KissMeData/155650/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	160926	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	40	2	0.75	232787020	43582	37.68	5330	5390	5280	6950	3750	5350	5341.36	2.67	0	1910	5490	5420	5360	5290	5230	5390	5260	100	1600	500	4060	10	1	19474358	1050	5.56	0.90	12	0.22	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.62	N	155650	500	99 억		520806	N	N	0	N	00	N
3	20231130	150926	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	20	2	0.37	197039900	36941	31.94	5330	5380	5280	6950	3750	5350	5333.91	2.67	0	1282	5490	5420	5360	5290	5230	5390	5260	100	1600	500	4060	10	1	19474358	1046	5.54	0.90	12	0.19	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.62	N	155650	500	99 억		520806	N	N	0	N	00	N
4	20231130	140922	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	10	2	0.19	171648920	32207	27.85	5330	5380	5280	6950	3750	5350	5329.55	2.67	0	1418	5490	5420	5360	5290	5230	5390	5260	100	1600	500	4060	10	1	19474358	1044	5.53	0.90	12	0.17	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.62	N	155650	500	99 억		520806	N	N	0	N	00	N
5	20231130	130921	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	10	2	0.19	164419980	30855	26.68	5330	5380	5280	6950	3750	5350	5328.80	2.67	0	1469	5490	5420	5360	5290	5230	5390	5260	100	1600	500	4060	10	1	19474358	1044	5.53	0.90	12	0.16	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.62	N	155650	500	99 억		520806	N	N	0	N	00	N
6	20231130	120933	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	0	3	0.00	135961600	25523	22.07	5330	5380	5280	6950	3750	5350	5327.02	2.67	0	-239	5490	5420	5360	5290	5230	5390	5260	100	1600	500	4060	10	1	19474358	1042	5.52	0.90	12	0.13	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.62	N	155650	500	99 억		520806	N	N	0	N	00	N
7	20231130	110929	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5320	-30	5	-0.56	132470540	24870	21.50	5330	5380	5280	6950	3750	5350	5326.52	2.67	0	-356	5490	5420	5360	5290	5230	5390	5260	100	1600	500	4060	10	1	19474358	1036	5.49	0.89	12	0.13	969.00	5958.00	7870	20230712	-32.40	5040	20231023	5.56	7870	-32.40	20230712	5040	5.56	20231023	7870	-32.40	20230712	5040	5.56	20231023	4.62	N	155650	500	99 억		520806	N	N	0	N	00	N
8	20231130	100922	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	10	2	0.19	96020020	18045	15.60	5330	5360	5280	6950	3750	5350	5321.14	2.67	0	-497	5490	5420	5360	5290	5230	5390	5260	100	1600	500	4060	10	1	19474358	1044	5.53	0.90	12	0.09	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.62	N	155650	500	99 억		520806	N	N	0	N	00	N
9	20231130	090922	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5330	-20	5	-0.37	14846850	2792	2.41	5330	5330	5300	6950	3750	5350	5317.64	2.67	0	-1150	5490	5420	5360	5290	5230	5390	5260	100	1600	500	4060	10	1	19474358	1038	5.50	0.89	12	0.01	969.00	5958.00	7870	20230712	-32.27	5040	20231023	5.75	7870	-32.27	20230712	5040	5.75	20231023	7870	-32.27	20230712	5040	5.75	20231023	4.62	N	155650	500	99 억		520806	N	N	0	N	00	N
10	20231129	160919	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-30	5	-0.56	611242860	114312	165.32	5380	5430	5300	6990	3770	5380	5347.14	2.65	0	3851	5520	5450	5390	5320	5260	5420	5290	100	1610	500	4080	10	1	19474358	1042	5.52	0.90	12	0.59	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.61	N	155650	500	99 억		516926	N	N	0	N	00	N
11	20231129	150927	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-20	5	-0.37	597573810	111757	161.62	5380	5430	5300	6990	3770	5380	5347.08	2.65	0	4682	5520	5450	5390	5320	5260	5420	5290	100	1610	500	4080	10	1	19474358	1044	5.53	0.90	12	0.57	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.61	N	155650	500	99 억		516926	N	N	0	N	00	N
12	20231129	140921	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5340	-40	5	-0.74	530241650	99089	143.30	5380	5430	5320	6990	3770	5380	5351.17	2.65	0	5406	5520	5450	5390	5320	5260	5420	5290	100	1610	500	4080	10	1	19474358	1040	5.51	0.90	12	0.51	969.00	5958.00	7870	20230712	-32.15	5040	20231023	5.95	7870	-32.15	20230712	5040	5.95	20231023	7870	-32.15	20230712	5040	5.95	20231023	4.61	N	155650	500	99 억		516926	N	N	0	N	00	N
13	20231129	130922	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-20	5	-0.37	508972330	95113	137.55	5380	5430	5320	6990	3770	5380	5351.24	2.65	0	5824	5520	5450	5390	5320	5260	5420	5290	100	1610	500	4080	10	1	19474358	1044	5.53	0.90	12	0.49	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.61	N	155650	500	99 억		516926	N	N	0	N	00	N
14	20231129	120924	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5330	-50	5	-0.93	506833340	94713	136.98	5380	5430	5320	6990	3770	5380	5351.25	2.65	0	5900	5520	5450	5390	5320	5260	5420	5290	100	1610	500	4080	10	1	19474358	1038	5.50	0.89	12	0.49	969.00	5958.00	7870	20230712	-32.27	5040	20231023	5.75	7870	-32.27	20230712	5040	5.75	20231023	7870	-32.27	20230712	5040	5.75	20231023	4.61	N	155650	500	99 억		516926	N	N	0	N	00	N
15	20231129	110924	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5370	-10	5	-0.19	326908000	60988	88.20	5380	5430	5330	6990	3770	5380	5360.20	2.65	0	1023	5520	5450	5390	5320	5260	5420	5290	100	1610	500	4080	10	1	19474358	1046	5.54	0.90	12	0.31	969.00	5958.00	7870	20230712	-31.77	5040	20231023	6.55	7870	-31.77	20230712	5040	6.55	20231023	7870	-31.77	20230712	5040	6.55	20231023	4.61	N	155650	500	99 억		516926	N	N	0	N	00	N
16	20231129	100921	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	0	3	0.00	189450310	35425	51.23	5380	5400	5330	6990	3770	5380	5347.93	2.65	0	-3295	5520	5450	5390	5320	5260	5420	5290	100	1610	500	4080	10	1	19474358	1048	5.55	0.90	12	0.18	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.61	N	155650	500	99 억		516926	N	N	0	N	00	N
17	20231129	090917	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	0	3	0.00	13902510	2595	3.75	5380	5400	5350	6990	3770	5380	5357.42	2.65	0	-455	5520	5450	5390	5320	5260	5420	5290	100	1610	500	4080	10	1	19474358	1048	5.55	0.90	12	0.01	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.61	N	155650	500	99 억		516926	N	N	0	N	00	N
18	20231128	160918	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	-60	5	-1.10	372144260	69146	132.65	5430	5460	5330	7070	3810	5440	5382.01	2.65	0	-1432	5500	5470	5420	5390	5340	5445	5365	100	1630	500	4130	10	1	19474358	1048	5.55	0.90	12	0.36	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.63	N	155650	500	99 억		516863	N	N	0	N	00	N
19	20231128	150819	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	-60	5	-1.10	350556810	65133	124.96	5430	5460	5330	7070	3810	5440	5382.17	2.65	0	-926	5500	5470	5420	5390	5340	5445	5365	100	1630	500	4130	10	1	19474358	1048	5.55	0.90	12	0.33	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.63	N	155650	500	99 억		516863	N	N	0	N	00	N
20	20231128	140918	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	-50	5	-0.92	183315910	33899	65.03	5430	5460	5380	7070	3810	5440	5407.71	2.65	0	-3180	5500	5470	5420	5390	5340	5445	5365	100	1630	500	4130	10	1	19474358	1050	5.56	0.90	12	0.17	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.63	N	155650	500	99 억		516863	N	N	0	N	00	N
21	20231128	130911	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	-40	5	-0.74	141801830	26204	50.27	5430	5460	5390	7070	3810	5440	5411.46	2.65	0	-2952	5500	5470	5420	5390	5340	5445	5365	100	1630	500	4130	10	1	19474358	1052	5.57	0.91	12	0.13	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.63	N	155650	500	99 억		516863	N	N	0	N	00	N
22	20231128	120917	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	-40	5	-0.74	94524780	17462	33.50	5430	5460	5400	7070	3810	5440	5413.17	2.65	0	-2600	5500	5470	5420	5390	5340	5445	5365	100	1630	500	4130	10	1	19474358	1052	5.57	0.91	12	0.09	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.63	N	155650	500	99 억		516863	N	N	0	N	00	N
23	20231128	110917	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	-10	5	-0.18	67334040	12431	23.85	5430	5460	5400	7070	3810	5440	5416.62	2.65	0	-3284	5500	5470	5420	5390	5340	5445	5365	100	1630	500	4130	10	1	19474358	1057	5.60	0.91	12	0.06	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.63	N	155650	500	99 억		516863	N	N	0	N	00	N
24	20231128	100913	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	-10	5	-0.18	52899510	9765	18.73	5430	5460	5400	7070	3810	5440	5417.26	2.65	0	-2875	5500	5470	5420	5390	5340	5445	5365	100	1630	500	4130	10	1	19474358	1057	5.60	0.91	12	0.05	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.63	N	155650	500	99 억		516863	N	N	0	N	00	N
25	20231128	090914	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	10	2	0.18	7167620	1317	2.53	5430	5460	5430	7070	3810	5440	5442.38	2.65	0	810	5500	5470	5420	5390	5340	5445	5365	100	1630	500	4130	10	1	19474358	1061	5.62	0.91	12	0.01	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.63	N	155650	500	99 억		516863	N	N	0	N	00	N
26	20231127	160910	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	0	3	0.00	279207550	51601	186.56	5450	5450	5370	7070	3810	5440	5410.06	2.64	0	2397	5500	5470	5440	5410	5380	5455	5395	100	1630	500	4130	10	1	19474358	1059	5.61	0.91	12	0.26	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.64	N	155650	500	99 억		514466	N	N	0	N	00	N
27	20231127	150916	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5410	-30	5	-0.55	247359730	45735	165.35	5450	5450	5370	7070	3810	5440	5408.54	2.64	0	2775	5500	5470	5440	5410	5380	5455	5395	100	1630	500	4130	10	1	19474358	1054	5.58	0.91	12	0.23	969.00	5958.00	7870	20230712	-31.26	5040	20231023	7.34	7870	-31.26	20230712	5040	7.34	20231023	7870	-31.26	20230712	5040	7.34	20231023	4.64	N	155650	500	99 억		514466	N	N	0	N	00	N
28	20231127	140914	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	-40	5	-0.74	168871420	31186	112.75	5450	5450	5400	7070	3810	5440	5414.98	2.64	0	-2466	5500	5470	5440	5410	5380	5455	5395	100	1630	500	4130	10	1	19474358	1052	5.57	0.91	12	0.16	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.64	N	155650	500	99 억		514466	N	N	0	N	00	N
29	20231127	130917	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	-10	5	-0.18	90114760	16621	60.09	5450	5450	5400	7070	3810	5440	5421.74	2.64	0	-2361	5500	5470	5440	5410	5380	5455	5395	100	1630	500	4130	10	1	19474358	1057	5.60	0.91	12	0.09	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.64	N	155650	500	99 억		514466	N	N	0	N	00	N
30	20231127	120920	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	0	3	0.00	80086560	14771	53.40	5450	5450	5400	7070	3810	5440	5421.88	2.64	0	-1559	5500	5470	5440	5410	5380	5455	5395	100	1630	500	4130	10	1	19474358	1059	5.61	0.91	12	0.08	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.64	N	155650	500	99 억		514466	N	N	0	N	00	N
31	20231127	110905	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	0	3	0.00	50016100	9230	33.37	5450	5450	5400	7070	3810	5440	5418.86	2.64	0	-1784	5500	5470	5440	5410	5380	5455	5395	100	1630	500	4130	10	1	19474358	1059	5.61	0.91	12	0.05	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.64	N	155650	500	99 억		514466	N	N	0	N	00	N
32	20231127	100903	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	10	2	0.18	36453590	6731	24.34	5450	5450	5400	7070	3810	5440	5415.78	2.64	0	-2326	5500	5470	5440	5410	5380	5455	5395	100	1630	500	4130	10	1	19474358	1061	5.62	0.91	12	0.03	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.64	N	155650	500	99 억		514466	N	N	0	N	00	N
33	20231127	090907	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5420	-20	5	-0.37	11488410	2122	7.67	5450	5450	5400	7070	3810	5440	5413.95	2.64	0	-1178	5500	5470	5440	5410	5380	5455	5395	100	1630	500	4130	10	1	19474358	1056	5.59	0.91	12	0.01	969.00	5958.00	7870	20230712	-31.13	5040	20231023	7.54	7870	-31.13	20230712	5040	7.54	20231023	7870	-31.13	20230712	5040	7.54	20231023	4.64	N	155650	500	99 억		514466	N	N	0	N	00	N
34	20231124	160900	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	20	2	0.37	149489020	27559	51.14	5450	5470	5410	7040	3800	5420	5424.33	2.63	0	2251	5533	5476	5443	5386	5353	5460	5370	100	1620	500	4110	10	1	19474358	1059	5.61	0.91	12	0.14	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.63	N	155650	500	99 억		512215	N	N	0	N	00	N
35	20231124	150908	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5420	0	3	0.00	129342740	23853	44.26	5450	5470	5410	7040	3800	5420	5422.49	2.63	0	2592	5533	5476	5443	5386	5353	5460	5370	100	1620	500	4110	10	1	19474358	1056	5.59	0.91	12	0.12	969.00	5958.00	7870	20230712	-31.13	5040	20231023	7.54	7870	-31.13	20230712	5040	7.54	20231023	7870	-31.13	20230712	5040	7.54	20231023	4.63	N	155650	500	99 억		512215	N	N	0	N	00	N
36	20231124	140908	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	10	2	0.18	81039420	14940	27.72	5450	5470	5410	7040	3800	5420	5424.33	2.63	0	1848	5533	5476	5443	5386	5353	5460	5370	100	1620	500	4110	10	1	19474358	1057	5.60	0.91	12	0.08	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.63	N	155650	500	99 억		512215	N	N	0	N	00	N
37	20231124	130904	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	10	2	0.18	72433400	13352	24.78	5450	5470	5410	7040	3800	5420	5424.91	2.63	0	1788	5533	5476	5443	5386	5353	5460	5370	100	1620	500	4110	10	1	19474358	1057	5.60	0.91	12	0.07	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.63	N	155650	500	99 억		512215	N	N	0	N	00	N
38	20231124	120910	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	20	2	0.37	62355380	11492	21.33	5450	5470	5410	7040	3800	5420	5425.98	2.63	0	1956	5533	5476	5443	5386	5353	5460	5370	100	1620	500	4110	10	1	19474358	1059	5.61	0.91	12	0.06	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.63	N	155650	500	99 억		512215	N	N	0	N	00	N
39	20231124	110907	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	10	2	0.18	36225880	6669	12.38	5450	5470	5410	7040	3800	5420	5431.98	2.63	0	385	5533	5476	5443	5386	5353	5460	5370	100	1620	500	4110	10	1	19474358	1057	5.60	0.91	12	0.03	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.63	N	155650	500	99 억		512215	N	N	0	N	00	N
40	20231124	100906	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	20	2	0.37	25508860	4693	8.71	5450	5470	5420	7040	3800	5420	5435.51	2.63	0	205	5533	5476	5443	5386	5353	5460	5370	100	1620	500	4110	10	1	19474358	1059	5.61	0.91	12	0.02	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.63	N	155650	500	99 억		512215	N	N	0	N	00	N
41	20231124	090902	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	20	2	0.37	4376820	806	1.50	5450	5450	5420	7040	3800	5420	5430.30	2.63	0	202	5533	5476	5443	5386	5353	5460	5370	100	1620	500	4110	10	1	19474358	1059	5.61	0.91	12	0.00	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.63	N	155650	500	99 억		512215	N	N	0	N	00	N
42	20231123	160852	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5420	-50	5	-0.91	293251280	53797	209.07	5480	5500	5410	7110	3830	5470	5451.06	2.70	0	-12849	5563	5516	5483	5436	5403	5500	5420	100	1640	500	4150	10	1	19474358	1056	5.59	0.91	12	0.28	969.00	5958.00	7870	20230712	-31.13	5040	20231023	7.54	7870	-31.13	20230712	5040	7.54	20231023	7870	-31.13	20230712	5040	7.54	20231023	4.61	N	155650	500	99 억		525064	N	N	0	N	00	N
43	20231123	150922	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	-40	5	-0.73	275653690	50550	196.46	5480	5500	5410	7110	3830	5470	5453.08	2.70	0	-12526	5563	5516	5483	5436	5403	5500	5420	100	1640	500	4150	10	1	19474358	1057	5.60	0.91	12	0.26	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.61	N	155650	500	99 억		525064	N	N	0	N	00	N
44	20231123	140920	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	-10	5	-0.18	181224410	33151	128.84	5480	5500	5450	7110	3830	5470	5466.63	2.70	0	-4891	5563	5516	5483	5436	5403	5500	5420	100	1640	500	4150	10	1	19474358	1063	5.63	0.92	12	0.17	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	7870	-30.62	20230712	5040	8.33	20231023	7870	-30.62	20230712	5040	8.33	20231023	4.61	N	155650	500	99 억		525064	N	N	0	N	00	N
45	20231123	130920	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	10	2	0.18	146807170	26837	104.30	5480	5500	5450	7110	3830	5470	5470.33	2.70	0	-3296	5563	5516	5483	5436	5403	5500	5420	100	1640	500	4150	10	1	19474358	1067	5.66	0.92	12	0.14	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.61	N	155650	500	99 억		525064	N	N	0	N	00	N
46	20231123	120906	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	-10	5	-0.18	101840520	18603	72.30	5480	5500	5460	7110	3830	5470	5474.42	2.70	0	-1494	5563	5516	5483	5436	5403	5500	5420	100	1640	500	4150	10	1	19474358	1063	5.63	0.92	12	0.10	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	7870	-30.62	20230712	5040	8.33	20231023	7870	-30.62	20230712	5040	8.33	20231023	4.61	N	155650	500	99 억		525064	N	N	0	N	00	N
47	20231123	110928	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	0	3	0.00	60948050	11127	43.24	5480	5500	5460	7110	3830	5470	5477.52	2.70	0	-912	5563	5516	5483	5436	5403	5500	5420	100	1640	500	4150	10	1	19474358	1065	5.64	0.92	12	0.06	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.61	N	155650	500	99 억		525064	N	N	0	N	00	N
48	20231123	100909	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	20	2	0.37	34876980	6364	24.73	5480	5500	5460	7110	3830	5470	5480.42	2.70	0	500	5563	5516	5483	5436	5403	5500	5420	100	1640	500	4150	10	1	19474358	1069	5.67	0.92	12	0.03	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.61	N	155650	500	99 억		525064	N	N	0	N	00	N
49	20231123	090905	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	30	2	0.55	9658450	1762	6.85	5480	5500	5470	7110	3830	5470	5481.79	2.70	0	396	5563	5516	5483	5436	5403	5500	5420	100	1640	500	4150	10	1	19474358	1071	5.68	0.92	12	0.01	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.61	N	155650	500	99 억		525064	N	N	0	N	00	N
50	20231122	160833	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	-40	5	-0.73	137156890	25048	60.54	5500	5530	5450	7160	3860	5510	5475.76	2.72	0	-4726	5570	5540	5510	5480	5450	5525	5465	100	1650	500	4180	10	1	19474358	1065	5.64	0.92	12	0.13	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.60	N	155650	500	99 억		529790	N	N	0	N	00	N
51	20231122	150848	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	-30	5	-0.54	122255580	22324	53.96	5500	5530	5450	7160	3860	5510	5476.42	2.72	0	-4778	5570	5540	5510	5480	5450	5525	5465	100	1650	500	4180	10	1	19474358	1067	5.66	0.92	12	0.11	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.60	N	155650	500	99 억		529790	N	N	0	N	00	N
52	20231122	140841	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	-30	5	-0.54	93040570	16987	41.06	5500	5530	5450	7160	3860	5510	5477.16	2.72	0	-4846	5570	5540	5510	5480	5450	5525	5465	100	1650	500	4180	10	1	19474358	1067	5.66	0.92	12	0.09	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.60	N	155650	500	99 억		529790	N	N	0	N	00	N
53	20231122	130912	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	-40	5	-0.73	85158440	15546	37.58	5500	5530	5450	7160	3860	5510	5477.84	2.72	0	-4666	5570	5540	5510	5480	5450	5525	5465	100	1650	500	4180	10	1	19474358	1065	5.64	0.92	12	0.08	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.60	N	155650	500	99 억		529790	N	N	0	N	00	N
54	20231122	120916	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	-20	5	-0.36	75263650	13738	33.21	5500	5530	5450	7160	3860	5510	5478.50	2.72	0	-4379	5570	5540	5510	5480	5450	5525	5465	100	1650	500	4180	10	1	19474358	1069	5.67	0.92	12	0.07	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.60	N	155650	500	99 억		529790	N	N	0	N	00	N
55	20231122	110958	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	-40	5	-0.73	54226440	9890	23.91	5500	5530	5450	7160	3860	5510	5482.96	2.72	0	-2484	5570	5540	5510	5480	5450	5525	5465	100	1650	500	4180	10	1	19474358	1065	5.64	0.92	12	0.05	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.60	N	155650	500	99 억		529790	N	N	0	N	00	N
56	20231122	100928	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	-20	5	-0.36	27415110	4987	12.05	5500	5530	5460	7160	3860	5510	5497.32	2.72	0	-1471	5570	5540	5510	5480	5450	5525	5465	100	1650	500	4180	10	1	19474358	1069	5.67	0.92	12	0.03	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.60	N	155650	500	99 억		529790	N	N	0	N	00	N
57	20231122	090841	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	-10	5	-0.18	7459750	1356	3.28	5500	5510	5480	7160	3860	5510	5501.29	2.72	0	-473	5570	5540	5510	5480	5450	5525	5465	100	1650	500	4180	10	1	19474358	1071	5.68	0.92	12	0.01	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.60	N	155650	500	99 억		529790	N	N	0	N	00	N
58	20231121	160844	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5510	10	2	0.18	227294030	41305	95.97	5530	5540	5480	7150	3850	5500	5502.82	2.69	0	5266	5560	5530	5480	5450	5400	5545	5465	100	1650	500	4180	10	1	19474358	1073	5.69	0.92	12	0.21	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	7870	-29.99	20230712	5040	9.33	20231023	7870	-29.99	20230712	5040	9.33	20231023	4.58	N	155650	500	99 억		524524	N	N	0	N	00	N
59	20231121	150845	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	0	3	0.00	206170590	37460	87.04	5530	5540	5480	7150	3850	5500	5503.75	2.69	0	6379	5560	5530	5480	5450	5400	5545	5465	100	1650	500	4180	10	1	19474358	1071	5.68	0.92	12	0.19	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.58	N	155650	500	99 억		524524	N	N	0	N	00	N
60	20231121	140834	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	0	3	0.00	191889310	34859	80.99	5530	5540	5480	7150	3850	5500	5504.73	2.69	0	6672	5560	5530	5480	5450	5400	5545	5465	100	1650	500	4180	10	1	19474358	1071	5.68	0.92	12	0.18	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.58	N	155650	500	99 억		524524	N	N	0	N	00	N
61	20231121	130828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	0	3	0.00	159606390	28983	67.34	5530	5540	5490	7150	3850	5500	5506.90	2.69	0	6924	5560	5530	5480	5450	5400	5545	5465	100	1650	500	4180	10	1	19474358	1071	5.68	0.92	12	0.15	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.58	N	155650	500	99 억		524524	N	N	0	N	00	N
62	20231121	120828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5510	10	2	0.18	140450340	25499	59.25	5530	5540	5490	7150	3850	5500	5508.07	2.69	0	6744	5560	5530	5480	5450	5400	5545	5465	100	1650	500	4180	10	1	19474358	1073	5.69	0.92	12	0.13	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	7870	-29.99	20230712	5040	9.33	20231023	7870	-29.99	20230712	5040	9.33	20231023	4.58	N	155650	500	99 억		524524	N	N	0	N	00	N
63	20231121	110825	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5520	20	2	0.36	117077930	21262	49.40	5530	5540	5490	7150	3850	5500	5506.44	2.69	0	7022	5560	5530	5480	5450	5400	5545	5465	100	1650	500	4180	10	1	19474358	1075	5.70	0.93	12	0.11	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	7870	-29.86	20230712	5040	9.52	20231023	7870	-29.86	20230712	5040	9.52	20231023	4.58	N	155650	500	99 억		524524	N	N	0	N	00	N
64	20231121	100803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5510	10	2	0.18	62742910	11398	26.48	5530	5530	5490	7150	3850	5500	5504.73	2.69	0	3898	5560	5530	5480	5450	5400	5545	5465	100	1650	500	4180	10	1	19474358	1073	5.69	0.92	12	0.06	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	7870	-29.99	20230712	5040	9.33	20231023	7870	-29.99	20230712	5040	9.33	20231023	4.58	N	155650	500	99 억		524524	N	N	0	N	00	N
65	20231121	090817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	0	3	0.00	7978650	1448	3.36	5530	5530	5500	7150	3850	5500	5510.12	2.69	0	74	5560	5530	5480	5450	5400	5545	5465	100	1650	500	4180	10	1	19474358	1071	5.68	0.92	12	0.01	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.58	N	155650	500	99 억		524524	N	N	0	N	00	N
66	20231120	160821	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	80	2	1.48	235204730	42945	44.79	5440	5510	5430	7040	3800	5420	5476.73	2.62	0	14493	5640	5530	5470	5360	5300	5500	5330	100	1620	500	4110	10	1	19474358	1071	5.68	0.92	12	0.22	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.58	N	155650	500	99 억		509887	N	N	0	N	00	N
67	20231120	150829	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	80	2	1.48	215647360	39387	41.08	5440	5510	5430	7040	3800	5420	5475.09	2.62	0	14387	5640	5530	5470	5360	5300	5500	5330	100	1620	500	4110	10	1	19474358	1071	5.68	0.92	12	0.20	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.58	N	155650	500	99 억		509887	N	N	0	N	00	N
68	20231120	140828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	70	2	1.29	193436070	35338	36.86	5440	5510	5430	7040	3800	5420	5473.88	2.62	0	14098	5640	5530	5470	5360	5300	5500	5330	100	1620	500	4110	10	1	19474358	1069	5.67	0.92	12	0.18	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.58	N	155650	500	99 억		509887	N	N	0	N	00	N
69	20231120	130823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	50	2	0.92	170080350	31074	32.41	5440	5510	5430	7040	3800	5420	5473.40	2.62	0	13593	5640	5530	5470	5360	5300	5500	5330	100	1620	500	4110	10	1	19474358	1065	5.64	0.92	12	0.16	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.58	N	155650	500	99 억		509887	N	N	0	N	00	N
70	20231120	120825	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	70	2	1.29	153673440	28076	29.28	5440	5510	5430	7040	3800	5420	5473.48	2.62	0	13536	5640	5530	5470	5360	5300	5500	5330	100	1620	500	4110	10	1	19474358	1069	5.67	0.92	12	0.14	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.58	N	155650	500	99 억		509887	N	N	0	N	00	N
71	20231120	110823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	70	2	1.29	118854720	21713	22.65	5440	5510	5430	7040	3800	5420	5473.90	2.62	0	9582	5640	5530	5470	5360	5300	5500	5330	100	1620	500	4110	10	1	19474358	1069	5.67	0.92	12	0.11	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.58	N	155650	500	99 억		509887	N	N	0	N	00	N
72	20231120	100819	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	70	2	1.29	102925620	18807	19.62	5440	5510	5430	7040	3800	5420	5472.73	2.62	0	9232	5640	5530	5470	5360	5300	5500	5330	100	1620	500	4110	10	1	19474358	1069	5.67	0.92	12	0.10	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.58	N	155650	500	99 억		509887	N	N	0	N	00	N
73	20231120	090828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	50	2	0.92	20774560	3819	3.98	5440	5470	5430	7040	3800	5420	5439.79	2.62	0	1500	5640	5530	5470	5360	5300	5500	5330	100	1620	500	4110	10	1	19474358	1065	5.64	0.92	12	0.02	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.58	N	155650	500	99 억		509887	N	N	0	N	00	N
74	20231117	160844	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5420	-110	5	-1.99	525122670	95755	205.96	5480	5580	5410	7180	3880	5530	5484.06	2.62	0	645	5590	5560	5510	5480	5430	5575	5495	100	1650	500	4200	10	1	19474358	1056	5.59	0.91	12	0.49	969.00	5958.00	7870	20230712	-31.13	5040	20231023	7.54	7870	-31.13	20230712	5040	7.54	20231023	7870	-31.13	20230712	5040	7.54	20231023	4.63	N	155650	500	99 억		509348	N	N	0	N	00	N
75	20231117	150850	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	-80	5	-1.45	478495650	87154	187.46	5480	5580	5410	7180	3880	5530	5490.23	2.62	0	-351	5590	5560	5510	5480	5430	5575	5495	100	1650	500	4200	10	1	19474358	1061	5.62	0.91	12	0.45	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.63	N	155650	500	99 억		509348	N	N	0	N	00	N
76	20231117	140845	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	-40	5	-0.72	359929680	65403	140.68	5480	5580	5470	7180	3880	5530	5503.26	2.62	0	6876	5590	5560	5510	5480	5430	5575	5495	100	1650	500	4200	10	1	19474358	1069	5.67	0.92	12	0.34	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.63	N	155650	500	99 억		509348	N	N	0	N	00	N
77	20231117	130844	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	-40	5	-0.72	341502100	62044	133.45	5480	5580	5470	7180	3880	5530	5504.19	2.62	0	7563	5590	5560	5510	5480	5430	5575	5495	100	1650	500	4200	10	1	19474358	1069	5.67	0.92	12	0.32	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.63	N	155650	500	99 억		509348	N	N	0	N	00	N
78	20231117	120845	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	-50	5	-0.90	310627790	56416	121.35	5480	5580	5470	7180	3880	5530	5506.02	2.62	0	7654	5590	5560	5510	5480	5430	5575	5495	100	1650	500	4200	10	1	19474358	1067	5.66	0.92	12	0.29	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.63	N	155650	500	99 억		509348	N	N	0	N	00	N
79	20231117	110849	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	-30	5	-0.54	283829210	51528	110.83	5480	5580	5470	7180	3880	5530	5508.25	2.62	0	7964	5590	5560	5510	5480	5430	5575	5495	100	1650	500	4200	10	1	19474358	1071	5.68	0.92	12	0.26	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.63	N	155650	500	99 억		509348	N	N	0	N	00	N
80	20231117	100846	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5550	20	2	0.36	133369030	24118	51.88	5480	5580	5480	7180	3880	5530	5529.85	2.62	0	3489	5590	5560	5510	5480	5430	5575	5495	100	1650	500	4200	10	1	19474358	1081	5.73	0.93	12	0.12	969.00	5958.00	7870	20230712	-29.48	5040	20231023	10.12	7870	-29.48	20230712	5040	10.12	20231023	7870	-29.48	20230712	5040	10.12	20231023	4.63	N	155650	500	99 억		509348	N	N	0	N	00	N
81	20231117	090848	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5510	-20	5	-0.36	32218420	5876	12.64	5480	5530	5480	7180	3880	5530	5483.05	2.62	0	1492	5590	5560	5510	5480	5430	5575	5495	100	1650	500	4200	10	1	19474358	1073	5.69	0.92	12	0.03	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	7870	-29.99	20230712	5040	9.33	20231023	7870	-29.99	20230712	5040	9.33	20231023	4.63	N	155650	500	99 억		509348	N	N	0	N	00	N
82	20231116	160845	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5510	20	2	0.36	235692640	42790	63.26	5460	5540	5460	7130	3850	5490	5508.33	2.59	0	5750	5563	5526	5483	5446	5403	5545	5465	100	1640	500	4170	10	1	19474358	1073	5.69	0.92	12	0.22	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	7870	-29.99	20230712	5040	9.33	20231023	7870	-29.99	20230712	5040	9.33	20231023	4.64	N	155650	500	99 억		504062	N	N	0	N	00	N
83	20231116	150840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5510	20	2	0.36	200188370	36355	53.75	5460	5540	5460	7130	3850	5490	5506.70	2.59	0	2833	5563	5526	5483	5446	5403	5545	5465	100	1640	500	4170	10	1	19474358	1073	5.69	0.92	12	0.19	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	7870	-29.99	20230712	5040	9.33	20231023	7870	-29.99	20230712	5040	9.33	20231023	4.64	N	155650	500	99 억		504062	N	N	0	N	00	N
84	20231116	140817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5530	40	2	0.73	166836450	30300	44.80	5460	5540	5460	7130	3850	5490	5506.41	2.59	0	1795	5563	5526	5483	5446	5403	5545	5465	100	1640	500	4170	10	1	19474358	1077	5.71	0.93	12	0.16	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	7870	-29.73	20230712	5040	9.72	20231023	7870	-29.73	20230712	5040	9.72	20231023	4.64	N	155650	500	99 억		504062	N	N	0	N	00	N
85	20231116	130840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5520	30	2	0.55	139519970	25350	37.48	5460	5540	5460	7130	3850	5490	5504.01	2.59	0	-669	5563	5526	5483	5446	5403	5545	5465	100	1640	500	4170	10	1	19474358	1075	5.70	0.93	12	0.13	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	7870	-29.86	20230712	5040	9.52	20231023	7870	-29.86	20230712	5040	9.52	20231023	4.64	N	155650	500	99 억		504062	N	N	0	N	00	N
86	20231116	120842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5530	40	2	0.73	124014390	22532	33.31	5460	5540	5460	7130	3850	5490	5504.22	2.59	0	-1050	5563	5526	5483	5446	5403	5545	5465	100	1640	500	4170	10	1	19474358	1077	5.71	0.93	12	0.12	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	7870	-29.73	20230712	5040	9.72	20231023	7870	-29.73	20230712	5040	9.72	20231023	4.64	N	155650	500	99 억		504062	N	N	0	N	00	N
87	20231116	110840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5520	30	2	0.55	67982520	12366	18.28	5460	5520	5460	7130	3850	5490	5497.83	2.59	0	-1840	5563	5526	5483	5446	5403	5545	5465	100	1640	500	4170	10	1	19474358	1075	5.70	0.93	12	0.06	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	7870	-29.86	20230712	5040	9.52	20231023	7870	-29.86	20230712	5040	9.52	20231023	4.64	N	155650	500	99 억		504062	N	N	0	N	00	N
88	20231116	100840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	-10	5	-0.18	4492180	820	1.21	5460	5490	5460	7130	3850	5490	5462.59	2.59	0	-6	5563	5526	5483	5446	5403	5545	5465	100	1640	500	4170	10	1	19474358	1067	5.66	0.92	12	0.00	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.64	N	155650	500	99 억		504062	N	N	0	N	00	N
89	20231116	090844	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	0	3	0.00	0	0	0.00	0	0	0	7130	3850	5490	0.00	2.59	0	0	5563	5526	5483	5446	5403	5545	5465	100	1640	500	4170	10	1	19474358	1069	5.67	0.92	12	0.00	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.64	N	155650	500	99 억		504062	N	N	0	N	00	N
90	20231115	160745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	70	2	1.29	363323420	66234	133.32	5450	5520	5440	7040	3800	5420	5485.45	2.48	0	21024	5506	5462	5416	5372	5326	5440	5350	100	1620	500	4110	10	1	19474358	1069	5.67	0.92	12	0.34	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.68	N	155650	500	99 억		483038	N	N	0	N	00	N
91	20231115	150855	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	60	2	1.11	351222150	64029	128.88	5450	5520	5440	7040	3800	5420	5485.36	2.48	0	21342	5506	5462	5416	5372	5326	5440	5350	100	1620	500	4110	10	1	19474358	1067	5.66	0.92	12	0.33	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.68	N	155650	500	99 억		483038	N	N	0	N	00	N
92	20231115	140851	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	80	2	1.48	296897150	54125	108.95	5450	5520	5440	7040	3800	5420	5485.40	2.48	0	20737	5506	5462	5416	5372	5326	5440	5350	100	1620	500	4110	10	1	19474358	1071	5.68	0.92	12	0.28	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.68	N	155650	500	99 억		483038	N	N	0	N	00	N
93	20231115	130853	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	80	2	1.48	251359170	45821	92.23	5450	5520	5440	7040	3800	5420	5485.68	2.48	0	19718	5506	5462	5416	5372	5326	5440	5350	100	1620	500	4110	10	1	19474358	1071	5.68	0.92	12	0.24	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.68	N	155650	500	99 억		483038	N	N	0	N	00	N
94	20231115	120855	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	80	2	1.48	238358130	43454	87.47	5450	5520	5440	7040	3800	5420	5485.30	2.48	0	19387	5506	5462	5416	5372	5326	5440	5350	100	1620	500	4110	10	1	19474358	1071	5.68	0.92	12	0.22	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.68	N	155650	500	99 억		483038	N	N	0	N	00	N
95	20231115	110904	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5510	90	2	1.66	215793030	39351	79.21	5450	5520	5440	7040	3800	5420	5483.80	2.48	0	18801	5506	5462	5416	5372	5326	5440	5350	100	1620	500	4110	10	1	19474358	1073	5.69	0.92	12	0.20	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	7870	-29.99	20230712	5040	9.33	20231023	7870	-29.99	20230712	5040	9.33	20231023	4.68	N	155650	500	99 억		483038	N	N	0	N	00	N
96	20231115	100857	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5510	90	2	1.66	174040570	31756	63.92	5450	5510	5440	7040	3800	5420	5480.56	2.48	0	16745	5506	5462	5416	5372	5326	5440	5350	100	1620	500	4110	10	1	19474358	1073	5.69	0.92	12	0.16	969.00	5958.00	7870	20230712	-29.99	5040	20231023	9.33	7870	-29.99	20230712	5040	9.33	20231023	7870	-29.99	20230712	5040	9.33	20231023	4.68	N	155650	500	99 억		483038	N	N	0	N	00	N
97	20231115	090848	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	50	2	0.92	74359170	13594	27.36	5450	5500	5440	7040	3800	5420	5470.00	2.48	0	5362	5506	5462	5416	5372	5326	5440	5350	100	1620	500	4110	10	1	19474358	1065	5.64	0.92	12	0.07	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.68	N	155650	500	99 억		483038	N	N	0	N	00	N
98	20231114	160836	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5420	40	2	0.74	265314630	49060	41.49	5450	5460	5370	6990	3770	5380	5407.96	2.42	0	11180	5653	5516	5373	5236	5093	5585	5305	100	1610	500	4080	10	1	19474358	1056	5.59	0.91	12	0.25	969.00	5958.00	7870	20230712	-31.13	5040	20231023	7.54	7870	-31.13	20230712	5040	7.54	20231023	7870	-31.13	20230712	5040	7.54	20231023	4.72	N	155650	500	99 억		470843	N	N	0	N	00	N
99	20231114	150840	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	20	2	0.37	235067930	43477	36.77	5450	5460	5370	6990	3770	5380	5406.72	2.42	0	10706	5653	5516	5373	5236	5093	5585	5305	100	1610	500	4080	10	1	19474358	1052	5.57	0.91	12	0.22	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.72	N	155650	500	99 억		470843	N	N	0	N	00	N
100	20231114	140839	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	20	2	0.37	189086940	34929	29.54	5450	5460	5380	6990	3770	5380	5413.47	2.42	0	8093	5653	5516	5373	5236	5093	5585	5305	100	1610	500	4080	10	1	19474358	1052	5.57	0.91	12	0.18	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.72	N	155650	500	99 억		470843	N	N	0	N	00	N
101	20231114	130841	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	20	2	0.37	142088690	26199	22.15	5450	5460	5390	6990	3770	5380	5423.44	2.42	0	6610	5653	5516	5373	5236	5093	5585	5305	100	1610	500	4080	10	1	19474358	1052	5.57	0.91	12	0.13	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.72	N	155650	500	99 억		470843	N	N	0	N	00	N
102	20231114	120842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	50	2	0.93	119550740	22033	18.63	5450	5460	5390	6990	3770	5380	5425.99	2.42	0	6633	5653	5516	5373	5236	5093	5585	5305	100	1610	500	4080	10	1	19474358	1057	5.60	0.91	12	0.11	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.72	N	155650	500	99 억		470843	N	N	0	N	00	N
103	20231114	110851	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	50	2	0.93	115677680	21317	18.03	5450	5460	5390	6990	3770	5380	5426.55	2.42	0	6633	5653	5516	5373	5236	5093	5585	5305	100	1610	500	4080	10	1	19474358	1057	5.60	0.91	12	0.11	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.72	N	155650	500	99 억		470843	N	N	0	N	00	N
104	20231114	100842	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	60	2	1.12	59119940	10897	9.21	5450	5460	5390	6990	3770	5380	5425.34	2.42	0	3853	5653	5516	5373	5236	5093	5585	5305	100	1610	500	4080	10	1	19474358	1059	5.61	0.91	12	0.06	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.72	N	155650	500	99 억		470843	N	N	0	N	00	N
105	20231114	090833	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	70	2	1.30	9200720	1699	1.44	5450	5460	5390	6990	3770	5380	5415.37	2.42	0	198	5653	5516	5373	5236	5093	5585	5305	100	1610	500	4080	10	1	19474358	1061	5.62	0.91	12	0.01	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.72	N	155650	500	99 억		470843	N	N	0	N	00	N
106	20231113	160826	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	130	2	2.48	634163310	118113	272.72	5280	5510	5230	6820	3680	5250	5369.10	2.51	0	-18142	5436	5342	5266	5172	5096	5305	5135	100	1570	500	3990	10	1	19474358	1048	5.55	0.90	12	0.61	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.74	N	155650	500	99 억		488866	N	N	0	N	00	N
107	20231113	150824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5400	150	2	2.86	601153350	111991	258.59	5280	5510	5230	6820	3680	5250	5367.87	2.51	0	-16520	5436	5342	5266	5172	5096	5305	5135	100	1570	500	3990	10	1	19474358	1052	5.57	0.91	12	0.58	969.00	5958.00	7870	20230712	-31.39	5040	20231023	7.14	7870	-31.39	20230712	5040	7.14	20231023	7870	-31.39	20230712	5040	7.14	20231023	4.74	N	155650	500	99 억		488866	N	N	0	N	00	N
108	20231113	140822	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5300	50	2	0.95	212660100	40330	93.12	5280	5370	5230	6820	3680	5250	5273.00	2.51	0	-8791	5436	5342	5266	5172	5096	5305	5135	100	1570	500	3990	10	1	19474358	1032	5.47	0.89	12	0.21	969.00	5958.00	7870	20230712	-32.66	5040	20231023	5.16	7870	-32.66	20230712	5040	5.16	20231023	7870	-32.66	20230712	5040	5.16	20231023	4.74	N	155650	500	99 억		488866	N	N	0	N	00	N
109	20231113	130820	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5260	10	2	0.19	188777560	35811	82.69	5280	5370	5230	6820	3680	5250	5271.50	2.51	0	-8336	5436	5342	5266	5172	5096	5305	5135	100	1570	500	3990	10	1	19474358	1024	5.43	0.88	12	0.18	969.00	5958.00	7870	20230712	-33.16	5040	20231023	4.37	7870	-33.16	20230712	5040	4.37	20231023	7870	-33.16	20230712	5040	4.37	20231023	4.74	N	155650	500	99 억		488866	N	N	0	N	00	N
110	20231113	120823	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5270	20	2	0.38	123453140	23382	53.99	5280	5370	5230	6820	3680	5250	5279.84	2.51	0	-8066	5436	5342	5266	5172	5096	5305	5135	100	1570	500	3990	10	1	19474358	1026	5.44	0.88	12	0.12	969.00	5958.00	7870	20230712	-33.04	5040	20231023	4.56	7870	-33.04	20230712	5040	4.56	20231023	7870	-33.04	20230712	5040	4.56	20231023	4.74	N	155650	500	99 억		488866	N	N	0	N	00	N
111	20231113	110820	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5270	20	2	0.38	64926170	12242	28.27	5280	5370	5260	6820	3680	5250	5303.56	2.51	0	-986	5436	5342	5266	5172	5096	5305	5135	100	1570	500	3990	10	1	19474358	1026	5.44	0.88	12	0.06	969.00	5958.00	7870	20230712	-33.04	5040	20231023	4.56	7870	-33.04	20230712	5040	4.56	20231023	7870	-33.04	20230712	5040	4.56	20231023	4.74	N	155650	500	99 억		488866	N	N	0	N	00	N
112	20231113	100817	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5330	80	2	1.52	41060100	7722	17.83	5280	5370	5280	6820	3680	5250	5317.29	2.51	0	252	5436	5342	5266	5172	5096	5305	5135	100	1570	500	3990	10	1	19474358	1038	5.50	0.89	12	0.04	969.00	5958.00	7870	20230712	-32.27	5040	20231023	5.75	7870	-32.27	20230712	5040	5.75	20231023	7870	-32.27	20230712	5040	5.75	20231023	4.74	N	155650	500	99 억		488866	N	N	0	N	00	N
113	20231113	090824	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	100	2	1.90	8698570	1637	3.78	5280	5350	5280	6820	3680	5250	5313.73	2.51	0	719	5436	5342	5266	5172	5096	5305	5135	100	1570	500	3990	10	1	19474358	1042	5.52	0.90	12	0.01	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.74	N	155650	500	99 억		488866	N	N	0	N	00	N
114	20231110	160837	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5250	-110	5	-2.05	223851460	42671	198.67	5360	5360	5190	6960	3760	5360	5245.99	2.48	0	2114	5466	5412	5376	5322	5286	5395	5305	100	1600	500	4070	10	1	19474358	1022	5.42	0.88	12	0.22	969.00	5958.00	7870	20230712	-33.29	5040	20231023	4.17	7870	-33.29	20230712	5040	4.17	20231023	7870	-33.29	20230712	5040	4.17	20231023	4.74	N	155650	500	99 억		483753	N	N	0	N	00	N
115	20231110	150837	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5240	-120	5	-2.24	210411410	40111	186.75	5360	5360	5190	6960	3760	5360	5245.73	2.48	0	1657	5466	5412	5376	5322	5286	5395	5305	100	1600	500	4070	10	1	19474358	1020	5.41	0.88	12	0.21	969.00	5958.00	7870	20230712	-33.42	5040	20231023	3.97	7870	-33.42	20230712	5040	3.97	20231023	7870	-33.42	20230712	5040	3.97	20231023	4.74	N	155650	500	99 억		483753	N	N	0	N	00	N
116	20231110	140828	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5260	-100	5	-1.87	178616050	34059	158.58	5360	5360	5190	6960	3760	5360	5244.31	2.48	0	113	5466	5412	5376	5322	5286	5395	5305	100	1600	500	4070	10	1	19474358	1024	5.43	0.88	12	0.17	969.00	5958.00	7870	20230712	-33.16	5040	20231023	4.37	7870	-33.16	20230712	5040	4.37	20231023	7870	-33.16	20230712	5040	4.37	20231023	4.74	N	155650	500	99 억		483753	N	N	0	N	00	N
117	20231110	130829	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5280	-80	5	-1.49	166011370	31667	147.44	5360	5360	5190	6960	3760	5360	5242.41	2.48	0	109	5466	5412	5376	5322	5286	5395	5305	100	1600	500	4070	10	1	19474358	1028	5.45	0.89	12	0.16	969.00	5958.00	7870	20230712	-32.91	5040	20231023	4.76	7870	-32.91	20230712	5040	4.76	20231023	7870	-32.91	20230712	5040	4.76	20231023	4.74	N	155650	500	99 억		483753	N	N	0	N	00	N
118	20231110	120833	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5260	-100	5	-1.87	163774640	31243	145.47	5360	5360	5190	6960	3760	5360	5241.96	2.48	0	121	5466	5412	5376	5322	5286	5395	5305	100	1600	500	4070	10	1	19474358	1024	5.43	0.88	12	0.16	969.00	5958.00	7870	20230712	-33.16	5040	20231023	4.37	7870	-33.16	20230712	5040	4.37	20231023	7870	-33.16	20230712	5040	4.37	20231023	4.74	N	155650	500	99 억		483753	N	N	0	N	00	N
119	20231110	110820	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5250	-110	5	-2.05	152527890	29106	135.52	5360	5360	5190	6960	3760	5360	5240.43	2.48	0	17	5466	5412	5376	5322	5286	5395	5305	100	1600	500	4070	10	1	19474358	1022	5.42	0.88	12	0.15	969.00	5958.00	7870	20230712	-33.29	5040	20231023	4.17	7870	-33.29	20230712	5040	4.17	20231023	7870	-33.29	20230712	5040	4.17	20231023	4.74	N	155650	500	99 억		483753	N	N	0	N	00	N
120	20231110	100829	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5260	-100	5	-1.87	135621930	25888	120.53	5360	5360	5190	6960	3760	5360	5238.80	2.48	0	-814	5466	5412	5376	5322	5286	5395	5305	100	1600	500	4070	10	1	19474358	1024	5.43	0.88	12	0.13	969.00	5958.00	7870	20230712	-33.16	5040	20231023	4.37	7870	-33.16	20230712	5040	4.37	20231023	7870	-33.16	20230712	5040	4.37	20231023	4.74	N	155650	500	99 억		483753	N	N	0	N	00	N
121	20231110	090815	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5320	-40	5	-0.75	31077470	5871	27.33	5360	5360	5250	6960	3760	5360	5293.39	2.48	0	-1460	5466	5412	5376	5322	5286	5395	5305	100	1600	500	4070	10	1	19474358	1036	5.49	0.89	12	0.03	969.00	5958.00	7870	20230712	-32.40	5040	20231023	5.56	7870	-32.40	20230712	5040	5.56	20231023	7870	-32.40	20230712	5040	5.56	20231023	4.74	N	155650	500	99 억		483753	N	N	0	N	00	N
122	20231109	160809	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-30	5	-0.56	115070720	21432	50.74	5390	5430	5340	7000	3780	5390	5369.22	2.52	0	-7247	5603	5496	5443	5336	5283	5470	5310	100	1610	500	4090	10	1	19474358	1044	5.53	0.90	12	0.11	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.73	N	155650	500	99 억		491000	N	N	0	N	00	N
123	20231109	150807	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-40	5	-0.74	106008430	19742	46.74	5390	5430	5340	7000	3780	5390	5369.69	2.52	0	-6949	5603	5496	5443	5336	5283	5470	5310	100	1610	500	4090	10	1	19474358	1042	5.52	0.90	12	0.10	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.73	N	155650	500	99 억		491000	N	N	0	N	00	N
124	20231109	140805	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	-40	5	-0.74	86220150	16046	37.99	5390	5430	5340	7000	3780	5390	5373.31	2.52	0	-5916	5603	5496	5443	5336	5283	5470	5310	100	1610	500	4090	10	1	19474358	1042	5.52	0.90	12	0.08	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.73	N	155650	500	99 억		491000	N	N	0	N	00	N
125	20231109	130808	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-30	5	-0.56	73438610	13662	32.34	5390	5430	5340	7000	3780	5390	5375.39	2.52	0	-5124	5603	5496	5443	5336	5283	5470	5310	100	1610	500	4090	10	1	19474358	1044	5.53	0.90	12	0.07	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.73	N	155650	500	99 억		491000	N	N	0	N	00	N
126	20231109	120811	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	-10	5	-0.19	63201180	11751	27.82	5390	5430	5340	7000	3780	5390	5378.37	2.52	0	-4467	5603	5496	5443	5336	5283	5470	5310	100	1610	500	4090	10	1	19474358	1048	5.55	0.90	12	0.06	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.73	N	155650	500	99 억		491000	N	N	0	N	00	N
127	20231109	110808	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	-10	5	-0.19	54157870	10070	23.84	5390	5430	5340	7000	3780	5390	5378.14	2.52	0	-4104	5603	5496	5443	5336	5283	5470	5310	100	1610	500	4090	10	1	19474358	1048	5.55	0.90	12	0.05	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.73	N	155650	500	99 억		491000	N	N	0	N	00	N
128	20231109	100803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5360	-30	5	-0.56	34258580	6363	15.06	5390	5430	5340	7000	3780	5390	5384.03	2.52	0	-2040	5603	5496	5443	5336	5283	5470	5310	100	1610	500	4090	10	1	19474358	1044	5.53	0.90	12	0.03	969.00	5958.00	7870	20230712	-31.89	5040	20231023	6.35	7870	-31.89	20230712	5040	6.35	20231023	7870	-31.89	20230712	5040	6.35	20231023	4.73	N	155650	500	99 억		491000	N	N	0	N	00	N
129	20231109	090810	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	40	2	0.74	15732360	2917	6.91	5390	5430	5390	7000	3780	5390	5393.34	2.52	0	134	5603	5496	5443	5336	5283	5470	5310	100	1610	500	4090	10	1	19474358	1057	5.60	0.91	12	0.01	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.73	N	155650	500	99 억		491000	N	N	0	N	00	N
130	20231108	160800	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	-80	5	-1.46	230337890	42179	46.13	5510	5550	5390	7110	3830	5470	5460.94	2.56	0	-8325	5636	5552	5466	5382	5296	5510	5340	100	1640	500	4150	10	1	19474358	1050	5.56	0.90	12	0.22	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.67	N	155650	500	99 억		499425	N	N	0	N	00	N
131	20231108	150805	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5430	-40	5	-0.73	212807310	38927	42.57	5510	5550	5390	7110	3830	5470	5466.82	2.56	0	-7847	5636	5552	5466	5382	5296	5510	5340	100	1640	500	4150	10	1	19474358	1057	5.60	0.91	12	0.20	969.00	5958.00	7870	20230712	-31.00	5040	20231023	7.74	7870	-31.00	20230712	5040	7.74	20231023	7870	-31.00	20230712	5040	7.74	20231023	4.67	N	155650	500	99 억		499425	N	N	0	N	00	N
132	20231108	140801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	-30	5	-0.55	167891560	30620	33.49	5510	5550	5420	7110	3830	5470	5483.11	2.56	0	-4361	5636	5552	5466	5382	5296	5510	5340	100	1640	500	4150	10	1	19474358	1059	5.61	0.91	12	0.16	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.67	N	155650	500	99 억		499425	N	N	0	N	00	N
133	20231108	130800	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	-20	5	-0.37	144853830	26386	28.86	5510	5550	5420	7110	3830	5470	5489.87	2.56	0	-2321	5636	5552	5466	5382	5296	5510	5340	100	1640	500	4150	10	1	19474358	1061	5.62	0.91	12	0.14	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.67	N	155650	500	99 억		499425	N	N	0	N	00	N
134	20231108	120755	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	-20	5	-0.37	125941460	22902	25.05	5510	5550	5440	7110	3830	5470	5499.27	2.56	0	-2309	5636	5552	5466	5382	5296	5510	5340	100	1640	500	4150	10	1	19474358	1061	5.62	0.91	12	0.12	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.67	N	155650	500	99 억		499425	N	N	0	N	00	N
135	20231108	110802	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	10	2	0.18	109898440	19962	21.83	5510	5550	5450	7110	3830	5470	5505.56	2.56	0	-2259	5636	5552	5466	5382	5296	5510	5340	100	1640	500	4150	10	1	19474358	1067	5.66	0.92	12	0.10	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.67	N	155650	500	99 억		499425	N	N	0	N	00	N
136	20231108	100802	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	30	2	0.55	78219710	14180	15.51	5510	5550	5470	7110	3830	5470	5516.53	2.56	0	-4	5636	5552	5466	5382	5296	5510	5340	100	1640	500	4150	10	1	19474358	1071	5.68	0.92	12	0.07	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.67	N	155650	500	99 억		499425	N	N	0	N	00	N
137	20231108	090758	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5540	70	2	1.28	30712330	5560	6.08	5510	5550	5510	7110	3830	5470	5524.79	2.56	0	1576	5636	5552	5466	5382	5296	5510	5340	100	1640	500	4150	10	1	19474358	1079	5.72	0.93	12	0.03	969.00	5958.00	7870	20230712	-29.61	5040	20231023	9.92	7870	-29.61	20230712	5040	9.92	20231023	7870	-29.61	20230712	5040	9.92	20231023	4.67	N	155650	500	99 억		499425	N	N	0	N	00	N
138	20231107	160801	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	-70	5	-1.26	497370270	91325	88.74	5540	5550	5380	7200	3880	5540	5446.13	2.55	0	2057	5626	5582	5506	5462	5386	5600	5480	100	1660	500	4210	10	1	19474358	1065	5.64	0.92	12	0.47	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.74	N	155650	500	99 억		497482	N	N	0	N	00	N
139	20231107	150802	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	-90	5	-1.62	456262840	83782	81.41	5540	5550	5380	7200	3880	5540	5445.82	2.55	0	2215	5626	5582	5506	5462	5386	5600	5480	100	1660	500	4210	10	1	19474358	1061	5.62	0.91	12	0.43	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.74	N	155650	500	99 억		497482	N	N	0	N	00	N
140	20231107	140806	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5420	-120	5	-2.17	435189430	79903	77.64	5540	5550	5380	7200	3880	5540	5446.46	2.55	0	989	5626	5582	5506	5462	5386	5600	5480	100	1660	500	4210	10	1	19474358	1056	5.59	0.91	12	0.41	969.00	5958.00	7870	20230712	-31.13	5040	20231023	7.54	7870	-31.13	20230712	5040	7.54	20231023	7870	-31.13	20230712	5040	7.54	20231023	4.74	N	155650	500	99 억		497482	N	N	0	N	00	N
141	20231107	130803	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	-100	5	-1.81	393427880	72202	70.16	5540	5550	5380	7200	3880	5540	5448.98	2.55	0	-354	5626	5582	5506	5462	5386	5600	5480	100	1660	500	4210	10	1	19474358	1059	5.61	0.91	12	0.37	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.74	N	155650	500	99 억		497482	N	N	0	N	00	N
142	20231107	120759	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5440	-100	5	-1.81	321370160	58848	57.18	5540	5550	5410	7200	3880	5540	5461.01	2.55	0	2504	5626	5582	5506	5462	5386	5600	5480	100	1660	500	4210	10	1	19474358	1059	5.61	0.91	12	0.30	969.00	5958.00	7870	20230712	-30.88	5040	20231023	7.94	7870	-30.88	20230712	5040	7.94	20231023	7870	-30.88	20230712	5040	7.94	20231023	4.74	N	155650	500	99 억		497482	N	N	0	N	00	N
143	20231107	110759	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	-80	5	-1.44	273547410	50040	48.62	5540	5550	5430	7200	3880	5540	5466.56	2.55	0	8817	5626	5582	5506	5462	5386	5600	5480	100	1660	500	4210	10	1	19474358	1063	5.63	0.92	12	0.26	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	7870	-30.62	20230712	5040	8.33	20231023	7870	-30.62	20230712	5040	8.33	20231023	4.74	N	155650	500	99 억		497482	N	N	0	N	00	N
144	20231107	100809	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	-60	5	-1.08	170288600	31058	30.18	5540	5550	5450	7200	3880	5540	5482.90	2.55	0	1584	5626	5582	5506	5462	5386	5600	5480	100	1660	500	4210	10	1	19474358	1067	5.66	0.92	12	0.16	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.74	N	155650	500	99 억		497482	N	N	0	N	00	N
145	20231107	090749	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5530	-10	5	-0.18	50030370	9077	8.82	5540	5550	5460	7200	3880	5540	5511.74	2.55	0	-4615	5626	5582	5506	5462	5386	5600	5480	100	1660	500	4210	10	1	19474358	1077	5.71	0.93	12	0.05	969.00	5958.00	7870	20230712	-29.73	5040	20231023	9.72	7870	-29.73	20230712	5040	9.72	20231023	7870	-29.73	20230712	5040	9.72	20231023	4.74	N	155650	500	99 억		497482	N	N	0	N	00	N
146	20231106	160742	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5540	70	2	1.28	560115770	102137	123.86	5540	5550	5430	7110	3830	5470	5483.96	2.54	0	2421	5556	5512	5426	5382	5296	5535	5405	100	1640	500	4150	10	1	19474358	1079	5.72	0.93	12	0.52	969.00	5958.00	7870	20230712	-29.61	5040	20231023	9.92	7870	-29.61	20230712	5040	9.92	20231023	7870	-29.61	20230712	5040	9.92	20231023	4.82	N	155650	500	99 억		495061	N	N	0	N	00	N
147	20231106	150746	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5520	50	2	0.91	513154720	93638	113.55	5540	5550	5430	7110	3830	5470	5480.20	2.54	0	1487	5556	5512	5426	5382	5296	5535	5405	100	1640	500	4150	10	1	19474358	1075	5.70	0.93	12	0.48	969.00	5958.00	7870	20230712	-29.86	5040	20231023	9.52	7870	-29.86	20230712	5040	9.52	20231023	7870	-29.86	20230712	5040	9.52	20231023	4.82	N	155650	500	99 억		495061	N	N	0	N	00	N
148	20231106	140743	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5500	30	2	0.55	471205880	86013	104.30	5540	5550	5430	7110	3830	5470	5478.31	2.54	0	1076	5556	5512	5426	5382	5296	5535	5405	100	1640	500	4150	10	1	19474358	1071	5.68	0.92	12	0.44	969.00	5958.00	7870	20230712	-30.11	5040	20231023	9.13	7870	-30.11	20230712	5040	9.13	20231023	7870	-30.11	20230712	5040	9.13	20231023	4.82	N	155650	500	99 억		495061	N	N	0	N	00	N
149	20231106	130750	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	10	2	0.18	370423460	67664	82.05	5540	5540	5430	7110	3830	5470	5474.45	2.54	0	-959	5556	5512	5426	5382	5296	5535	5405	100	1640	500	4150	10	1	19474358	1067	5.66	0.92	12	0.35	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.82	N	155650	500	99 억		495061	N	N	0	N	00	N
150	20231106	120748	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	-10	5	-0.18	350312160	63990	77.60	5540	5540	5430	7110	3830	5470	5474.48	2.54	0	-193	5556	5512	5426	5382	5296	5535	5405	100	1640	500	4150	10	1	19474358	1063	5.63	0.92	12	0.33	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	7870	-30.62	20230712	5040	8.33	20231023	7870	-30.62	20230712	5040	8.33	20231023	4.82	N	155650	500	99 억		495061	N	N	0	N	00	N
151	20231106	110746	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	10	2	0.18	217139300	39602	48.02	5540	5540	5440	7110	3830	5470	5483.04	2.54	0	-2732	5556	5512	5426	5382	5296	5535	5405	100	1640	500	4150	10	1	19474358	1067	5.66	0.92	12	0.20	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.82	N	155650	500	99 억		495061	N	N	0	N	00	N
152	20231106	100724	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5490	20	2	0.37	137796370	25122	30.46	5540	5540	5440	7110	3830	5470	5485.09	2.54	0	-2571	5556	5512	5426	5382	5296	5535	5405	100	1640	500	4150	10	1	19474358	1069	5.67	0.92	12	0.13	969.00	5958.00	7870	20230712	-30.24	5040	20231023	8.93	7870	-30.24	20230712	5040	8.93	20231023	7870	-30.24	20230712	5040	8.93	20231023	4.82	N	155650	500	99 억		495061	N	N	0	N	00	N
153	20231106	090746	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5480	10	2	0.18	39378790	7172	8.70	5540	5540	5460	7110	3830	5470	5490.63	2.54	0	-1092	5556	5512	5426	5382	5296	5535	5405	100	1640	500	4150	10	1	19474358	1067	5.66	0.92	12	0.04	969.00	5958.00	7870	20230712	-30.37	5040	20231023	8.73	7870	-30.37	20230712	5040	8.73	20231023	7870	-30.37	20230712	5040	8.73	20231023	4.82	N	155650	500	99 억		495061	N	N	0	N	00	N
154	20231103	160737	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5470	90	2	1.67	445162740	82225	111.76	5410	5470	5340	6990	3770	5380	5414.30	2.50	0	7804	5500	5440	5330	5270	5160	5470	5300	100	1610	500	4080	10	1	19474358	1065	5.64	0.92	12	0.42	969.00	5958.00	7870	20230712	-30.50	5040	20231023	8.53	7870	-30.50	20230712	5040	8.53	20231023	7870	-30.50	20230712	5040	8.53	20231023	4.85	N	155650	500	99 억		487221	N	N	0	N	00	N
155	20231103	150735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	70	2	1.30	406462190	75123	102.11	5410	5460	5340	6990	3770	5380	5411.04	2.50	0	6706	5500	5440	5330	5270	5160	5470	5300	100	1610	500	4080	10	1	19474358	1061	5.62	0.91	12	0.39	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.85	N	155650	500	99 억		487221	N	N	0	N	00	N
156	20231103	140734	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5410	30	2	0.56	332871400	61589	83.71	5410	5460	5340	6990	3770	5380	5405.13	2.50	0	5572	5500	5440	5330	5270	5160	5470	5300	100	1610	500	4080	10	1	19474358	1054	5.58	0.91	12	0.32	969.00	5958.00	7870	20230712	-31.26	5040	20231023	7.34	7870	-31.26	20230712	5040	7.34	20231023	7870	-31.26	20230712	5040	7.34	20231023	4.85	N	155650	500	99 억		487221	N	N	0	N	00	N
157	20231103	130735	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5410	30	2	0.56	283048820	52343	71.14	5410	5460	5340	6990	3770	5380	5408.11	2.50	0	1664	5500	5440	5330	5270	5160	5470	5300	100	1610	500	4080	10	1	19474358	1054	5.58	0.91	12	0.27	969.00	5958.00	7870	20230712	-31.26	5040	20231023	7.34	7870	-31.26	20230712	5040	7.34	20231023	7870	-31.26	20230712	5040	7.34	20231023	4.85	N	155650	500	99 억		487221	N	N	0	N	00	N
158	20231103	120733	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5460	80	2	1.49	223115210	41289	56.12	5410	5460	5340	6990	3770	5380	5404.33	2.50	0	-565	5500	5440	5330	5270	5160	5470	5300	100	1610	500	4080	10	1	19474358	1063	5.63	0.92	12	0.21	969.00	5958.00	7870	20230712	-30.62	5040	20231023	8.33	7870	-30.62	20230712	5040	8.33	20231023	7870	-30.62	20230712	5040	8.33	20231023	4.85	N	155650	500	99 억		487221	N	N	0	N	00	N
159	20231103	110741	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5450	70	2	1.30	171660800	31844	43.28	5410	5450	5340	6990	3770	5380	5391.03	2.50	0	-36	5500	5440	5330	5270	5160	5470	5300	100	1610	500	4080	10	1	19474358	1061	5.62	0.91	12	0.16	969.00	5958.00	7870	20230712	-30.75	5040	20231023	8.13	7870	-30.75	20230712	5040	8.13	20231023	7870	-30.75	20230712	5040	8.13	20231023	4.85	N	155650	500	99 억		487221	N	N	0	N	00	N
160	20231103	100725	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	0	3	0.00	110396740	20528	27.90	5410	5440	5340	6990	3770	5380	5377.75	2.50	0	-948	5500	5440	5330	5270	5160	5470	5300	100	1610	500	4080	10	1	19474358	1048	5.55	0.90	12	0.11	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.85	N	155650	500	99 억		487221	N	N	0	N	00	N
161	20231103	090729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5390	10	2	0.19	52014270	9637	13.10	5410	5440	5360	6990	3770	5380	5399.36	2.50	0	-1486	5500	5440	5330	5270	5160	5470	5300	100	1610	500	4080	10	1	19474358	1050	5.56	0.90	12	0.05	969.00	5958.00	7870	20230712	-31.51	5040	20231023	6.94	7870	-31.51	20230712	5040	6.94	20231023	7870	-31.51	20230712	5040	6.94	20231023	4.85	N	155650	500	99 억		487221	N	N	0	N	00	N
162	20231102	160729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5380	210	2	4.06	392594360	73573	129.40	5220	5390	5220	6720	3620	5170	5336.06	2.35	0	29903	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3920	10	1	19474358	1048	5.55	0.90	12	0.38	969.00	5958.00	7870	20230712	-31.64	5040	20231023	6.75	7870	-31.64	20230712	5040	6.75	20231023	7870	-31.64	20230712	5040	6.75	20231023	4.87	N	155650	500	99 억		457647	N	N	0	N	00	N
163	20231102	150738	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	180	2	3.48	329943550	61897	108.86	5220	5380	5220	6720	3620	5170	5330.53	2.35	0	26835	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3920	10	1	19474358	1042	5.52	0.90	12	0.32	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.87	N	155650	500	99 억		457647	N	N	0	N	00	N
164	20231102	140724	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	180	2	3.48	277560380	52115	91.66	5220	5370	5220	6720	3620	5170	5325.92	2.35	0	21185	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3920	10	1	19474358	1042	5.52	0.90	12	0.27	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.87	N	155650	500	99 억		457647	N	N	0	N	00	N
165	20231102	130730	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	180	2	3.48	269128410	50539	88.89	5220	5370	5220	6720	3620	5170	5325.16	2.35	0	20730	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3920	10	1	19474358	1042	5.52	0.90	12	0.26	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.87	N	155650	500	99 억		457647	N	N	0	N	00	N
166	20231102	120727	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	180	2	3.48	248334790	46649	82.05	5220	5370	5220	6720	3620	5170	5323.48	2.35	0	18833	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3920	10	1	19474358	1042	5.52	0.90	12	0.24	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.87	N	155650	500	99 억		457647	N	N	0	N	00	N
167	20231102	110725	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5350	180	2	3.48	228329270	42912	75.47	5220	5370	5220	6720	3620	5170	5320.87	2.35	0	18194	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3920	10	1	19474358	1042	5.52	0.90	12	0.22	969.00	5958.00	7870	20230712	-32.02	5040	20231023	6.15	7870	-32.02	20230712	5040	6.15	20231023	7870	-32.02	20230712	5040	6.15	20231023	4.87	N	155650	500	99 억		457647	N	N	0	N	00	N
168	20231102	100727	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5320	150	2	2.90	183274010	34487	60.66	5220	5360	5220	6720	3620	5170	5314.29	2.35	0	16077	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3920	10	1	19474358	1036	5.49	0.89	12	0.18	969.00	5958.00	7870	20230712	-32.40	5040	20231023	5.56	7870	-32.40	20230712	5040	5.56	20231023	7870	-32.40	20230712	5040	5.56	20231023	4.87	N	155650	500	99 억		457647	N	N	0	N	00	N
169	20231102	090732	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5290	120	2	2.32	30658450	5820	10.24	5220	5300	5220	6720	3620	5170	5267.77	2.35	0	4191	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3920	10	1	19474358	1030	5.46	0.89	12	0.03	969.00	5958.00	7870	20230712	-32.78	5040	20231023	4.96	7870	-32.78	20230712	5040	4.96	20231023	7870	-32.78	20230712	5040	4.96	20231023	4.87	N	155650	500	99 억		457647	N	N	0	N	00	N
170	20231101	160724	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5170	60	2	1.17	292620110	56450	77.26	5140	5240	5110	6640	3580	5110	5183.87	2.24	0	20331	5403	5256	5173	5026	4943	5215	4985	100	1530	500	3880	10	1	19474358	1007	5.34	0.87	12	0.29	969.00	5958.00	7870	20230712	-34.31	5040	20231023	2.58	7870	-34.31	20230712	5040	2.58	20231023	7870	-34.31	20230712	5040	2.58	20231023	4.88	N	155650	500	99 억		436661	N	N	0	N	00	N
171	20231101	150724	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5200	90	2	1.76	283986690	54781	74.98	5140	5240	5110	6640	3580	5110	5184.17	2.24	0	19816	5403	5256	5173	5026	4943	5215	4985	100	1530	500	3880	10	1	19474358	1013	5.37	0.87	12	0.28	969.00	5958.00	7870	20230712	-33.93	5040	20231023	3.17	7870	-33.93	20230712	5040	3.17	20231023	7870	-33.93	20230712	5040	3.17	20231023	4.88	N	155650	500	99 억		436661	N	N	0	N	00	N
172	20231101	140719	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	80	2	1.57	207907390	40014	54.77	5140	5240	5140	6640	3580	5110	5196.08	2.24	0	16654	5403	5256	5173	5026	4943	5215	4985	100	1530	500	3880	10	1	19474358	1011	5.36	0.87	12	0.21	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	4.88	N	155650	500	99 억		436661	N	N	0	N	00	N
173	20231101	130724	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5200	90	2	1.76	171058150	32920	45.06	5140	5240	5140	6640	3580	5110	5196.44	2.24	0	13866	5403	5256	5173	5026	4943	5215	4985	100	1530	500	3880	10	1	19474358	1013	5.37	0.87	12	0.17	969.00	5958.00	7870	20230712	-33.93	5040	20231023	3.17	7870	-33.93	20230712	5040	3.17	20231023	7870	-33.93	20230712	5040	3.17	20231023	4.88	N	155650	500	99 억		436661	N	N	0	N	00	N
174	20231101	120741	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	80	2	1.57	138680950	26682	36.52	5140	5240	5140	6640	3580	5110	5197.88	2.24	0	7781	5403	5256	5173	5026	4943	5215	4985	100	1530	500	3880	10	1	19474358	1011	5.36	0.87	12	0.14	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	4.88	N	155650	500	99 억		436661	N	N	0	N	00	N
175	20231101	110745	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	80	2	1.57	125797710	24195	33.12	5140	5240	5140	6640	3580	5110	5199.70	2.24	0	7613	5403	5256	5173	5026	4943	5215	4985	100	1530	500	3880	10	1	19474358	1011	5.36	0.87	12	0.12	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	4.88	N	155650	500	99 억		436661	N	N	0	N	00	N
176	20231101	100736	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5220	110	2	2.15	82486250	15849	21.69	5140	5240	5140	6640	3580	5110	5205.11	2.24	0	7097	5403	5256	5173	5026	4943	5215	4985	100	1530	500	3880	10	1	19474358	1017	5.39	0.88	12	0.08	969.00	5958.00	7870	20230712	-33.67	5040	20231023	3.57	7870	-33.67	20230712	5040	3.57	20231023	7870	-33.67	20230712	5040	3.57	20231023	4.88	N	155650	500	99 억		436661	N	N	0	N	00	N
177	20231101	090736	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5190	80	2	1.57	7542970	1460	2.00	5140	5200	5140	6640	3580	5110	5170.57	2.24	0	-73	5403	5256	5173	5026	4943	5215	4985	100	1530	500	3880	10	1	19474358	1011	5.36	0.87	12	0.01	969.00	5958.00	7870	20230712	-34.05	5040	20231023	2.98	7870	-34.05	20230712	5040	2.98	20231023	7870	-34.05	20230712	5040	2.98	20231023	4.88	N	155650	500	99 억		436661	N	N	0	N	00	N