KissMeData/101390/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	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	130	2	2.04	1017327170	155727	251.75	6390	6620	6300	8290	4470	6380	6532.79	1.34	0	4106	6740	6560	6370	6190	6000	6465	6095	45	1910	500	3820	10	1	9053757	589	-8.48	1.22	12	1.72	-768.00	5355.00	13890	20230619	-53.13	4780	20221221	36.19	13890	-53.13	20230619	4810	35.34	20230104	13890	-53.13	20230619	4780	36.19	20221221	0.76	N	101390	500	45 억		121737	N	N	0	N	00	N
3	20231130	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	220	2	3.45	964345520	147633	238.66	6390	6620	6300	8290	4470	6380	6532.05	1.34	0	4696	6740	6560	6370	6190	6000	6465	6095	45	1910	500	3820	10	1	9053757	598	-8.59	1.23	12	1.63	-768.00	5355.00	13890	20230619	-52.48	4780	20221221	38.08	13890	-52.48	20230619	4810	37.21	20230104	13890	-52.48	20230619	4780	38.08	20221221	0.76	N	101390	500	45 억		121737	N	N	0	N	00	N
4	20231130	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	200	2	3.13	437566810	67272	108.75	6390	6620	6300	8290	4470	6380	6504.44	1.34	0	-2430	6740	6560	6370	6190	6000	6465	6095	45	1910	500	3820	10	1	9053757	596	-8.57	1.23	12	0.74	-768.00	5355.00	13890	20230619	-52.63	4780	20221221	37.66	13890	-52.63	20230619	4810	36.80	20230104	13890	-52.63	20230619	4780	37.66	20221221	0.76	N	101390	500	45 억		121737	N	N	0	N	00	N
5	20231130	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	60	2	0.94	331290780	50953	82.37	6390	6620	6300	8290	4470	6380	6501.89	1.34	0	-6422	6740	6560	6370	6190	6000	6465	6095	45	1910	500	3820	10	1	9053757	583	-8.39	1.20	12	0.56	-768.00	5355.00	13890	20230619	-53.64	4780	20221221	34.73	13890	-53.64	20230619	4810	33.89	20230104	13890	-53.64	20230619	4780	34.73	20221221	0.76	N	101390	500	45 억		121737	N	N	0	N	00	N
6	20231130	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	30	2	0.47	284957150	43727	70.69	6390	6620	6300	8290	4470	6380	6516.73	1.34	0	-5921	6740	6560	6370	6190	6000	6465	6095	45	1910	500	3820	10	1	9053757	580	-8.35	1.20	12	0.48	-768.00	5355.00	13890	20230619	-53.85	4780	20221221	34.10	13890	-53.85	20230619	4810	33.26	20230104	13890	-53.85	20230619	4780	34.10	20221221	0.76	N	101390	500	45 억		121737	N	N	0	N	00	N
7	20231130	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	110	2	1.72	275941400	42332	68.43	6390	6620	6300	8290	4470	6380	6518.51	1.34	0	-5555	6740	6560	6370	6190	6000	6465	6095	45	1910	500	3820	10	1	9053757	588	-8.45	1.21	12	0.47	-768.00	5355.00	13890	20230619	-53.28	4780	20221221	35.77	13890	-53.28	20230619	4810	34.93	20230104	13890	-53.28	20230619	4780	35.77	20221221	0.76	N	101390	500	45 억		121737	N	N	0	N	00	N
8	20231130	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	90	2	1.41	69210900	10799	17.46	6390	6590	6300	8290	4470	6380	6409.01	1.34	0	-1954	6740	6560	6370	6190	6000	6465	6095	45	1910	500	3820	10	1	9053757	586	-8.42	1.21	12	0.12	-768.00	5355.00	13890	20230619	-53.42	4780	20221221	35.36	13890	-53.42	20230619	4810	34.51	20230104	13890	-53.42	20230619	4780	35.36	20221221	0.76	N	101390	500	45 억		121737	N	N	0	N	00	N
9	20231130	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-40	5	-0.63	30631590	4797	7.75	6390	6590	6330	8290	4470	6380	6385.57	1.34	0	-455	6740	6560	6370	6190	6000	6465	6095	45	1910	500	3820	10	1	9053757	574	-8.26	1.18	12	0.05	-768.00	5355.00	13890	20230619	-54.36	4780	20221221	32.64	13890	-54.36	20230619	4810	31.81	20230104	13890	-54.36	20230619	4780	32.64	20221221	0.76	N	101390	500	45 억		121737	N	N	0	N	00	N
10	20231129	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-10	5	-0.16	387646700	60904	90.76	6390	6550	6180	8300	4480	6390	6364.88	1.39	0	-4114	6876	6632	6446	6202	6016	6540	6110	45	1910	500	3830	10	1	9053757	578	-8.31	1.19	12	0.67	-768.00	5355.00	13890	20230619	-54.07	4780	20221221	33.47	13890	-54.07	20230619	4810	32.64	20230104	13890	-54.07	20230619	4780	33.47	20221221	0.76	N	101390	500	45 억		125850	N	N	0	N	00	N
11	20231129	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-30	5	-0.47	357098280	56105	83.61	6390	6550	6180	8300	4480	6390	6364.82	1.39	0	-4095	6876	6632	6446	6202	6016	6540	6110	45	1910	500	3830	10	1	9053757	576	-8.28	1.19	12	0.62	-768.00	5355.00	13890	20230619	-54.21	4780	20221221	33.05	13890	-54.21	20230619	4810	32.22	20230104	13890	-54.21	20230619	4780	33.05	20221221	0.76	N	101390	500	45 억		125850	N	N	0	N	00	N
12	20231129	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-80	5	-1.25	313906600	49289	73.45	6390	6550	6180	8300	4480	6390	6368.69	1.39	0	-3414	6876	6632	6446	6202	6016	6540	6110	45	1910	500	3830	10	1	9053757	571	-8.22	1.18	12	0.54	-768.00	5355.00	13890	20230619	-54.57	4780	20221221	32.01	13890	-54.57	20230619	4810	31.19	20230104	13890	-54.57	20230619	4780	32.01	20221221	0.76	N	101390	500	45 억		125850	N	N	0	N	00	N
13	20231129	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	100	2	1.56	274147530	43056	64.16	6390	6550	6180	8300	4480	6390	6367.23	1.39	0	-1696	6876	6632	6446	6202	6016	6540	6110	45	1910	500	3830	10	1	9053757	588	-8.45	1.21	12	0.48	-768.00	5355.00	13890	20230619	-53.28	4780	20221221	35.77	13890	-53.28	20230619	4810	34.93	20230104	13890	-53.28	20230619	4780	35.77	20221221	0.76	N	101390	500	45 억		125850	N	N	0	N	00	N
14	20231129	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	100	2	1.56	266649940	41900	62.44	6390	6500	6180	8300	4480	6390	6363.96	1.39	0	-1149	6876	6632	6446	6202	6016	6540	6110	45	1910	500	3830	10	1	9053757	588	-8.45	1.21	12	0.46	-768.00	5355.00	13890	20230619	-53.28	4780	20221221	35.77	13890	-53.28	20230619	4810	34.93	20230104	13890	-53.28	20230619	4780	35.77	20221221	0.76	N	101390	500	45 억		125850	N	N	0	N	00	N
15	20231129	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	30	2	0.47	190698150	30057	44.79	6390	6480	6180	8300	4480	6390	6344.55	1.39	0	522	6876	6632	6446	6202	6016	6540	6110	45	1910	500	3830	10	1	9053757	581	-8.36	1.20	12	0.33	-768.00	5355.00	13890	20230619	-53.78	4780	20221221	34.31	13890	-53.78	20230619	4810	33.47	20230104	13890	-53.78	20230619	4780	34.31	20221221	0.76	N	101390	500	45 억		125850	N	N	0	N	00	N
16	20231129	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	10	2	0.16	115499390	18310	27.29	6390	6480	6180	8300	4480	6390	6308.00	1.39	0	856	6876	6632	6446	6202	6016	6540	6110	45	1910	500	3830	10	1	9053757	579	-8.33	1.20	12	0.20	-768.00	5355.00	13890	20230619	-53.92	4780	20221221	33.89	13890	-53.92	20230619	4810	33.06	20230104	13890	-53.92	20230619	4780	33.89	20221221	0.76	N	101390	500	45 억		125850	N	N	0	N	00	N
17	20231129	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-70	5	-1.10	3751800	592	0.88	6390	6480	6300	8300	4480	6390	6337.50	1.39	0	-160	6876	6632	6446	6202	6016	6540	6110	45	1910	500	3830	10	1	9053757	572	-8.23	1.18	12	0.01	-768.00	5355.00	13890	20230619	-54.50	4780	20221221	32.22	13890	-54.50	20230619	4810	31.39	20230104	13890	-54.50	20230619	4780	32.22	20221221	0.76	N	101390	500	45 억		125850	N	N	0	N	00	N
18	20231128	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-160	5	-2.44	427939060	67047	66.38	6570	6690	6260	8510	4590	6550	6382.67	1.47	0	-6861	7116	6832	6686	6402	6256	6760	6330	45	1960	500	3930	10	1	9053757	579	-8.32	1.19	12	0.74	-768.00	5355.00	13890	20230619	-54.00	4780	20221221	33.68	13890	-54.00	20230619	4810	32.85	20230104	13890	-54.00	20230619	4780	33.68	20221221	0.87	N	101390	500	45 억		133000	N	N	0	N	00	N
19	20231128	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-200	5	-3.05	380009230	59513	58.92	6570	6690	6260	8510	4590	6550	6385.31	1.47	0	-2754	7116	6832	6686	6402	6256	6760	6330	45	1960	500	3930	10	1	9053757	575	-8.27	1.19	12	0.66	-768.00	5355.00	13890	20230619	-54.28	4780	20221221	32.85	13890	-54.28	20230619	4810	32.02	20230104	13890	-54.28	20230619	4780	32.85	20221221	0.87	N	101390	500	45 억		133000	N	N	0	N	00	N
20	20231128	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-210	5	-3.21	303204660	47314	46.84	6570	6690	6300	8510	4590	6550	6408.35	1.47	0	-1224	7116	6832	6686	6402	6256	6760	6330	45	1960	500	3930	10	1	9053757	574	-8.26	1.18	12	0.52	-768.00	5355.00	13890	20230619	-54.36	4780	20221221	32.64	13890	-54.36	20230619	4810	31.81	20230104	13890	-54.36	20230619	4780	32.64	20221221	0.87	N	101390	500	45 억		133000	N	N	0	N	00	N
21	20231128	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	-80	5	-1.22	181980410	28187	27.91	6570	6690	6400	8510	4590	6550	6456.18	1.47	0	-1891	7116	6832	6686	6402	6256	6760	6330	45	1960	500	3930	10	1	9053757	586	-8.42	1.21	12	0.31	-768.00	5355.00	13890	20230619	-53.42	4780	20221221	35.36	13890	-53.42	20230619	4810	34.51	20230104	13890	-53.42	20230619	4780	35.36	20221221	0.87	N	101390	500	45 억		133000	N	N	0	N	00	N
22	20231128	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6460	-90	5	-1.37	172868130	26768	26.50	6570	6690	6400	8510	4590	6550	6458.01	1.47	0	-1864	7116	6832	6686	6402	6256	6760	6330	45	1960	500	3930	10	1	9053757	585	-8.41	1.21	12	0.30	-768.00	5355.00	13890	20230619	-53.49	4780	20221221	35.15	13890	-53.49	20230619	4810	34.30	20230104	13890	-53.49	20230619	4780	35.15	20221221	0.87	N	101390	500	45 억		133000	N	N	0	N	00	N
23	20231128	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6450	-100	5	-1.53	142498330	22038	21.82	6570	6690	6420	8510	4590	6550	6466.03	1.47	0	-1299	7116	6832	6686	6402	6256	6760	6330	45	1960	500	3930	10	1	9053757	584	-8.40	1.20	12	0.24	-768.00	5355.00	13890	20230619	-53.56	4780	20221221	34.94	13890	-53.56	20230619	4810	34.10	20230104	13890	-53.56	20230619	4780	34.94	20221221	0.87	N	101390	500	45 억		133000	N	N	0	N	00	N
24	20231128	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	-110	5	-1.68	86043460	13286	13.15	6570	6690	6440	8510	4590	6550	6476.25	1.47	0	216	7116	6832	6686	6402	6256	6760	6330	45	1960	500	3930	10	1	9053757	583	-8.39	1.20	12	0.15	-768.00	5355.00	13890	20230619	-53.64	4780	20221221	34.73	13890	-53.64	20230619	4810	33.89	20230104	13890	-53.64	20230619	4780	34.73	20221221	0.87	N	101390	500	45 억		133000	N	N	0	N	00	N
25	20231128	090802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	140	2	2.14	2476810	375	0.37	6570	6690	6570	8510	4590	6550	6604.83	1.47	0	-127	7116	6832	6686	6402	6256	6760	6330	45	1960	500	3930	10	1	9053757	606	-8.71	1.25	12	0.00	-768.00	5355.00	13890	20230619	-51.84	4780	20221221	39.96	13890	-51.84	20230619	4810	39.09	20230104	13890	-51.84	20230619	4780	39.96	20221221	0.87	N	101390	500	45 억		133000	N	N	0	N	00	N
26	20231127	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-170	5	-2.53	683859640	100943	63.21	6860	6970	6540	8730	4710	6720	6774.71	1.71	0	-21670	7160	6940	6520	6300	5880	7050	6410	45	2010	500	4030	10	1	9053757	593	-8.53	1.22	12	1.11	-768.00	5355.00	13890	20230619	-52.84	4780	20221221	37.03	13890	-52.84	20230619	4810	36.17	20230104	13890	-52.84	20230619	4780	37.03	20221221	0.84	N	101390	500	45 억		154650	N	N	0	N	00	N
27	20231127	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	-120	5	-1.79	670820100	98956	61.96	6860	6970	6540	8730	4710	6720	6778.97	1.71	0	-21465	7160	6940	6520	6300	5880	7050	6410	45	2010	500	4030	10	1	9053757	598	-8.59	1.23	12	1.09	-768.00	5355.00	13890	20230619	-52.48	4780	20221221	38.08	13890	-52.48	20230619	4810	37.21	20230104	13890	-52.48	20230619	4780	38.08	20221221	0.84	N	101390	500	45 억		154650	N	N	0	N	00	N
28	20231127	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-170	5	-2.53	638878000	94082	58.91	6860	6970	6540	8730	4710	6720	6790.65	1.71	0	-19746	7160	6940	6520	6300	5880	7050	6410	45	2010	500	4030	10	1	9053757	593	-8.53	1.22	12	1.04	-768.00	5355.00	13890	20230619	-52.84	4780	20221221	37.03	13890	-52.84	20230619	4810	36.17	20230104	13890	-52.84	20230619	4780	37.03	20221221	0.84	N	101390	500	45 억		154650	N	N	0	N	00	N
29	20231127	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	-120	5	-1.79	583632230	85671	53.64	6860	6970	6560	8730	4710	6720	6812.48	1.71	0	-19275	7160	6940	6520	6300	5880	7050	6410	45	2010	500	4030	10	1	9053757	598	-8.59	1.23	12	0.95	-768.00	5355.00	13890	20230619	-52.48	4780	20221221	38.08	13890	-52.48	20230619	4810	37.21	20230104	13890	-52.48	20230619	4780	38.08	20221221	0.84	N	101390	500	45 억		154650	N	N	0	N	00	N
30	20231127	120808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-50	5	-0.74	530855300	77676	48.64	6860	6970	6650	8730	4710	6720	6834.23	1.71	0	-17993	7160	6940	6520	6300	5880	7050	6410	45	2010	500	4030	10	1	9053757	604	-8.68	1.25	12	0.86	-768.00	5355.00	13890	20230619	-51.98	4780	20221221	39.54	13890	-51.98	20230619	4810	38.67	20230104	13890	-51.98	20230619	4780	39.54	20221221	0.84	N	101390	500	45 억		154650	N	N	0	N	00	N
31	20231127	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	70	2	1.04	495481570	72398	45.33	6860	6970	6720	8730	4710	6720	6843.86	1.71	0	-14464	7160	6940	6520	6300	5880	7050	6410	45	2010	500	4030	10	1	9053757	615	-8.84	1.27	12	0.80	-768.00	5355.00	13890	20230619	-51.12	4780	20221221	42.05	13890	-51.12	20230619	4810	41.16	20230104	13890	-51.12	20230619	4780	42.05	20221221	0.84	N	101390	500	45 억		154650	N	N	0	N	00	N
32	20231127	100754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	90	2	1.34	377847160	54998	34.44	6860	6970	6730	8730	4710	6720	6870.20	1.71	0	-12829	7160	6940	6520	6300	5880	7050	6410	45	2010	500	4030	10	1	9053757	617	-8.87	1.27	12	0.61	-768.00	5355.00	13890	20230619	-50.97	4780	20221221	42.47	13890	-50.97	20230619	4810	41.58	20230104	13890	-50.97	20230619	4780	42.47	20221221	0.84	N	101390	500	45 억		154650	N	N	0	N	00	N
33	20231127	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6840	120	2	1.79	165809530	24097	15.09	6860	6970	6730	8730	4710	6720	6880.92	1.71	0	-9128	7160	6940	6520	6300	5880	7050	6410	45	2010	500	4030	10	1	9053757	619	-8.91	1.28	12	0.27	-768.00	5355.00	13890	20230619	-50.76	4780	20221221	43.10	13890	-50.76	20230619	4810	42.20	20230104	13890	-50.76	20230619	4780	43.10	20221221	0.84	N	101390	500	45 억		154650	N	N	0	N	00	N
34	20231124	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6720	470	2	7.52	1019629420	159621	137.90	6250	6740	6100	8120	4380	6250	6387.78	1.31	0	34676	6990	6620	6310	5940	5630	6465	5785	45	1870	500	3750	10	1	9053757	608	-8.75	1.25	12	1.76	-768.00	5355.00	13890	20230619	-51.62	4780	20221221	40.59	13890	-51.62	20230619	4810	39.71	20230104	13890	-51.62	20230619	4780	40.59	20221221	0.79	N	101390	500	45 억		119026	N	N	0	N	00	N
35	20231124	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	390	2	6.24	845467320	133632	115.45	6250	6730	6100	8120	4380	6250	6326.83	1.31	0	31238	6990	6620	6310	5940	5630	6465	5785	45	1870	500	3750	10	1	9053757	601	-8.65	1.24	12	1.48	-768.00	5355.00	13890	20230619	-52.20	4780	20221221	38.91	13890	-52.20	20230619	4810	38.05	20230104	13890	-52.20	20230619	4780	38.91	20221221	0.79	N	101390	500	45 억		119026	N	N	0	N	00	N
36	20231124	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	350	2	5.60	730078640	116279	100.46	6250	6670	6100	8120	4380	6250	6278.68	1.31	0	24056	6990	6620	6310	5940	5630	6465	5785	45	1870	500	3750	10	1	9053757	598	-8.59	1.23	12	1.28	-768.00	5355.00	13890	20230619	-52.48	4780	20221221	38.08	13890	-52.48	20230619	4810	37.21	20230104	13890	-52.48	20230619	4780	38.08	20221221	0.79	N	101390	500	45 억		119026	N	N	0	N	00	N
37	20231124	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-50	5	-0.80	504999510	81229	70.18	6250	6470	6100	8120	4380	6250	6216.99	1.31	0	10100	6990	6620	6310	5940	5630	6465	5785	45	1870	500	3750	10	1	9053757	561	-8.07	1.16	12	0.90	-768.00	5355.00	13890	20230619	-55.36	4780	20221221	29.71	13890	-55.36	20230619	4810	28.90	20230104	13890	-55.36	20230619	4780	29.71	20221221	0.79	N	101390	500	45 억		119026	N	N	0	N	00	N
38	20231124	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-80	5	-1.28	492476260	79206	68.43	6250	6470	6100	8120	4380	6250	6217.66	1.31	0	10166	6990	6620	6310	5940	5630	6465	5785	45	1870	500	3750	10	1	9053757	559	-8.03	1.15	12	0.87	-768.00	5355.00	13890	20230619	-55.58	4780	20221221	29.08	13890	-55.58	20230619	4810	28.27	20230104	13890	-55.58	20230619	4780	29.08	20221221	0.79	N	101390	500	45 억		119026	N	N	0	N	00	N
39	20231124	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-50	5	-0.80	297817980	47408	40.96	6250	6470	6150	8120	4380	6250	6282.02	1.31	0	7247	6990	6620	6310	5940	5630	6465	5785	45	1870	500	3750	10	1	9053757	561	-8.07	1.16	12	0.52	-768.00	5355.00	13890	20230619	-55.36	4780	20221221	29.71	13890	-55.36	20230619	4810	28.90	20230104	13890	-55.36	20230619	4780	29.71	20221221	0.79	N	101390	500	45 억		119026	N	N	0	N	00	N
40	20231124	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	60	2	0.96	195100370	30829	26.63	6250	6470	6170	8120	4380	6250	6328.47	1.31	0	7331	6990	6620	6310	5940	5630	6465	5785	45	1870	500	3750	10	1	9053757	571	-8.22	1.18	12	0.34	-768.00	5355.00	13890	20230619	-54.57	4780	20221221	32.01	13890	-54.57	20230619	4810	31.19	20230104	13890	-54.57	20230619	4780	32.01	20221221	0.79	N	101390	500	45 억		119026	N	N	0	N	00	N
41	20231124	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	70	2	1.12	61803200	9908	8.56	6250	6320	6170	8120	4380	6250	6237.71	1.31	0	641	6990	6620	6310	5940	5630	6465	5785	45	1870	500	3750	10	1	9053757	572	-8.23	1.18	12	0.11	-768.00	5355.00	13890	20230619	-54.50	4780	20221221	32.22	13890	-54.50	20230619	4810	31.39	20230104	13890	-54.50	20230619	4780	32.22	20221221	0.79	N	101390	500	45 억		119026	N	N	0	N	00	N
42	20231123	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-390	5	-5.87	731375980	115443	248.40	6640	6680	6000	8630	4650	6640	6335.45	1.28	0	3305	6866	6752	6676	6562	6486	6715	6525	45	1990	500	3980	10	1	9053757	566	-8.14	1.17	12	1.28	-768.00	5355.00	13890	20230619	-55.00	4780	20221221	30.75	13890	-55.00	20230619	4810	29.94	20230104	13890	-55.00	20230619	4780	30.75	20221221	0.81	N	101390	500	45 억		115721	N	N	0	N	00	N
43	20231123	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-390	5	-5.87	493913980	76995	165.67	6640	6680	6160	8630	4650	6640	6414.88	1.28	0	9500	6866	6752	6676	6562	6486	6715	6525	45	1990	500	3980	10	1	9053757	566	-8.14	1.17	12	0.85	-768.00	5355.00	13890	20230619	-55.00	4780	20221221	30.75	13890	-55.00	20230619	4810	29.94	20230104	13890	-55.00	20230619	4780	30.75	20221221	0.81	N	101390	500	45 억		115721	N	N	0	N	00	N
44	20231123	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	-130	5	-1.96	152939100	23280	50.09	6640	6680	6500	8630	4650	6640	6569.55	1.28	0	-1348	6866	6752	6676	6562	6486	6715	6525	45	1990	500	3980	10	1	9053757	589	-8.48	1.22	12	0.26	-768.00	5355.00	13890	20230619	-53.13	4780	20221221	36.19	13890	-53.13	20230619	4810	35.34	20230104	13890	-53.13	20230619	4780	36.19	20221221	0.81	N	101390	500	45 억		115721	N	N	0	N	00	N
45	20231123	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	-60	5	-0.90	96075690	14563	31.34	6640	6680	6550	8630	4650	6640	6597.25	1.28	0	-2774	6866	6752	6676	6562	6486	6715	6525	45	1990	500	3980	10	1	9053757	596	-8.57	1.23	12	0.16	-768.00	5355.00	13890	20230619	-52.63	4780	20221221	37.66	13890	-52.63	20230619	4810	36.80	20230104	13890	-52.63	20230619	4780	37.66	20221221	0.81	N	101390	500	45 억		115721	N	N	0	N	00	N
46	20231123	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	-80	5	-1.20	76497310	11578	24.91	6640	6680	6560	8630	4650	6640	6607.13	1.28	0	-2221	6866	6752	6676	6562	6486	6715	6525	45	1990	500	3980	10	1	9053757	594	-8.54	1.23	12	0.13	-768.00	5355.00	13890	20230619	-52.77	4780	20221221	37.24	13890	-52.77	20230619	4810	36.38	20230104	13890	-52.77	20230619	4780	37.24	20221221	0.81	N	101390	500	45 억		115721	N	N	0	N	00	N
47	20231123	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-30	5	-0.45	56574820	8546	18.39	6640	6680	6590	8630	4650	6640	6620.04	1.28	0	-1754	6866	6752	6676	6562	6486	6715	6525	45	1990	500	3980	10	1	9053757	598	-8.61	1.23	12	0.09	-768.00	5355.00	13890	20230619	-52.41	4780	20221221	38.28	13890	-52.41	20230619	4810	37.42	20230104	13890	-52.41	20230619	4780	38.28	20221221	0.81	N	101390	500	45 억		115721	N	N	0	N	00	N
48	20231123	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6620	-20	5	-0.30	38404150	5792	12.46	6640	6680	6590	8630	4650	6640	6630.55	1.28	0	-1564	6866	6752	6676	6562	6486	6715	6525	45	1990	500	3980	10	1	9053757	599	-8.62	1.24	12	0.06	-768.00	5355.00	13890	20230619	-52.34	4780	20221221	38.49	13890	-52.34	20230619	4810	37.63	20230104	13890	-52.34	20230619	4780	38.49	20221221	0.81	N	101390	500	45 억		115721	N	N	0	N	00	N
49	20231123	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	40	2	0.60	3479490	523	1.13	6640	6680	6640	8630	4650	6640	6652.94	1.28	0	-359	6866	6752	6676	6562	6486	6715	6525	45	1990	500	3980	10	1	9053757	605	-8.70	1.25	12	0.01	-768.00	5355.00	13890	20230619	-51.91	4780	20221221	39.75	13890	-51.91	20230619	4810	38.88	20230104	13890	-51.91	20230619	4780	39.75	20221221	0.81	N	101390	500	45 억		115721	N	N	0	N	00	N
50	20231122	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	-70	5	-1.04	307925110	46176	52.52	6710	6790	6600	8720	4700	6710	6668.60	1.38	0	-9138	7036	6872	6756	6592	6476	6815	6535	45	2010	500	4020	10	1	9053757	601	-8.65	1.24	12	0.51	-768.00	5355.00	13890	20230619	-52.20	4780	20221221	38.91	13890	-52.20	20230619	4810	38.05	20230104	13890	-52.20	20230619	4780	38.91	20221221	0.83	N	101390	500	45 억		125317	N	N	0	N	00	N
51	20231122	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	-70	5	-1.04	294258030	44116	50.17	6710	6790	6600	8720	4700	6710	6670.10	1.38	0	-9015	7036	6872	6756	6592	6476	6815	6535	45	2010	500	4020	10	1	9053757	601	-8.65	1.24	12	0.49	-768.00	5355.00	13890	20230619	-52.20	4780	20221221	38.91	13890	-52.20	20230619	4810	38.05	20230104	13890	-52.20	20230619	4780	38.91	20221221	0.83	N	101390	500	45 억		125317	N	N	0	N	00	N
52	20231122	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-40	5	-0.60	223692090	33455	38.05	6710	6790	6600	8720	4700	6710	6686.36	1.38	0	-10036	7036	6872	6756	6592	6476	6815	6535	45	2010	500	4020	10	1	9053757	604	-8.68	1.25	12	0.37	-768.00	5355.00	13890	20230619	-51.98	4780	20221221	39.54	13890	-51.98	20230619	4810	38.67	20230104	13890	-51.98	20230619	4780	39.54	20221221	0.83	N	101390	500	45 억		125317	N	N	0	N	00	N
53	20231122	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	-30	5	-0.45	125721080	18740	21.31	6710	6790	6650	8720	4700	6710	6708.70	1.38	0	-9978	7036	6872	6756	6592	6476	6815	6535	45	2010	500	4020	10	1	9053757	605	-8.70	1.25	12	0.21	-768.00	5355.00	13890	20230619	-51.91	4780	20221221	39.75	13890	-51.91	20230619	4810	38.88	20230104	13890	-51.91	20230619	4780	39.75	20221221	0.83	N	101390	500	45 억		125317	N	N	0	N	00	N
54	20231122	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-20	5	-0.30	120602180	17971	20.44	6710	6790	6650	8720	4700	6710	6710.93	1.38	0	-9415	7036	6872	6756	6592	6476	6815	6535	45	2010	500	4020	10	1	9053757	606	-8.71	1.25	12	0.20	-768.00	5355.00	13890	20230619	-51.84	4780	20221221	39.96	13890	-51.84	20230619	4810	39.09	20230104	13890	-51.84	20230619	4780	39.96	20221221	0.83	N	101390	500	45 억		125317	N	N	0	N	00	N
55	20231122	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	30	2	0.45	111917560	16675	18.96	6710	6790	6650	8720	4700	6710	6711.70	1.38	0	-9102	7036	6872	6756	6592	6476	6815	6535	45	2010	500	4020	10	1	9053757	610	-8.78	1.26	12	0.18	-768.00	5355.00	13890	20230619	-51.48	4780	20221221	41.00	13890	-51.48	20230619	4810	40.12	20230104	13890	-51.48	20230619	4780	41.00	20221221	0.83	N	101390	500	45 억		125317	N	N	0	N	00	N
56	20231122	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	0	3	0.00	63335980	9425	10.72	6710	6790	6650	8720	4700	6710	6720.00	1.38	0	-7279	7036	6872	6756	6592	6476	6815	6535	45	2010	500	4020	10	1	9053757	608	-8.74	1.25	12	0.10	-768.00	5355.00	13890	20230619	-51.69	4780	20221221	40.38	13890	-51.69	20230619	4810	39.50	20230104	13890	-51.69	20230619	4780	40.38	20221221	0.83	N	101390	500	45 억		125317	N	N	0	N	00	N
57	20231122	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	70	2	1.04	16112570	2390	2.72	6710	6780	6650	8720	4700	6710	6741.66	1.38	0	-2179	7036	6872	6756	6592	6476	6815	6535	45	2010	500	4020	10	1	9053757	614	-8.83	1.27	12	0.03	-768.00	5355.00	13890	20230619	-51.19	4780	20221221	41.84	13890	-51.19	20230619	4810	40.96	20230104	13890	-51.19	20230619	4780	41.84	20221221	0.83	N	101390	500	45 억		125317	N	N	0	N	00	N
58	20231121	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	-70	5	-1.03	594537200	87899	115.48	6780	6920	6640	8810	4750	6780	6763.87	1.50	0	-10499	7140	6960	6800	6620	6460	7050	6710	45	2030	500	4060	10	1	9053757	608	-8.74	1.25	12	0.97	-768.00	5355.00	13890	20230619	-51.69	4780	20221221	40.38	13890	-51.69	20230619	4810	39.50	20230104	13890	-51.69	20230619	4780	40.38	20221221	0.87	N	101390	500	45 억		135355	N	N	0	N	00	N
59	20231121	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6720	-60	5	-0.88	584548430	86408	113.52	6780	6920	6640	8810	4750	6780	6764.98	1.50	0	-10313	7140	6960	6800	6620	6460	7050	6710	45	2030	500	4060	10	1	9053757	608	-8.75	1.25	12	0.95	-768.00	5355.00	13890	20230619	-51.62	4780	20221221	40.59	13890	-51.62	20230619	4810	39.71	20230104	13890	-51.62	20230619	4780	40.59	20221221	0.87	N	101390	500	45 억		135355	N	N	0	N	00	N
60	20231121	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	10	2	0.15	365456000	53925	70.84	6780	6920	6640	8810	4750	6780	6777.12	1.50	0	-9459	7140	6960	6800	6620	6460	7050	6710	45	2030	500	4060	10	1	9053757	615	-8.84	1.27	12	0.60	-768.00	5355.00	13890	20230619	-51.12	4780	20221221	42.05	13890	-51.12	20230619	4810	41.16	20230104	13890	-51.12	20230619	4780	42.05	20221221	0.87	N	101390	500	45 억		135355	N	N	0	N	00	N
61	20231121	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	-40	5	-0.59	313549000	46203	60.70	6780	6920	6640	8810	4750	6780	6786.33	1.50	0	-5880	7140	6960	6800	6620	6460	7050	6710	45	2030	500	4060	10	1	9053757	610	-8.78	1.26	12	0.51	-768.00	5355.00	13890	20230619	-51.48	4780	20221221	41.00	13890	-51.48	20230619	4810	40.12	20230104	13890	-51.48	20230619	4780	41.00	20221221	0.87	N	101390	500	45 억		135355	N	N	0	N	00	N
62	20231121	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6840	60	2	0.88	238274750	34994	45.97	6780	6920	6640	8810	4750	6780	6809.02	1.50	0	-5381	7140	6960	6800	6620	6460	7050	6710	45	2030	500	4060	10	1	9053757	619	-8.91	1.28	12	0.39	-768.00	5355.00	13890	20230619	-50.76	4780	20221221	43.10	13890	-50.76	20230619	4810	42.20	20230104	13890	-50.76	20230619	4780	43.10	20221221	0.87	N	101390	500	45 억		135355	N	N	0	N	00	N
63	20231121	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	0	3	0.00	186361280	27370	35.96	6780	6920	6640	8810	4750	6780	6808.96	1.50	0	-4351	7140	6960	6800	6620	6460	7050	6710	45	2030	500	4060	10	1	9053757	614	-8.83	1.27	12	0.30	-768.00	5355.00	13890	20230619	-51.19	4780	20221221	41.84	13890	-51.19	20230619	4810	40.96	20230104	13890	-51.19	20230619	4780	41.84	20221221	0.87	N	101390	500	45 억		135355	N	N	0	N	00	N
64	20231121	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6890	110	2	1.62	132496880	19516	25.64	6780	6920	6640	8810	4750	6780	6789.14	1.50	0	-1624	7140	6960	6800	6620	6460	7050	6710	45	2030	500	4060	10	1	9053757	624	-8.97	1.29	12	0.22	-768.00	5355.00	13890	20230619	-50.40	4780	20221221	44.14	13890	-50.40	20230619	4810	43.24	20230104	13890	-50.40	20230619	4780	44.14	20221221	0.87	N	101390	500	45 억		135355	N	N	0	N	00	N
65	20231121	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	10	2	0.15	12352030	1836	2.41	6780	6790	6640	8810	4750	6780	6727.69	1.50	0	-810	7140	6960	6800	6620	6460	7050	6710	45	2030	500	4060	10	1	9053757	615	-8.84	1.27	12	0.02	-768.00	5355.00	13890	20230619	-51.12	4780	20221221	42.05	13890	-51.12	20230619	4810	41.16	20230104	13890	-51.12	20230619	4780	42.05	20221221	0.87	N	101390	500	45 억		135355	N	N	0	N	00	N
66	20231120	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	90	2	1.35	519161740	76101	248.61	6680	6980	6640	8690	4690	6690	6822.01	1.41	0	7329	7056	6872	6776	6592	6496	6825	6545	45	2000	500	4010	10	1	9053757	614	-8.83	1.27	12	0.84	-768.00	5355.00	13890	20230619	-51.19	4780	20221221	41.84	13890	-51.19	20230619	4810	40.96	20230104	13890	-51.19	20230619	4780	41.84	20221221	0.94	N	101390	500	45 억		127691	N	N	0	N	00	N
67	20231120	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	130	2	1.94	508052940	74455	243.23	6680	6980	6640	8690	4690	6690	6823.62	1.41	0	6799	7056	6872	6776	6592	6496	6825	6545	45	2000	500	4010	10	1	9053757	617	-8.88	1.27	12	0.82	-768.00	5355.00	13890	20230619	-50.90	4780	20221221	42.68	13890	-50.90	20230619	4810	41.79	20230104	13890	-50.90	20230619	4780	42.68	20221221	0.94	N	101390	500	45 억		127691	N	N	0	N	00	N
68	20231120	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	130	2	1.94	444403470	65052	212.51	6680	6980	6640	8690	4690	6690	6831.51	1.41	0	7613	7056	6872	6776	6592	6496	6825	6545	45	2000	500	4010	10	1	9053757	617	-8.88	1.27	12	0.72	-768.00	5355.00	13890	20230619	-50.90	4780	20221221	42.68	13890	-50.90	20230619	4810	41.79	20230104	13890	-50.90	20230619	4780	42.68	20221221	0.94	N	101390	500	45 억		127691	N	N	0	N	00	N
69	20231120	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6890	200	2	2.99	424731740	62179	203.13	6680	6980	6640	8690	4690	6690	6830.79	1.41	0	8126	7056	6872	6776	6592	6496	6825	6545	45	2000	500	4010	10	1	9053757	624	-8.97	1.29	12	0.69	-768.00	5355.00	13890	20230619	-50.40	4780	20221221	44.14	13890	-50.40	20230619	4810	43.24	20230104	13890	-50.40	20230619	4780	44.14	20221221	0.94	N	101390	500	45 억		127691	N	N	0	N	00	N
70	20231120	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	210	2	3.14	402681440	58985	192.69	6680	6980	6640	8690	4690	6690	6826.84	1.41	0	7899	7056	6872	6776	6592	6496	6825	6545	45	2000	500	4010	10	1	9053757	625	-8.98	1.29	12	0.65	-768.00	5355.00	13890	20230619	-50.32	4780	20221221	44.35	13890	-50.32	20230619	4810	43.45	20230104	13890	-50.32	20230619	4780	44.35	20221221	0.94	N	101390	500	45 억		127691	N	N	0	N	00	N
71	20231120	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	170	2	2.54	376423650	55164	180.21	6680	6980	6640	8690	4690	6690	6823.72	1.41	0	7547	7056	6872	6776	6592	6496	6825	6545	45	2000	500	4010	10	1	9053757	621	-8.93	1.28	12	0.61	-768.00	5355.00	13890	20230619	-50.61	4780	20221221	43.51	13890	-50.61	20230619	4810	42.62	20230104	13890	-50.61	20230619	4780	43.51	20221221	0.94	N	101390	500	45 억		127691	N	N	0	N	00	N
72	20231120	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6770	80	2	1.20	110237300	16288	53.21	6680	6980	6640	8690	4690	6690	6768.01	1.41	0	2770	7056	6872	6776	6592	6496	6825	6545	45	2000	500	4010	10	1	9053757	613	-8.82	1.26	12	0.18	-768.00	5355.00	13890	20230619	-51.26	4780	20221221	41.63	13890	-51.26	20230619	4810	40.75	20230104	13890	-51.26	20230619	4780	41.63	20221221	0.94	N	101390	500	45 억		127691	N	N	0	N	00	N
73	20231120	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	0	3	0.00	13278920	1991	6.50	6680	6690	6640	8690	4690	6690	6669.47	1.41	0	-394	7056	6872	6776	6592	6496	6825	6545	45	2000	500	4010	10	1	9053757	606	-8.71	1.25	12	0.02	-768.00	5355.00	13890	20230619	-51.84	4780	20221221	39.96	13890	-51.84	20230619	4810	39.09	20230104	13890	-51.84	20230619	4780	39.96	20221221	0.94	N	101390	500	45 억		127691	N	N	0	N	00	N
74	20231117	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-170	5	-2.48	205445190	30576	20.52	6860	6960	6680	8910	4810	6860	6719.17	1.54	0	-12286	7420	7140	6840	6560	6260	7280	6700	45	2050	500	4110	10	1	9053757	606	-8.71	1.25	12	0.34	-768.00	5355.00	13890	20230619	-51.84	4780	20221221	39.96	13890	-51.84	20230619	4810	39.09	20230104	13890	-51.84	20230619	4780	39.96	20221221	0.99	N	101390	500	45 억		139525	N	N	0	N	00	N
75	20231117	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6730	-130	5	-1.90	183546550	27306	18.33	6860	6960	6680	8910	4810	6860	6721.84	1.54	0	-11588	7420	7140	6840	6560	6260	7280	6700	45	2050	500	4110	10	1	9053757	609	-8.76	1.26	12	0.30	-768.00	5355.00	13890	20230619	-51.55	4780	20221221	40.79	13890	-51.55	20230619	4810	39.92	20230104	13890	-51.55	20230619	4780	40.79	20221221	0.99	N	101390	500	45 억		139525	N	N	0	N	00	N
76	20231117	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	-150	5	-2.19	159718020	23753	15.94	6860	6960	6680	8910	4810	6860	6724.12	1.54	0	-11222	7420	7140	6840	6560	6260	7280	6700	45	2050	500	4110	10	1	9053757	608	-8.74	1.25	12	0.26	-768.00	5355.00	13890	20230619	-51.69	4780	20221221	40.38	13890	-51.69	20230619	4810	39.50	20230104	13890	-51.69	20230619	4780	40.38	20221221	0.99	N	101390	500	45 억		139525	N	N	0	N	00	N
77	20231117	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	-120	5	-1.75	154661490	22999	15.44	6860	6960	6680	8910	4810	6860	6724.70	1.54	0	-11131	7420	7140	6840	6560	6260	7280	6700	45	2050	500	4110	10	1	9053757	610	-8.78	1.26	12	0.25	-768.00	5355.00	13890	20230619	-51.48	4780	20221221	41.00	13890	-51.48	20230619	4810	40.12	20230104	13890	-51.48	20230619	4780	41.00	20221221	0.99	N	101390	500	45 억		139525	N	N	0	N	00	N
78	20231117	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-170	5	-2.48	132885930	19762	13.26	6860	6960	6680	8910	4810	6860	6724.32	1.54	0	-8771	7420	7140	6840	6560	6260	7280	6700	45	2050	500	4110	10	1	9053757	606	-8.71	1.25	12	0.22	-768.00	5355.00	13890	20230619	-51.84	4780	20221221	39.96	13890	-51.84	20230619	4810	39.09	20230104	13890	-51.84	20230619	4780	39.96	20221221	0.99	N	101390	500	45 억		139525	N	N	0	N	00	N
79	20231117	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-170	5	-2.48	114027520	16947	11.37	6860	6960	6680	8910	4810	6860	6728.48	1.54	0	-7878	7420	7140	6840	6560	6260	7280	6700	45	2050	500	4110	10	1	9053757	606	-8.71	1.25	12	0.19	-768.00	5355.00	13890	20230619	-51.84	4780	20221221	39.96	13890	-51.84	20230619	4810	39.09	20230104	13890	-51.84	20230619	4780	39.96	20221221	0.99	N	101390	500	45 억		139525	N	N	0	N	00	N
80	20231117	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	-150	5	-2.19	68220240	10103	6.78	6860	6960	6680	8910	4810	6860	6752.47	1.54	0	-3684	7420	7140	6840	6560	6260	7280	6700	45	2050	500	4110	10	1	9053757	608	-8.74	1.25	12	0.11	-768.00	5355.00	13890	20230619	-51.69	4780	20221221	40.38	13890	-51.69	20230619	4810	39.50	20230104	13890	-51.69	20230619	4780	40.38	20221221	0.99	N	101390	500	45 억		139525	N	N	0	N	00	N
81	20231117	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	-110	5	-1.60	9031220	1324	0.89	6860	6870	6740	8910	4810	6860	6821.16	1.54	0	-459	7420	7140	6840	6560	6260	7280	6700	45	2050	500	4110	10	1	9053757	611	-8.79	1.26	12	0.01	-768.00	5355.00	13890	20230619	-51.40	4780	20221221	41.21	13890	-51.40	20230619	4810	40.33	20230104	13890	-51.40	20230619	4780	41.21	20221221	0.99	N	101390	500	45 억		139525	N	N	0	N	00	N
82	20231116	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	320	2	4.89	979517340	143803	537.04	6550	7120	6540	8500	4580	6540	6811.52	1.27	0	26074	6813	6676	6563	6426	6313	6620	6370	45	1960	500	3920	10	1	9053757	621	-8.93	1.28	12	1.59	-768.00	5355.00	13890	20230619	-50.61	4780	20221221	43.51	13890	-50.61	20230619	4810	42.62	20230104	13890	-50.61	20230619	4780	43.51	20221221	1.01	N	101390	500	45 억		114630	N	N	0	N	00	N
83	20231116	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	270	2	4.13	906217130	133072	496.96	6550	7120	6540	8500	4580	6540	6809.98	1.27	0	27111	6813	6676	6563	6426	6313	6620	6370	45	1960	500	3920	10	1	9053757	617	-8.87	1.27	12	1.47	-768.00	5355.00	13890	20230619	-50.97	4780	20221221	42.47	13890	-50.97	20230619	4810	41.58	20230104	13890	-50.97	20230619	4780	42.47	20221221	1.01	N	101390	500	45 억		114630	N	N	0	N	00	N
84	20231116	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	400	2	6.12	769561450	113047	422.18	6550	7120	6540	8500	4580	6540	6807.45	1.27	0	23596	6813	6676	6563	6426	6313	6620	6370	45	1960	500	3920	10	1	9053757	628	-9.04	1.30	12	1.25	-768.00	5355.00	13890	20230619	-50.04	4780	20221221	45.19	13890	-50.04	20230619	4810	44.28	20230104	13890	-50.04	20230619	4780	45.19	20221221	1.01	N	101390	500	45 억		114630	N	N	0	N	00	N
85	20231116	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6730	190	2	2.91	263546430	39389	147.10	6550	6790	6540	8500	4580	6540	6690.86	1.27	0	13988	6813	6676	6563	6426	6313	6620	6370	45	1960	500	3920	10	1	9053757	609	-8.76	1.26	12	0.44	-768.00	5355.00	13890	20230619	-51.55	4780	20221221	40.79	13890	-51.55	20230619	4810	39.92	20230104	13890	-51.55	20230619	4780	40.79	20221221	1.01	N	101390	500	45 억		114630	N	N	0	N	00	N
86	20231116	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	240	2	3.67	219495270	32831	122.61	6550	6790	6540	8500	4580	6540	6685.61	1.27	0	10164	6813	6676	6563	6426	6313	6620	6370	45	1960	500	3920	10	1	9053757	614	-8.83	1.27	12	0.36	-768.00	5355.00	13890	20230619	-51.19	4780	20221221	41.84	13890	-51.19	20230619	4810	40.96	20230104	13890	-51.19	20230619	4780	41.84	20221221	1.01	N	101390	500	45 억		114630	N	N	0	N	00	N
87	20231116	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	240	2	3.67	174598190	26181	97.77	6550	6790	6540	8500	4580	6540	6668.89	1.27	0	6016	6813	6676	6563	6426	6313	6620	6370	45	1960	500	3920	10	1	9053757	614	-8.83	1.27	12	0.29	-768.00	5355.00	13890	20230619	-51.19	4780	20221221	41.84	13890	-51.19	20230619	4810	40.96	20230104	13890	-51.19	20230619	4780	41.84	20221221	1.01	N	101390	500	45 억		114630	N	N	0	N	00	N
88	20231116	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	40	2	0.61	13419940	2035	7.60	6550	6670	6550	8500	4580	6540	6594.57	1.27	0	-1644	6813	6676	6563	6426	6313	6620	6370	45	1960	500	3920	10	1	9053757	596	-8.57	1.23	12	0.02	-768.00	5355.00	13890	20230619	-52.63	4780	20221221	37.66	13890	-52.63	20230619	4810	36.80	20230104	13890	-52.63	20230619	4780	37.66	20221221	1.01	N	101390	500	45 억		114630	N	N	0	N	00	N
89	20231116	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	0	3	0.00	0	0	0.00	0	0	0	8500	4580	6540	0.00	1.27	0	0	6813	6676	6563	6426	6313	6620	6370	45	1960	500	3920	10	1	9053757	592	-8.52	1.22	12	0.00	-768.00	5355.00	13890	20230619	-52.92	4780	20221221	36.82	13890	-52.92	20230619	4810	35.97	20230104	13890	-52.92	20230619	4780	36.82	20221221	1.01	N	101390	500	45 억		114630	N	N	0	N	00	N
90	20231115	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	-10	5	-0.15	174787880	26692	54.23	6700	6700	6450	8510	4590	6550	6548.32	1.25	0	1064	6850	6700	6510	6360	6170	6775	6435	45	1960	500	3930	10	1	9053757	592	-8.52	1.22	12	0.29	-768.00	5355.00	13890	20230619	-52.92	4780	20221221	36.82	13890	-52.92	20230619	4810	35.97	20230104	13890	-52.92	20230619	4780	36.82	20221221	0.99	N	101390	500	45 억		113496	N	N	0	N	00	N
91	20231115	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	30	2	0.46	172851820	26396	53.63	6700	6700	6450	8510	4590	6550	6548.41	1.25	0	1169	6850	6700	6510	6360	6170	6775	6435	45	1960	500	3930	10	1	9053757	596	-8.57	1.23	12	0.29	-768.00	5355.00	13890	20230619	-52.63	4780	20221221	37.66	13890	-52.63	20230619	4810	36.80	20230104	13890	-52.63	20230619	4780	37.66	20221221	0.99	N	101390	500	45 억		113496	N	N	0	N	00	N
92	20231115	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	0	3	0.00	162942630	24886	50.56	6700	6700	6450	8510	4590	6550	6547.56	1.25	0	704	6850	6700	6510	6360	6170	6775	6435	45	1960	500	3930	10	1	9053757	593	-8.53	1.22	12	0.27	-768.00	5355.00	13890	20230619	-52.84	4780	20221221	37.03	13890	-52.84	20230619	4810	36.17	20230104	13890	-52.84	20230619	4780	37.03	20221221	0.99	N	101390	500	45 억		113496	N	N	0	N	00	N
93	20231115	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	10	2	0.15	106738380	16340	33.20	6700	6700	6450	8510	4590	6550	6532.34	1.25	0	540	6850	6700	6510	6360	6170	6775	6435	45	1960	500	3930	10	1	9053757	594	-8.54	1.23	12	0.18	-768.00	5355.00	13890	20230619	-52.77	4780	20221221	37.24	13890	-52.77	20230619	4810	36.38	20230104	13890	-52.77	20230619	4780	37.24	20221221	0.99	N	101390	500	45 억		113496	N	N	0	N	00	N
94	20231115	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	0	3	0.00	88081890	13501	27.43	6700	6700	6450	8510	4590	6550	6524.10	1.25	0	365	6850	6700	6510	6360	6170	6775	6435	45	1960	500	3930	10	1	9053757	593	-8.53	1.22	12	0.15	-768.00	5355.00	13890	20230619	-52.84	4780	20221221	37.03	13890	-52.84	20230619	4810	36.17	20230104	13890	-52.84	20230619	4780	37.03	20221221	0.99	N	101390	500	45 억		113496	N	N	0	N	00	N
95	20231115	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-20	5	-0.31	78977840	12106	24.60	6700	6700	6450	8510	4590	6550	6523.86	1.25	0	547	6850	6700	6510	6360	6170	6775	6435	45	1960	500	3930	10	1	9053757	591	-8.50	1.22	12	0.13	-768.00	5355.00	13890	20230619	-52.99	4780	20221221	36.61	13890	-52.99	20230619	4810	35.76	20230104	13890	-52.99	20230619	4780	36.61	20221221	0.99	N	101390	500	45 억		113496	N	N	0	N	00	N
96	20231115	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	-10	5	-0.15	53145010	8139	16.54	6700	6700	6450	8510	4590	6550	6529.67	1.25	0	101	6850	6700	6510	6360	6170	6775	6435	45	1960	500	3930	10	1	9053757	592	-8.52	1.22	12	0.09	-768.00	5355.00	13890	20230619	-52.92	4780	20221221	36.82	13890	-52.92	20230619	4810	35.97	20230104	13890	-52.92	20230619	4780	36.82	20221221	0.99	N	101390	500	45 억		113496	N	N	0	N	00	N
97	20231115	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	120	2	1.83	127120	19	0.04	6700	6700	6570	8510	4590	6550	6690.53	1.25	0	0	6850	6700	6510	6360	6170	6775	6435	45	1960	500	3930	10	1	9053757	604	-8.68	1.25	12	0.00	-768.00	5355.00	13890	20230619	-51.98	4780	20221221	39.54	13890	-51.98	20230619	4810	38.67	20230104	13890	-51.98	20230619	4780	39.54	20221221	0.99	N	101390	500	45 억		113496	N	N	0	N	00	N
98	20231114	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	180	2	2.83	319342660	49218	140.16	6320	6660	6320	8280	4460	6370	6488.33	1.08	0	16129	6610	6490	6400	6280	6190	6445	6235	45	1910	500	3820	10	1	9053757	593	-8.53	1.22	12	0.54	-768.00	5355.00	13890	20230619	-52.84	4780	20221221	37.03	13890	-52.84	20230619	4810	36.17	20230104	13890	-52.84	20230619	4780	37.03	20221221	1.00	N	101390	500	45 억		97370	N	N	0	N	00	N
99	20231114	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	180	2	2.83	298893260	46101	131.29	6320	6660	6320	8280	4460	6370	6483.44	1.08	0	14835	6610	6490	6400	6280	6190	6445	6235	45	1910	500	3820	10	1	9053757	593	-8.53	1.22	12	0.51	-768.00	5355.00	13890	20230619	-52.84	4780	20221221	37.03	13890	-52.84	20230619	4810	36.17	20230104	13890	-52.84	20230619	4780	37.03	20221221	1.00	N	101390	500	45 억		97370	N	N	0	N	00	N
100	20231114	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	200	2	3.14	280544130	43300	123.31	6320	6660	6320	8280	4460	6370	6479.08	1.08	0	12500	6610	6490	6400	6280	6190	6445	6235	45	1910	500	3820	10	1	9053757	595	-8.55	1.23	12	0.48	-768.00	5355.00	13890	20230619	-52.70	4780	20221221	37.45	13890	-52.70	20230619	4810	36.59	20230104	13890	-52.70	20230619	4780	37.45	20221221	1.00	N	101390	500	45 억		97370	N	N	0	N	00	N
101	20231114	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	260	2	4.08	200271680	31104	88.58	6320	6630	6320	8280	4460	6370	6438.78	1.08	0	8286	6610	6490	6400	6280	6190	6445	6235	45	1910	500	3820	10	1	9053757	600	-8.63	1.24	12	0.34	-768.00	5355.00	13890	20230619	-52.27	4780	20221221	38.70	13890	-52.27	20230619	4810	37.84	20230104	13890	-52.27	20230619	4780	38.70	20221221	1.00	N	101390	500	45 억		97370	N	N	0	N	00	N
102	20231114	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	120	2	1.88	174341430	27141	77.29	6320	6490	6320	8280	4460	6370	6423.54	1.08	0	5861	6610	6490	6400	6280	6190	6445	6235	45	1910	500	3820	10	1	9053757	588	-8.45	1.21	12	0.30	-768.00	5355.00	13890	20230619	-53.28	4780	20221221	35.77	13890	-53.28	20230619	4810	34.93	20230104	13890	-53.28	20230619	4780	35.77	20221221	1.00	N	101390	500	45 억		97370	N	N	0	N	00	N
103	20231114	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	120	2	1.88	156923650	24440	69.60	6320	6490	6320	8280	4460	6370	6420.77	1.08	0	5861	6610	6490	6400	6280	6190	6445	6235	45	1910	500	3820	10	1	9053757	588	-8.45	1.21	12	0.27	-768.00	5355.00	13890	20230619	-53.28	4780	20221221	35.77	13890	-53.28	20230619	4810	34.93	20230104	13890	-53.28	20230619	4780	35.77	20221221	1.00	N	101390	500	45 억		97370	N	N	0	N	00	N
104	20231114	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	70	2	1.10	111307590	17348	49.40	6320	6460	6320	8280	4460	6370	6416.16	1.08	0	2356	6610	6490	6400	6280	6190	6445	6235	45	1910	500	3820	10	1	9053757	583	-8.39	1.20	12	0.19	-768.00	5355.00	13890	20230619	-53.64	4780	20221221	34.73	13890	-53.64	20230619	4810	33.89	20230104	13890	-53.64	20230619	4780	34.73	20221221	1.00	N	101390	500	45 억		97370	N	N	0	N	00	N
105	20231114	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6460	90	2	1.41	17625550	2763	7.87	6320	6460	6320	8280	4460	6370	6379.13	1.08	0	1019	6610	6490	6400	6280	6190	6445	6235	45	1910	500	3820	10	1	9053757	585	-8.41	1.21	12	0.03	-768.00	5355.00	13890	20230619	-53.49	4780	20221221	35.15	13890	-53.49	20230619	4810	34.30	20230104	13890	-53.49	20230619	4780	35.15	20221221	1.00	N	101390	500	45 억		97370	N	N	0	N	00	N
106	20231113	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-130	5	-2.00	224514810	35055	31.21	6510	6520	6310	8450	4550	6500	6404.64	1.20	0	-11502	6806	6652	6476	6322	6146	6565	6235	45	1950	500	3900	10	1	9053757	577	-8.29	1.19	12	0.39	-768.00	5355.00	13890	20230619	-54.14	4780	20221221	33.26	13890	-54.14	20230619	4810	32.43	20230104	13890	-54.14	20230619	4780	33.26	20221221	0.98	N	101390	500	45 억		108872	N	N	0	N	00	N
107	20231113	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-120	5	-1.85	218652430	34136	30.39	6510	6520	6310	8450	4550	6500	6405.33	1.20	0	-11502	6806	6652	6476	6322	6146	6565	6235	45	1950	500	3900	10	1	9053757	578	-8.31	1.19	12	0.38	-768.00	5355.00	13890	20230619	-54.07	4780	20221221	33.47	13890	-54.07	20230619	4810	32.64	20230104	13890	-54.07	20230619	4780	33.47	20221221	0.98	N	101390	500	45 억		108872	N	N	0	N	00	N
108	20231113	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-130	5	-2.00	202204420	31560	28.09	6510	6520	6310	8450	4550	6500	6406.98	1.20	0	-11546	6806	6652	6476	6322	6146	6565	6235	45	1950	500	3900	10	1	9053757	577	-8.29	1.19	12	0.35	-768.00	5355.00	13890	20230619	-54.14	4780	20221221	33.26	13890	-54.14	20230619	4810	32.43	20230104	13890	-54.14	20230619	4780	33.26	20221221	0.98	N	101390	500	45 억		108872	N	N	0	N	00	N
109	20231113	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-140	5	-2.15	197372480	30801	27.42	6510	6520	6310	8450	4550	6500	6407.99	1.20	0	-11546	6806	6652	6476	6322	6146	6565	6235	45	1950	500	3900	10	1	9053757	576	-8.28	1.19	12	0.34	-768.00	5355.00	13890	20230619	-54.21	4780	20221221	33.05	13890	-54.21	20230619	4810	32.22	20230104	13890	-54.21	20230619	4780	33.05	20221221	0.98	N	101390	500	45 억		108872	N	N	0	N	00	N
110	20231113	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-120	5	-1.85	162706560	25340	22.56	6510	6520	6350	8450	4550	6500	6420.94	1.20	0	-10123	6806	6652	6476	6322	6146	6565	6235	45	1950	500	3900	10	1	9053757	578	-8.31	1.19	12	0.28	-768.00	5355.00	13890	20230619	-54.07	4780	20221221	33.47	13890	-54.07	20230619	4810	32.64	20230104	13890	-54.07	20230619	4780	33.47	20221221	0.98	N	101390	500	45 억		108872	N	N	0	N	00	N
111	20231113	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-120	5	-1.85	116068760	18011	16.03	6510	6520	6380	8450	4550	6500	6444.33	1.20	0	-5523	6806	6652	6476	6322	6146	6565	6235	45	1950	500	3900	10	1	9053757	578	-8.31	1.19	12	0.20	-768.00	5355.00	13890	20230619	-54.07	4780	20221221	33.47	13890	-54.07	20230619	4810	32.64	20230104	13890	-54.07	20230619	4780	33.47	20221221	0.98	N	101390	500	45 억		108872	N	N	0	N	00	N
112	20231113	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6460	-40	5	-0.62	79764600	12350	10.99	6510	6520	6400	8450	4550	6500	6458.67	1.20	0	-4364	6806	6652	6476	6322	6146	6565	6235	45	1950	500	3900	10	1	9053757	585	-8.41	1.21	12	0.14	-768.00	5355.00	13890	20230619	-53.49	4780	20221221	35.15	13890	-53.49	20230619	4810	34.30	20230104	13890	-53.49	20230619	4780	35.15	20221221	0.98	N	101390	500	45 억		108872	N	N	0	N	00	N
113	20231113	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	20	2	0.31	32729200	5042	4.49	6510	6520	6450	8450	4550	6500	6491.31	1.20	0	-1948	6806	6652	6476	6322	6146	6565	6235	45	1950	500	3900	10	1	9053757	590	-8.49	1.22	12	0.06	-768.00	5355.00	13890	20230619	-53.06	4780	20221221	36.40	13890	-53.06	20230619	4810	35.55	20230104	13890	-53.06	20230619	4780	36.40	20221221	0.98	N	101390	500	45 억		108872	N	N	0	N	00	N
114	20231110	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	-130	5	-1.96	719846080	112284	145.30	6630	6630	6300	8610	4650	6630	6410.88	1.32	0	-10615	6970	6800	6670	6500	6370	6735	6435	45	1980	500	3970	10	1	9053757	588	-8.46	1.21	12	1.24	-768.00	5355.00	13890	20230619	-53.20	4780	20221221	35.98	13890	-53.20	20230619	4810	35.14	20230104	13890	-53.20	20230619	4780	35.98	20221221	0.88	N	101390	500	45 억		119487	N	N	0	N	00	N
115	20231110	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-240	5	-3.62	643931550	100517	130.08	6630	6630	6300	8610	4650	6630	6406.20	1.32	0	-9499	6970	6800	6670	6500	6370	6735	6435	45	1980	500	3970	10	1	9053757	579	-8.32	1.19	12	1.11	-768.00	5355.00	13890	20230619	-54.00	4780	20221221	33.68	13890	-54.00	20230619	4810	32.85	20230104	13890	-54.00	20230619	4780	33.68	20221221	0.88	N	101390	500	45 억		119487	N	N	0	N	00	N
116	20231110	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-260	5	-3.92	501256730	78036	100.98	6630	6630	6330	8610	4650	6630	6423.40	1.32	0	-2713	6970	6800	6670	6500	6370	6735	6435	45	1980	500	3970	10	1	9053757	577	-8.29	1.19	12	0.86	-768.00	5355.00	13890	20230619	-54.14	4780	20221221	33.26	13890	-54.14	20230619	4810	32.43	20230104	13890	-54.14	20230619	4780	33.26	20221221	0.88	N	101390	500	45 억		119487	N	N	0	N	00	N
117	20231110	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-230	5	-3.47	469920480	73107	94.61	6630	6630	6330	8610	4650	6630	6427.85	1.32	0	-2521	6970	6800	6670	6500	6370	6735	6435	45	1980	500	3970	10	1	9053757	579	-8.33	1.20	12	0.81	-768.00	5355.00	13890	20230619	-53.92	4780	20221221	33.89	13890	-53.92	20230619	4810	33.06	20230104	13890	-53.92	20230619	4780	33.89	20221221	0.88	N	101390	500	45 억		119487	N	N	0	N	00	N
118	20231110	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-230	5	-3.47	446111410	69377	89.78	6630	6630	6330	8610	4650	6630	6430.25	1.32	0	-1601	6970	6800	6670	6500	6370	6735	6435	45	1980	500	3970	10	1	9053757	579	-8.33	1.20	12	0.77	-768.00	5355.00	13890	20230619	-53.92	4780	20221221	33.89	13890	-53.92	20230619	4810	33.06	20230104	13890	-53.92	20230619	4780	33.89	20221221	0.88	N	101390	500	45 억		119487	N	N	0	N	00	N
119	20231110	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	-200	5	-3.02	319917590	49602	64.19	6630	6630	6390	8610	4650	6630	6449.69	1.32	0	3626	6970	6800	6670	6500	6370	6735	6435	45	1980	500	3970	10	1	9053757	582	-8.37	1.20	12	0.55	-768.00	5355.00	13890	20230619	-53.71	4780	20221221	34.52	13890	-53.71	20230619	4810	33.68	20230104	13890	-53.71	20230619	4780	34.52	20221221	0.88	N	101390	500	45 억		119487	N	N	0	N	00	N
120	20231110	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-220	5	-3.32	272250300	42155	54.55	6630	6630	6390	8610	4650	6630	6458.32	1.32	0	3364	6970	6800	6670	6500	6370	6735	6435	45	1980	500	3970	10	1	9053757	580	-8.35	1.20	12	0.47	-768.00	5355.00	13890	20230619	-53.85	4780	20221221	34.10	13890	-53.85	20230619	4810	33.26	20230104	13890	-53.85	20230619	4780	34.10	20221221	0.88	N	101390	500	45 억		119487	N	N	0	N	00	N
121	20231110	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	-30	5	-0.45	20144680	3084	3.99	6630	6630	6500	8610	4650	6630	6532.00	1.32	0	674	6970	6800	6670	6500	6370	6735	6435	45	1980	500	3970	10	1	9053757	598	-8.59	1.23	12	0.03	-768.00	5355.00	13890	20230619	-52.48	4780	20221221	38.08	13890	-52.48	20230619	4810	37.21	20230104	13890	-52.48	20230619	4780	38.08	20221221	0.88	N	101390	500	45 억		119487	N	N	0	N	00	N
122	20231109	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-160	5	-2.36	514879420	77124	74.08	6800	6840	6540	8820	4760	6790	6676.10	1.26	0	6855	7056	6922	6826	6692	6596	6875	6645	45	2030	500	4070	10	1	9053757	600	-8.63	1.24	12	0.85	-768.00	5355.00	13890	20230619	-52.27	4780	20221221	38.70	13890	-52.27	20230619	4810	37.84	20230104	13890	-52.27	20230619	4780	38.70	20221221	0.84	N	101390	500	45 억		114428	N	N	0	N	00	N
123	20231109	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	-150	5	-2.21	498826510	74705	71.76	6800	6840	6540	8820	4760	6790	6677.28	1.26	0	7037	7056	6922	6826	6692	6596	6875	6645	45	2030	500	4070	10	1	9053757	601	-8.65	1.24	12	0.83	-768.00	5355.00	13890	20230619	-52.20	4780	20221221	38.91	13890	-52.20	20230619	4810	38.05	20230104	13890	-52.20	20230619	4780	38.91	20221221	0.84	N	101390	500	45 억		114428	N	N	0	N	00	N
124	20231109	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-160	5	-2.36	350665030	52228	50.17	6800	6840	6580	8820	4760	6790	6714.12	1.26	0	3461	7056	6922	6826	6692	6596	6875	6645	45	2030	500	4070	10	1	9053757	600	-8.63	1.24	12	0.58	-768.00	5355.00	13890	20230619	-52.27	4780	20221221	38.70	13890	-52.27	20230619	4810	37.84	20230104	13890	-52.27	20230619	4780	38.70	20221221	0.84	N	101390	500	45 억		114428	N	N	0	N	00	N
125	20231109	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6720	-70	5	-1.03	277507960	41174	39.55	6800	6840	6630	8820	4760	6790	6739.88	1.26	0	5084	7056	6922	6826	6692	6596	6875	6645	45	2030	500	4070	10	1	9053757	608	-8.75	1.25	12	0.45	-768.00	5355.00	13890	20230619	-51.62	4780	20221221	40.59	13890	-51.62	20230619	4810	39.71	20230104	13890	-51.62	20230619	4780	40.59	20221221	0.84	N	101390	500	45 억		114428	N	N	0	N	00	N
126	20231109	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-100	5	-1.47	221806760	32844	31.55	6800	6840	6690	8820	4760	6790	6753.34	1.26	0	6158	7056	6922	6826	6692	6596	6875	6645	45	2030	500	4070	10	1	9053757	606	-8.71	1.25	12	0.36	-768.00	5355.00	13890	20230619	-51.84	4780	20221221	39.96	13890	-51.84	20230619	4810	39.09	20230104	13890	-51.84	20230619	4780	39.96	20221221	0.84	N	101390	500	45 억		114428	N	N	0	N	00	N
127	20231109	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	0	3	0.00	154067780	22777	21.88	6800	6840	6720	8820	4760	6790	6764.18	1.26	0	7445	7056	6922	6826	6692	6596	6875	6645	45	2030	500	4070	10	1	9053757	615	-8.84	1.27	12	0.25	-768.00	5355.00	13890	20230619	-51.12	4780	20221221	42.05	13890	-51.12	20230619	4810	41.16	20230104	13890	-51.12	20230619	4780	42.05	20221221	0.84	N	101390	500	45 억		114428	N	N	0	N	00	N
128	20231109	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6800	10	2	0.15	120934600	17882	17.18	6800	6840	6720	8820	4760	6790	6762.92	1.26	0	6545	7056	6922	6826	6692	6596	6875	6645	45	2030	500	4070	10	1	9053757	616	-8.85	1.27	12	0.20	-768.00	5355.00	13890	20230619	-51.04	4780	20221221	42.26	13890	-51.04	20230619	4810	41.37	20230104	13890	-51.04	20230619	4780	42.26	20221221	0.84	N	101390	500	45 억		114428	N	N	0	N	00	N
129	20231109	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	20	2	0.29	7698620	1132	1.09	6800	6810	6790	8820	4760	6790	6800.90	1.26	0	-159	7056	6922	6826	6692	6596	6875	6645	45	2030	500	4070	10	1	9053757	617	-8.87	1.27	12	0.01	-768.00	5355.00	13890	20230619	-50.97	4780	20221221	42.47	13890	-50.97	20230619	4810	41.58	20230104	13890	-50.97	20230619	4780	42.47	20221221	0.84	N	101390	500	45 억		114428	N	N	0	N	00	N
130	20231108	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	-160	5	-2.30	708032800	103700	79.47	6950	6960	6730	9030	4870	6950	6827.70	1.22	0	4318	7303	7126	6973	6796	6643	7215	6885	45	2080	500	4170	10	1	9053757	615	-8.84	1.27	12	1.15	-768.00	5355.00	13890	20230619	-51.12	4780	20221221	42.05	13890	-51.12	20230619	4810	41.16	20230104	13890	-51.12	20230619	4780	42.05	20221221	0.85	N	101390	500	45 억		110481	N	N	0	N	00	N
131	20231108	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	-160	5	-2.30	690672930	101148	77.51	6950	6960	6730	9030	4870	6950	6828.34	1.22	0	4745	7303	7126	6973	6796	6643	7215	6885	45	2080	500	4170	10	1	9053757	615	-8.84	1.27	12	1.12	-768.00	5355.00	13890	20230619	-51.12	4780	20221221	42.05	13890	-51.12	20230619	4810	41.16	20230104	13890	-51.12	20230619	4780	42.05	20221221	0.85	N	101390	500	45 억		110481	N	N	0	N	00	N
132	20231108	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	-90	5	-1.29	460188700	67049	51.38	6950	6960	6790	9030	4870	6950	6863.47	1.22	0	-3179	7303	7126	6973	6796	6643	7215	6885	45	2080	500	4170	10	1	9053757	621	-8.93	1.28	12	0.74	-768.00	5355.00	13890	20230619	-50.61	4780	20221221	43.51	13890	-50.61	20230619	4810	42.62	20230104	13890	-50.61	20230619	4780	43.51	20221221	0.85	N	101390	500	45 억		110481	N	N	0	N	00	N
133	20231108	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6800	-150	5	-2.16	368941200	53694	41.15	6950	6960	6790	9030	4870	6950	6871.18	1.22	0	-1563	7303	7126	6973	6796	6643	7215	6885	45	2080	500	4170	10	1	9053757	616	-8.85	1.27	12	0.59	-768.00	5355.00	13890	20230619	-51.04	4780	20221221	42.26	13890	-51.04	20230619	4810	41.37	20230104	13890	-51.04	20230619	4780	42.26	20221221	0.85	N	101390	500	45 억		110481	N	N	0	N	00	N
134	20231108	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	-90	5	-1.29	346499970	50403	38.63	6950	6960	6790	9030	4870	6950	6874.59	1.22	0	-62	7303	7126	6973	6796	6643	7215	6885	45	2080	500	4170	10	1	9053757	621	-8.93	1.28	12	0.56	-768.00	5355.00	13890	20230619	-50.61	4780	20221221	43.51	13890	-50.61	20230619	4810	42.62	20230104	13890	-50.61	20230619	4780	43.51	20221221	0.85	N	101390	500	45 억		110481	N	N	0	N	00	N
135	20231108	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	-130	5	-1.87	332771030	48401	37.09	6950	6960	6790	9030	4870	6950	6875.29	1.22	0	1567	7303	7126	6973	6796	6643	7215	6885	45	2080	500	4170	10	1	9053757	617	-8.88	1.27	12	0.53	-768.00	5355.00	13890	20230619	-50.90	4780	20221221	42.68	13890	-50.90	20230619	4810	41.79	20230104	13890	-50.90	20230619	4780	42.68	20221221	0.85	N	101390	500	45 억		110481	N	N	0	N	00	N
136	20231108	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	-50	5	-0.72	167474430	24257	18.59	6950	6960	6870	9030	4870	6950	6904.17	1.22	0	1969	7303	7126	6973	6796	6643	7215	6885	45	2080	500	4170	10	1	9053757	625	-8.98	1.29	12	0.27	-768.00	5355.00	13890	20230619	-50.32	4780	20221221	44.35	13890	-50.32	20230619	4810	43.45	20230104	13890	-50.32	20230619	4780	44.35	20221221	0.85	N	101390	500	45 억		110481	N	N	0	N	00	N
137	20231108	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	-30	5	-0.43	64513460	9351	7.17	6950	6950	6870	9030	4870	6950	6899.10	1.22	0	129	7303	7126	6973	6796	6643	7215	6885	45	2080	500	4170	10	1	9053757	627	-9.01	1.29	12	0.10	-768.00	5355.00	13890	20230619	-50.18	4780	20221221	44.77	13890	-50.18	20230619	4810	43.87	20230104	13890	-50.18	20230619	4780	44.77	20221221	0.85	N	101390	500	45 억		110481	N	N	0	N	00	N
138	20231107	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6950	-50	5	-0.71	906449420	130369	131.93	6870	7150	6820	9100	4900	7000	6952.95	1.29	0	-6687	7373	7186	6883	6696	6393	7280	6790	45	2100	500	4200	10	1	9053757	629	-9.05	1.30	12	1.44	-768.00	5355.00	13890	20230619	-49.96	4780	20221221	45.40	13890	-49.96	20230619	4810	44.49	20230104	13890	-49.96	20230619	4780	45.40	20221221	0.79	N	101390	500	45 억		117168	N	N	0	N	00	N
139	20231107	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	-30	5	-0.43	869883160	125097	126.59	6870	7150	6820	9100	4900	7000	6953.67	1.29	0	-5923	7373	7186	6883	6696	6393	7280	6790	45	2100	500	4200	10	1	9053757	631	-9.08	1.30	12	1.38	-768.00	5355.00	13890	20230619	-49.82	4780	20221221	45.82	13890	-49.82	20230619	4810	44.91	20230104	13890	-49.82	20230619	4780	45.82	20221221	0.79	N	101390	500	45 억		117168	N	N	0	N	00	N
140	20231107	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	-80	5	-1.14	821046400	117999	119.41	6870	7150	6820	9100	4900	7000	6958.08	1.29	0	-6357	7373	7186	6883	6696	6393	7280	6790	45	2100	500	4200	10	1	9053757	627	-9.01	1.29	12	1.30	-768.00	5355.00	13890	20230619	-50.18	4780	20221221	44.77	13890	-50.18	20230619	4810	43.87	20230104	13890	-50.18	20230619	4780	44.77	20221221	0.79	N	101390	500	45 억		117168	N	N	0	N	00	N
141	20231107	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6950	-50	5	-0.71	712634020	102201	103.42	6870	7150	6820	9100	4900	7000	6972.87	1.29	0	-9410	7373	7186	6883	6696	6393	7280	6790	45	2100	500	4200	10	1	9053757	629	-9.05	1.30	12	1.13	-768.00	5355.00	13890	20230619	-49.96	4780	20221221	45.40	13890	-49.96	20230619	4810	44.49	20230104	13890	-49.96	20230619	4780	45.40	20221221	0.79	N	101390	500	45 억		117168	N	N	0	N	00	N
142	20231107	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6910	-90	5	-1.29	623577090	89269	90.34	6870	7150	6820	9100	4900	7000	6985.37	1.29	0	-1832	7373	7186	6883	6696	6393	7280	6790	45	2100	500	4200	10	1	9053757	626	-9.00	1.29	12	0.99	-768.00	5355.00	13890	20230619	-50.25	4780	20221221	44.56	13890	-50.25	20230619	4810	43.66	20230104	13890	-50.25	20230619	4780	44.56	20221221	0.79	N	101390	500	45 억		117168	N	N	0	N	00	N
143	20231107	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	90	2	1.29	514891500	73635	74.52	6870	7150	6820	9100	4900	7000	6992.48	1.29	0	847	7373	7186	6883	6696	6393	7280	6790	45	2100	500	4200	10	1	9053757	642	-9.23	1.32	12	0.81	-768.00	5355.00	13890	20230619	-48.96	4780	20221221	48.33	13890	-48.96	20230619	4810	47.40	20230104	13890	-48.96	20230619	4780	48.33	20221221	0.79	N	101390	500	45 억		117168	N	N	0	N	00	N
144	20231107	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	70	2	1.00	356647220	51337	51.95	6870	7080	6820	9100	4900	7000	6947.18	1.29	0	-617	7373	7186	6883	6696	6393	7280	6790	45	2100	500	4200	10	1	9053757	640	-9.21	1.32	12	0.57	-768.00	5355.00	13890	20230619	-49.10	4780	20221221	47.91	13890	-49.10	20230619	4810	46.99	20230104	13890	-49.10	20230619	4780	47.91	20221221	0.79	N	101390	500	45 억		117168	N	N	0	N	00	N
145	20231107	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	-140	5	-2.00	123037730	17848	18.06	6870	6980	6820	9100	4900	7000	6893.64	1.29	0	-1294	7373	7186	6883	6696	6393	7280	6790	45	2100	500	4200	10	1	9053757	621	-8.93	1.28	12	0.20	-768.00	5355.00	13890	20230619	-50.61	4780	20221221	43.51	13890	-50.61	20230619	4810	42.62	20230104	13890	-50.61	20230619	4780	43.51	20221221	0.79	N	101390	500	45 억		117168	N	N	0	N	00	N
146	20231106	160644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	250	2	3.70	648770100	94425	21.69	6880	7070	6580	8770	4730	6750	6870.15	1.13	0	14433	8356	7552	7036	6232	5716	7295	5975	45	2020	500	4050	10	1	9053757	634	-9.11	1.31	12	1.04	-768.00	5355.00	13890	20230619	-49.60	4780	20221221	46.44	13890	-49.60	20230619	4810	45.53	20230104	13890	-49.60	20230619	4780	46.44	20221221	0.81	N	101390	500	45 억		102555	N	N	0	N	00	N
147	20231106	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6910	160	2	2.37	499084070	73037	16.78	6880	6950	6580	8770	4730	6750	6833.30	1.13	0	12424	8356	7552	7036	6232	5716	7295	5975	45	2020	500	4050	10	1	9053757	626	-9.00	1.29	12	0.81	-768.00	5355.00	13890	20230619	-50.25	4780	20221221	44.56	13890	-50.25	20230619	4810	43.66	20230104	13890	-50.25	20230619	4780	44.56	20221221	0.81	N	101390	500	45 억		102555	N	N	0	N	00	N
148	20231106	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6870	120	2	1.78	442750760	64862	14.90	6880	6950	6580	8770	4730	6750	6826.04	1.13	0	8387	8356	7552	7036	6232	5716	7295	5975	45	2020	500	4050	10	1	9053757	622	-8.95	1.28	12	0.72	-768.00	5355.00	13890	20230619	-50.54	4780	20221221	43.72	13890	-50.54	20230619	4810	42.83	20230104	13890	-50.54	20230619	4780	43.72	20221221	0.81	N	101390	500	45 억		102555	N	N	0	N	00	N
149	20231106	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	130	2	1.93	400042490	58607	13.46	6880	6950	6580	8770	4730	6750	6825.85	1.13	0	8041	8356	7552	7036	6232	5716	7295	5975	45	2020	500	4050	10	1	9053757	623	-8.96	1.28	12	0.65	-768.00	5355.00	13890	20230619	-50.47	4780	20221221	43.93	13890	-50.47	20230619	4810	43.04	20230104	13890	-50.47	20230619	4780	43.93	20221221	0.81	N	101390	500	45 억		102555	N	N	0	N	00	N
150	20231106	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	170	2	2.52	346324590	50730	11.65	6880	6950	6580	8770	4730	6750	6826.82	1.13	0	8103	8356	7552	7036	6232	5716	7295	5975	45	2020	500	4050	10	1	9053757	627	-9.01	1.29	12	0.56	-768.00	5355.00	13890	20230619	-50.18	4780	20221221	44.77	13890	-50.18	20230619	4810	43.87	20230104	13890	-50.18	20230619	4780	44.77	20221221	0.81	N	101390	500	45 억		102555	N	N	0	N	00	N
151	20231106	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6870	120	2	1.78	246565910	36300	8.34	6880	6930	6580	8770	4730	6750	6792.45	1.13	0	5601	8356	7552	7036	6232	5716	7295	5975	45	2020	500	4050	10	1	9053757	622	-8.95	1.28	12	0.40	-768.00	5355.00	13890	20230619	-50.54	4780	20221221	43.72	13890	-50.54	20230619	4810	42.83	20230104	13890	-50.54	20230619	4780	43.72	20221221	0.81	N	101390	500	45 억		102555	N	N	0	N	00	N
152	20231106	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	150	2	2.22	187461480	27669	6.36	6880	6930	6580	8770	4730	6750	6775.14	1.13	0	4810	8356	7552	7036	6232	5716	7295	5975	45	2020	500	4050	10	1	9053757	625	-8.98	1.29	12	0.31	-768.00	5355.00	13890	20230619	-50.32	4780	20221221	44.35	13890	-50.32	20230619	4810	43.45	20230104	13890	-50.32	20230619	4780	44.35	20221221	0.81	N	101390	500	45 억		102555	N	N	0	N	00	N
153	20231106	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	0	3	0.00	44088290	6458	1.48	6880	6910	6750	8770	4730	6750	6826.93	1.13	0	-2789	8356	7552	7036	6232	5716	7295	5975	45	2020	500	4050	10	1	9053757	611	-8.79	1.26	12	0.07	-768.00	5355.00	13890	20230619	-51.40	4780	20221221	41.21	13890	-51.40	20230619	4810	40.33	20230104	13890	-51.40	20230619	4780	41.21	20221221	0.81	N	101390	500	45 억		102555	N	N	0	N	00	N
154	20231103	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	-300	5	-4.26	3058655450	433241	209.40	6960	7840	6520	9160	4940	7050	7060.15	1.20	0	-8452	7536	7292	7096	6852	6656	7195	6755	45	2110	500	4230	10	1	9053757	611	-8.79	1.26	12	4.79	-768.00	5355.00	13890	20230619	-51.40	4780	20221221	41.21	13890	-51.40	20230619	4810	40.33	20230104	13890	-51.40	20230619	4780	41.21	20221221	0.90	N	101390	500	45 억		108581	N	N	0	N	00	N
155	20231103	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6800	-250	5	-3.55	3015400690	426855	206.31	6960	7840	6520	9160	4940	7050	7064.24	1.20	0	-7266	7536	7292	7096	6852	6656	7195	6755	45	2110	500	4230	10	1	9053757	616	-8.85	1.27	12	4.71	-768.00	5355.00	13890	20230619	-51.04	4780	20221221	42.26	13890	-51.04	20230619	4810	41.37	20230104	13890	-51.04	20230619	4780	42.26	20221221	0.90	N	101390	500	45 억		108581	N	N	0	N	00	N
156	20231103	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-360	5	-5.11	2922329190	413046	199.64	6960	7840	6520	9160	4940	7050	7075.09	1.20	0	-5825	7536	7292	7096	6852	6656	7195	6755	45	2110	500	4230	10	1	9053757	606	-8.71	1.25	12	4.56	-768.00	5355.00	13890	20230619	-51.84	4780	20221221	39.96	13890	-51.84	20230619	4810	39.09	20230104	13890	-51.84	20230619	4780	39.96	20221221	0.90	N	101390	500	45 억		108581	N	N	0	N	00	N
157	20231103	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6700	-350	5	-4.96	2599349430	364573	176.21	6960	7840	6520	9160	4940	7050	7129.93	1.20	0	-6218	7536	7292	7096	6852	6656	7195	6755	45	2110	500	4230	10	1	9053757	607	-8.72	1.25	12	4.03	-768.00	5355.00	13890	20230619	-51.76	4780	20221221	40.17	13890	-51.76	20230619	4810	39.29	20230104	13890	-51.76	20230619	4780	40.17	20221221	0.90	N	101390	500	45 억		108581	N	N	0	N	00	N
158	20231103	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	-240	5	-3.40	2498070710	349534	168.94	6960	7840	6520	9160	4940	7050	7146.97	1.20	0	-13	7536	7292	7096	6852	6656	7195	6755	45	2110	500	4230	10	1	9053757	617	-8.87	1.27	12	3.86	-768.00	5355.00	13890	20230619	-50.97	4780	20221221	42.47	13890	-50.97	20230619	4810	41.58	20230104	13890	-50.97	20230619	4780	42.47	20221221	0.90	N	101390	500	45 억		108581	N	N	0	N	00	N
159	20231103	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	-270	5	-3.83	2395792700	334497	161.67	6960	7840	6520	9160	4940	7050	7162.51	1.20	0	488	7536	7292	7096	6852	6656	7195	6755	45	2110	500	4230	10	1	9053757	614	-8.83	1.27	12	3.69	-768.00	5355.00	13890	20230619	-51.19	4780	20221221	41.84	13890	-51.19	20230619	4810	40.96	20230104	13890	-51.19	20230619	4780	41.84	20221221	0.90	N	101390	500	45 억		108581	N	N	0	N	00	N
160	20231103	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	600	2	8.51	770977330	103975	50.25	6960	7650	6960	9160	4940	7050	7416.44	1.20	0	6956	7536	7292	7096	6852	6656	7195	6755	45	2110	500	4230	10	1	9053757	693	-9.96	1.43	12	1.15	-768.00	5355.00	13890	20230619	-44.92	4780	20221221	60.04	13890	-44.92	20230619	4810	59.04	20230104	13890	-44.92	20230619	4780	60.04	20221221	0.90	N	101390	500	45 억		108581	Y	N	0	N	00	N
161	20231103	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	50	2	0.71	49604840	7018	3.39	6960	7190	6960	9160	4940	7050	7069.33	1.20	0	-4105	7536	7292	7096	6852	6656	7195	6755	45	2110	500	4230	10	1	9053757	643	-9.24	1.33	12	0.08	-768.00	5355.00	13890	20230619	-48.88	4780	20221221	48.54	13890	-48.88	20230619	4810	47.61	20230104	13890	-48.88	20230619	4780	48.54	20221221	0.90	N	101390	500	45 억		108581	N	N	0	N	00	N
162	20231102	160633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	160	2	2.32	1473435270	206694	226.26	7150	7340	6900	8950	4830	6890	7128.60	1.19	0	-3899	7356	7122	6996	6762	6636	7060	6700	45	2060	500	4130	10	1	9053757	638	-9.18	1.32	12	2.28	-768.00	5355.00	13890	20230619	-49.24	4780	20221221	47.49	13890	-49.24	20230619	4810	46.57	20230104	13890	-49.24	20230619	4780	47.49	20221221	0.92	N	101390	500	45 억		108166	N	N	0	N	00	N
163	20231102	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	220	2	3.19	1419262940	199022	217.86	7150	7340	6900	8950	4830	6890	7131.19	1.19	0	-6220	7356	7122	6996	6762	6636	7060	6700	45	2060	500	4130	10	1	9053757	644	-9.26	1.33	12	2.20	-768.00	5355.00	13890	20230619	-48.81	4780	20221221	48.74	13890	-48.81	20230619	4810	47.82	20230104	13890	-48.81	20230619	4780	48.74	20221221	0.92	N	101390	500	45 억		108166	N	N	0	N	00	N
164	20231102	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	210	2	3.05	1389375920	194826	213.26	7150	7340	6900	8950	4830	6890	7131.37	1.19	0	-4332	7356	7122	6996	6762	6636	7060	6700	45	2060	500	4130	10	1	9053757	643	-9.24	1.33	12	2.15	-768.00	5355.00	13890	20230619	-48.88	4780	20221221	48.54	13890	-48.88	20230619	4810	47.61	20230104	13890	-48.88	20230619	4780	48.54	20221221	0.92	N	101390	500	45 억		108166	N	N	0	N	00	N
165	20231102	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	320	2	4.64	1092774310	153781	168.34	7150	7250	6900	8950	4830	6890	7106.04	1.19	0	-5556	7356	7122	6996	6762	6636	7060	6700	45	2060	500	4130	10	1	9053757	653	-9.39	1.35	12	1.70	-768.00	5355.00	13890	20230619	-48.09	4780	20221221	50.84	13890	-48.09	20230619	4810	49.90	20230104	13890	-48.09	20230619	4780	50.84	20221221	0.92	N	101390	500	45 억		108166	N	N	0	N	00	N
166	20231102	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	250	2	3.63	1041111760	146600	160.47	7150	7250	6900	8950	4830	6890	7101.72	1.19	0	-7626	7356	7122	6996	6762	6636	7060	6700	45	2060	500	4130	10	1	9053757	646	-9.30	1.33	12	1.62	-768.00	5355.00	13890	20230619	-48.60	4780	20221221	49.37	13890	-48.60	20230619	4810	48.44	20230104	13890	-48.60	20230619	4780	49.37	20221221	0.92	N	101390	500	45 억		108166	N	N	0	N	00	N
167	20231102	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	340	2	4.93	852844050	120329	131.72	7150	7250	6900	8950	4830	6890	7087.60	1.19	0	-3102	7356	7122	6996	6762	6636	7060	6700	45	2060	500	4130	10	1	9053757	655	-9.41	1.35	12	1.33	-768.00	5355.00	13890	20230619	-47.95	4780	20221221	51.26	13890	-47.95	20230619	4810	50.31	20230104	13890	-47.95	20230619	4780	51.26	20221221	0.92	N	101390	500	45 억		108166	N	N	0	N	00	N
168	20231102	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	110	2	1.60	535786090	75956	83.14	7150	7240	6900	8950	4830	6890	7053.90	1.19	0	-4592	7356	7122	6996	6762	6636	7060	6700	45	2060	500	4130	10	1	9053757	634	-9.11	1.31	12	0.84	-768.00	5355.00	13890	20230619	-49.60	4780	20221221	46.44	13890	-49.60	20230619	4810	45.53	20230104	13890	-49.60	20230619	4780	46.44	20221221	0.92	N	101390	500	45 억		108166	N	N	0	N	00	N
169	20231102	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	160	2	2.32	130244140	18331	20.07	7150	7200	7050	8950	4830	6890	7105.13	1.19	0	-9874	7356	7122	6996	6762	6636	7060	6700	45	2060	500	4130	10	1	9053757	638	-9.18	1.32	12	0.20	-768.00	5355.00	13890	20230619	-49.24	4780	20221221	47.49	13890	-49.24	20230619	4810	46.57	20230104	13890	-49.24	20230619	4780	47.49	20221221	0.92	N	101390	500	45 억		108166	N	N	0	N	00	N
170	20231101	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6890	-220	5	-3.09	638309020	91054	66.06	7100	7230	6870	9240	4980	7110	7010.24	1.35	0	-13969	7630	7370	6940	6680	6250	7500	6810	45	2130	500	4260	10	1	9053757	624	-8.97	1.29	12	1.01	-768.00	5355.00	13890	20230619	-50.40	4780	20221221	44.14	13890	-50.40	20230619	4810	43.24	20230104	13890	-50.40	20230619	4780	44.14	20221221	0.91	N	101390	500	45 억		121965	N	N	0	N	00	N
171	20231101	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	-170	5	-2.39	587745690	83728	60.74	7100	7230	6880	9240	4980	7110	7019.70	1.35	0	-12940	7630	7370	6940	6680	6250	7500	6810	45	2130	500	4260	10	1	9053757	628	-9.04	1.30	12	0.92	-768.00	5355.00	13890	20230619	-50.04	4780	20221221	45.19	13890	-50.04	20230619	4810	44.28	20230104	13890	-50.04	20230619	4780	45.19	20221221	0.91	N	101390	500	45 억		121965	N	N	0	N	00	N
172	20231101	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6910	-200	5	-2.81	523122630	74373	53.96	7100	7230	6880	9240	4980	7110	7033.77	1.35	0	-12704	7630	7370	6940	6680	6250	7500	6810	45	2130	500	4260	10	1	9053757	626	-9.00	1.29	12	0.82	-768.00	5355.00	13890	20230619	-50.25	4780	20221221	44.56	13890	-50.25	20230619	4810	43.66	20230104	13890	-50.25	20230619	4780	44.56	20221221	0.91	N	101390	500	45 억		121965	N	N	0	N	00	N
173	20231101	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	-140	5	-1.97	489885540	69568	50.47	7100	7230	6880	9240	4980	7110	7041.82	1.35	0	-10587	7630	7370	6940	6680	6250	7500	6810	45	2130	500	4260	10	1	9053757	631	-9.08	1.30	12	0.77	-768.00	5355.00	13890	20230619	-49.82	4780	20221221	45.82	13890	-49.82	20230619	4810	44.91	20230104	13890	-49.82	20230619	4780	45.82	20221221	0.91	N	101390	500	45 억		121965	N	N	0	N	00	N
174	20231101	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	-140	5	-1.97	469444370	66624	48.34	7100	7230	6880	9240	4980	7110	7046.18	1.35	0	-9295	7630	7370	6940	6680	6250	7500	6810	45	2130	500	4260	10	1	9053757	631	-9.08	1.30	12	0.74	-768.00	5355.00	13890	20230619	-49.82	4780	20221221	45.82	13890	-49.82	20230619	4810	44.91	20230104	13890	-49.82	20230619	4780	45.82	20221221	0.91	N	101390	500	45 억		121965	N	N	0	N	00	N
175	20231101	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	-180	5	-2.53	436190670	61845	44.87	7100	7230	6880	9240	4980	7110	7052.97	1.35	0	-5556	7630	7370	6940	6680	6250	7500	6810	45	2130	500	4260	10	1	9053757	627	-9.02	1.29	12	0.68	-768.00	5355.00	13890	20230619	-50.11	4780	20221221	44.98	13890	-50.11	20230619	4810	44.07	20230104	13890	-50.11	20230619	4780	44.98	20221221	0.91	N	101390	500	45 억		121965	N	N	0	N	00	N
176	20231101	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	-140	5	-1.97	399940200	56597	41.06	7100	7230	6900	9240	4980	7110	7066.46	1.35	0	-3263	7630	7370	6940	6680	6250	7500	6810	45	2130	500	4260	10	1	9053757	631	-9.08	1.30	12	0.63	-768.00	5355.00	13890	20230619	-49.82	4780	20221221	45.82	13890	-49.82	20230619	4810	44.91	20230104	13890	-49.82	20230619	4780	45.82	20221221	0.91	N	101390	500	45 억		121965	N	N	0	N	00	N
177	20231101	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	60	2	0.84	37991210	5297	3.84	7100	7200	7050	9240	4980	7110	7172.21	1.35	0	-98	7630	7370	6940	6680	6250	7500	6810	45	2130	500	4260	10	1	9053757	649	-9.34	1.34	12	0.06	-768.00	5355.00	13890	20230619	-48.38	4780	20221221	50.00	13890	-48.38	20230619	4810	49.06	20230104	13890	-48.38	20230619	4780	50.00	20221221	0.91	N	101390	500	45 억		121965	N	N	0	N	00	N