770	2820	2770	3630	1960	2795	2804.84	0.55	0	-551	2925	2860	2805	2740	2685	2832	2712	114	835	500	1950	5	1	22744503	638	7.00	0.44	12	0.04	401.00	6437.00	4650	20230717	-39.68	2580	20221028	8.72	4650	-39.68	20230717	2605	7.68	20230104	4650	-39.68	20230717	2600	7.88	20221104	1.00	N	066900	500	113 억		125442	N	N	0	N	00	N
176	20231101	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	15	2	0.54	7039520	2520	8.73	2770	2810	2770	3630	1960	2795	2793.46	0.55	0	-205	2925	2860	2805	2740	2685	2832	2712	114	835	500	1950	5	1	22744503	639	7.01	0.44	12	0.01	401.00	6437.00	4650	20230717	-39.57	2580	20221028	8.91	4650	-39.57	20230717	2605	7.87	20230104	4650	-39.57	20230717	2600	8.08	20221104	1.00	N	066900	500	113 억		125442	N	N	0	N	00	N
177	20231101	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	-25	5	-0.89	900250	325	1.13	2770	2770	2770	3630	1960	2795	2770.00	0.55	0	0	2925	2860	2805	2740	2685	2832	2712	114	835	500	1950	5	1	22744503	630	6.91	0.43	12	0.00	401.00	6437.00	4650	20230717	-40.43	2580	20221028	7.36	4650	-40.43	20230717	2605	6.33	20230104	4650	-40.43	20230717	2600	6.54	20221104	1.00	N	066900	500	113 억		125442	N	N	0	N	00	N