KissMeData/037330/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	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	3	2	0.17	136969212	77152	131.11	1777	1794	1761	2310	1244	1777	1775.32	4.93	0	16004	1811	1794	1782	1765	1753	1788	1759	219	533	500	1060	1	1	43885224	781	20.23	0.42	12	0.18	88.00	4261.00	3840	20230817	-53.65	1500	20230103	18.67	3840	-53.65	20230817	1500	18.67	20230103	3840	-53.65	20230817	1500	18.67	20230103	1.90	N	037330	500	219 억		2162355	N	N	0	N	00	N
3	20231130	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	5	2	0.28	135612813	76390	129.82	1777	1794	1761	2310	1244	1777	1775.27	4.93	0	15813	1811	1794	1782	1765	1753	1788	1759	219	533	500	1060	1	1	43885224	782	20.25	0.42	12	0.17	88.00	4261.00	3840	20230817	-53.59	1500	20230103	18.80	3840	-53.59	20230817	1500	18.80	20230103	3840	-53.59	20230817	1500	18.80	20230103	1.90	N	037330	500	219 억		2162355	N	N	0	N	00	N
4	20231130	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	8	2	0.45	120328181	67780	115.19	1777	1794	1761	2310	1244	1777	1775.28	4.93	0	16811	1811	1794	1782	1765	1753	1788	1759	219	533	500	1060	1	1	43885224	783	20.28	0.42	12	0.15	88.00	4261.00	3840	20230817	-53.52	1500	20230103	19.00	3840	-53.52	20230817	1500	19.00	20230103	3840	-53.52	20230817	1500	19.00	20230103	1.90	N	037330	500	219 억		2162355	N	N	0	N	00	N
5	20231130	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	10	2	0.56	117763390	66339	112.74	1777	1794	1761	2310	1244	1777	1775.18	4.93	0	17041	1811	1794	1782	1765	1753	1788	1759	219	533	500	1060	1	1	43885224	784	20.31	0.42	12	0.15	88.00	4261.00	3840	20230817	-53.46	1500	20230103	19.13	3840	-53.46	20230817	1500	19.13	20230103	3840	-53.46	20230817	1500	19.13	20230103	1.90	N	037330	500	219 억		2162355	N	N	0	N	00	N
6	20231130	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	10	2	0.56	110099340	62040	105.43	1777	1794	1761	2310	1244	1777	1774.65	4.93	0	17019	1811	1794	1782	1765	1753	1788	1759	219	533	500	1060	1	1	43885224	784	20.31	0.42	12	0.14	88.00	4261.00	3840	20230817	-53.46	1500	20230103	19.13	3840	-53.46	20230817	1500	19.13	20230103	3840	-53.46	20230817	1500	19.13	20230103	1.90	N	037330	500	219 억		2162355	N	N	0	N	00	N
7	20231130	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	2	2	0.11	91408336	51518	87.55	1777	1794	1761	2310	1244	1777	1774.30	4.93	0	15433	1811	1794	1782	1765	1753	1788	1759	219	533	500	1060	1	1	43885224	781	20.22	0.42	12	0.12	88.00	4261.00	3840	20230817	-53.67	1500	20230103	18.60	3840	-53.67	20230817	1500	18.60	20230103	3840	-53.67	20230817	1500	18.60	20230103	1.90	N	037330	500	219 억		2162355	N	N	0	N	00	N
8	20231130	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1768	-9	5	-0.51	49673585	28019	47.62	1777	1790	1761	2310	1244	1777	1772.85	4.93	0	6497	1811	1794	1782	1765	1753	1788	1759	219	533	500	1060	1	1	43885224	776	20.09	0.41	12	0.06	88.00	4261.00	3840	20230817	-53.96	1500	20230103	17.87	3840	-53.96	20230817	1500	17.87	20230103	3840	-53.96	20230817	1500	17.87	20230103	1.90	N	037330	500	219 억		2162355	N	N	0	N	00	N
9	20231130	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1772	-5	5	-0.28	4710759	2663	4.53	1777	1790	1761	2310	1244	1777	1768.97	4.93	0	-748	1811	1794	1782	1765	1753	1788	1759	219	533	500	1060	1	1	43885224	778	20.14	0.42	12	0.01	88.00	4261.00	3840	20230817	-53.85	1500	20230103	18.13	3840	-53.85	20230817	1500	18.13	20230103	3840	-53.85	20230817	1500	18.13	20230103	1.90	N	037330	500	219 억		2162355	N	N	0	N	00	N
10	20231129	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1777	-19	5	-1.06	97738548	54965	50.34	1799	1799	1770	2330	1258	1796	1778.21	4.93	0	1864	1822	1809	1791	1778	1760	1815	1784	219	534	500	1070	1	1	43885224	780	20.19	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.72	1500	20230103	18.47	3840	-53.72	20230817	1500	18.47	20230103	3840	-53.72	20230817	1500	18.47	20230103	1.91	N	037330	500	219 억		2162039	N	N	0	N	00	N
11	20231129	150451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-16	5	-0.89	94032105	52880	48.43	1799	1799	1770	2330	1258	1796	1778.22	4.93	0	2444	1822	1809	1791	1778	1760	1815	1784	219	534	500	1070	1	1	43885224	781	20.23	0.42	12	0.12	88.00	4261.00	3840	20230817	-53.65	1500	20230103	18.67	3840	-53.65	20230817	1500	18.67	20230103	3840	-53.65	20230817	1500	18.67	20230103	1.91	N	037330	500	219 억		2162039	N	N	0	N	00	N
12	20231129	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	-10	5	-0.56	77866349	43812	40.13	1799	1799	1770	2330	1258	1796	1777.28	4.93	0	4052	1822	1809	1791	1778	1760	1815	1784	219	534	500	1070	1	1	43885224	784	20.30	0.42	12	0.10	88.00	4261.00	3840	20230817	-53.49	1500	20230103	19.07	3840	-53.49	20230817	1500	19.07	20230103	3840	-53.49	20230817	1500	19.07	20230103	1.91	N	037330	500	219 억		2162039	N	N	0	N	00	N
13	20231129	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	-21	5	-1.17	70109035	39462	36.14	1799	1799	1770	2330	1258	1796	1776.62	4.93	0	3779	1822	1809	1791	1778	1760	1815	1784	219	534	500	1070	1	1	43885224	779	20.17	0.42	12	0.09	88.00	4261.00	3840	20230817	-53.78	1500	20230103	18.33	3840	-53.78	20230817	1500	18.33	20230103	3840	-53.78	20230817	1500	18.33	20230103	1.91	N	037330	500	219 억		2162039	N	N	0	N	00	N
14	20231129	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-13	5	-0.72	65403986	36813	33.72	1799	1799	1770	2330	1258	1796	1776.65	4.93	0	3613	1822	1809	1791	1778	1760	1815	1784	219	534	500	1070	1	1	43885224	782	20.26	0.42	12	0.08	88.00	4261.00	3840	20230817	-53.57	1500	20230103	18.87	3840	-53.57	20230817	1500	18.87	20230103	3840	-53.57	20230817	1500	18.87	20230103	1.91	N	037330	500	219 억		2162039	N	N	0	N	00	N
15	20231129	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-16	5	-0.89	50433903	28382	25.99	1799	1799	1770	2330	1258	1796	1776.97	4.93	0	428	1822	1809	1791	1778	1760	1815	1784	219	534	500	1070	1	1	43885224	781	20.23	0.42	12	0.06	88.00	4261.00	3840	20230817	-53.65	1500	20230103	18.67	3840	-53.65	20230817	1500	18.67	20230103	3840	-53.65	20230817	1500	18.67	20230103	1.91	N	037330	500	219 억		2162039	N	N	0	N	00	N
16	20231129	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	-12	5	-0.67	34297470	19286	17.66	1799	1799	1771	2330	1258	1796	1778.36	4.93	0	-2483	1822	1809	1791	1778	1760	1815	1784	219	534	500	1070	1	1	43885224	783	20.27	0.42	12	0.04	88.00	4261.00	3840	20230817	-53.54	1500	20230103	18.93	3840	-53.54	20230817	1500	18.93	20230103	3840	-53.54	20230817	1500	18.93	20230103	1.91	N	037330	500	219 억		2162039	N	N	0	N	00	N
17	20231129	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1799	3	2	0.17	2147186	1195	1.09	1799	1799	1795	2330	1258	1796	1796.81	4.93	0	-889	1822	1809	1791	1778	1760	1815	1784	219	534	500	1070	1	1	43885224	789	20.44	0.42	12	0.00	88.00	4261.00	3840	20230817	-53.15	1500	20230103	19.93	3840	-53.15	20230817	1500	19.93	20230103	3840	-53.15	20230817	1500	19.93	20230103	1.91	N	037330	500	219 억		2162039	N	N	0	N	00	N
18	20231128	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1796	11	2	0.62	194573449	109187	94.94	1786	1804	1773	2320	1250	1785	1782.02	4.89	0	16904	1851	1817	1799	1765	1747	1809	1757	219	535	500	1070	1	1	43885224	788	20.41	0.42	12	0.25	88.00	4261.00	3840	20230817	-53.23	1500	20230103	19.73	3840	-53.23	20230817	1500	19.73	20230103	3840	-53.23	20230817	1500	19.73	20230103	1.91	N	037330	500	219 억		2145769	N	N	0	N	00	N
19	20231128	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1778	-7	5	-0.39	189458000	106328	92.46	1786	1804	1773	2320	1250	1785	1781.83	4.89	0	17708	1851	1817	1799	1765	1747	1809	1757	219	535	500	1070	1	1	43885224	780	20.20	0.42	12	0.24	88.00	4261.00	3840	20230817	-53.70	1500	20230103	18.53	3840	-53.70	20230817	1500	18.53	20230103	3840	-53.70	20230817	1500	18.53	20230103	1.91	N	037330	500	219 억		2145769	N	N	0	N	00	N
20	20231128	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1795	10	2	0.56	172691535	96908	84.27	1786	1804	1773	2320	1250	1785	1782.02	4.89	0	16294	1851	1817	1799	1765	1747	1809	1757	219	535	500	1070	1	1	43885224	788	20.40	0.42	12	0.22	88.00	4261.00	3840	20230817	-53.26	1500	20230103	19.67	3840	-53.26	20230817	1500	19.67	20230103	3840	-53.26	20230817	1500	19.67	20230103	1.91	N	037330	500	219 억		2145769	N	N	0	N	00	N
21	20231128	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	3	2	0.17	152867801	85850	74.65	1786	1804	1773	2320	1250	1785	1780.64	4.89	0	13325	1851	1817	1799	1765	1747	1809	1757	219	535	500	1070	1	1	43885224	785	20.32	0.42	12	0.20	88.00	4261.00	3840	20230817	-53.44	1500	20230103	19.20	3840	-53.44	20230817	1500	19.20	20230103	3840	-53.44	20230817	1500	19.20	20230103	1.91	N	037330	500	219 억		2145769	N	N	0	N	00	N
22	20231128	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-2	5	-0.11	144068172	80911	70.36	1786	1804	1773	2320	1250	1785	1780.58	4.89	0	11759	1851	1817	1799	1765	1747	1809	1757	219	535	500	1070	1	1	43885224	782	20.26	0.42	12	0.18	88.00	4261.00	3840	20230817	-53.57	1500	20230103	18.87	3840	-53.57	20230817	1500	18.87	20230103	3840	-53.57	20230817	1500	18.87	20230103	1.91	N	037330	500	219 억		2145769	N	N	0	N	00	N
23	20231128	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	-10	5	-0.56	133084386	74755	65.00	1786	1804	1773	2320	1250	1785	1780.27	4.89	0	8522	1851	1817	1799	1765	1747	1809	1757	219	535	500	1070	1	1	43885224	779	20.17	0.42	12	0.17	88.00	4261.00	3840	20230817	-53.78	1500	20230103	18.33	3840	-53.78	20230817	1500	18.33	20230103	3840	-53.78	20230817	1500	18.33	20230103	1.91	N	037330	500	219 억		2145769	N	N	0	N	00	N
24	20231128	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	1	2	0.06	44834409	25112	21.84	1786	1804	1779	2320	1250	1785	1785.38	4.89	0	2837	1851	1817	1799	1765	1747	1809	1757	219	535	500	1070	1	1	43885224	784	20.30	0.42	12	0.06	88.00	4261.00	3840	20230817	-53.49	1500	20230103	19.07	3840	-53.49	20230817	1500	19.07	20230103	3840	-53.49	20230817	1500	19.07	20230103	1.91	N	037330	500	219 억		2145769	N	N	0	N	00	N
25	20231128	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	19	2	1.06	1479445	826	0.72	1786	1804	1786	2320	1250	1785	1791.10	4.89	0	146	1851	1817	1799	1765	1747	1809	1757	219	535	500	1070	1	1	43885224	792	20.50	0.42	12	0.00	88.00	4261.00	3840	20230817	-53.02	1500	20230103	20.27	3840	-53.02	20230817	1500	20.27	20230103	3840	-53.02	20230817	1500	20.27	20230103	1.91	N	037330	500	219 억		2145769	N	N	0	N	00	N
26	20231127	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-51	5	-2.78	204314893	113412	263.97	1833	1833	1781	2385	1286	1836	1801.53	4.96	0	-32673	1856	1845	1833	1822	1810	1851	1828	219	549	500	1100	1	1	43885224	783	20.28	0.42	12	0.26	88.00	4261.00	3840	20230817	-53.52	1500	20230103	19.00	3840	-53.52	20230817	1500	19.00	20230103	3840	-53.52	20230817	1500	19.00	20230103	1.91	N	037330	500	219 억		2177527	N	N	0	N	00	N
27	20231127	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-51	5	-2.78	190527796	105689	245.99	1833	1833	1781	2385	1286	1836	1802.72	4.96	0	-30237	1856	1845	1833	1822	1810	1851	1828	219	549	500	1100	1	1	43885224	783	20.28	0.42	12	0.24	88.00	4261.00	3840	20230817	-53.52	1500	20230103	19.00	3840	-53.52	20230817	1500	19.00	20230103	3840	-53.52	20230817	1500	19.00	20230103	1.91	N	037330	500	219 억		2177527	N	N	0	N	00	N
28	20231127	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1813	-23	5	-1.25	93810534	51800	120.57	1833	1833	1805	2385	1286	1836	1811.01	4.96	0	-15917	1856	1845	1833	1822	1810	1851	1828	219	549	500	1100	1	1	43885224	796	20.60	0.43	12	0.12	88.00	4261.00	3840	20230817	-52.79	1500	20230103	20.87	3840	-52.79	20230817	1500	20.87	20230103	3840	-52.79	20230817	1500	20.87	20230103	1.91	N	037330	500	219 억		2177527	N	N	0	N	00	N
29	20231127	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	-22	5	-1.20	81449405	44960	104.65	1833	1833	1805	2385	1286	1836	1811.60	4.96	0	-12797	1856	1845	1833	1822	1810	1851	1828	219	549	500	1100	1	1	43885224	796	20.61	0.43	12	0.10	88.00	4261.00	3840	20230817	-52.76	1500	20230103	20.93	3840	-52.76	20230817	1500	20.93	20230103	3840	-52.76	20230817	1500	20.93	20230103	1.91	N	037330	500	219 억		2177527	N	N	0	N	00	N
30	20231127	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1808	-28	5	-1.53	66981104	36961	86.03	1833	1833	1806	2385	1286	1836	1812.21	4.96	0	-4846	1856	1845	1833	1822	1810	1851	1828	219	549	500	1100	1	1	43885224	793	20.55	0.42	12	0.08	88.00	4261.00	3840	20230817	-52.92	1500	20230103	20.53	3840	-52.92	20230817	1500	20.53	20230103	3840	-52.92	20230817	1500	20.53	20230103	1.91	N	037330	500	219 억		2177527	N	N	0	N	00	N
31	20231127	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1817	-19	5	-1.03	48335748	26660	62.05	1833	1833	1807	2385	1286	1836	1813.04	4.96	0	-320	1856	1845	1833	1822	1810	1851	1828	219	549	500	1100	1	1	43885224	797	20.65	0.43	12	0.06	88.00	4261.00	3840	20230817	-52.68	1500	20230103	21.13	3840	-52.68	20230817	1500	21.13	20230103	3840	-52.68	20230817	1500	21.13	20230103	1.91	N	037330	500	219 억		2177527	N	N	0	N	00	N
32	20231127	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-25	5	-1.36	27158444	14986	34.88	1833	1833	1807	2385	1286	1836	1812.25	4.96	0	-410	1856	1845	1833	1822	1810	1851	1828	219	549	500	1100	1	1	43885224	795	20.58	0.43	12	0.03	88.00	4261.00	3840	20230817	-52.84	1500	20230103	20.73	3840	-52.84	20230817	1500	20.73	20230103	3840	-52.84	20230817	1500	20.73	20230103	1.91	N	037330	500	219 억		2177527	N	N	0	N	00	N
33	20231127	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	-16	5	-0.87	2505452	1377	3.21	1833	1833	1815	2385	1286	1836	1819.50	4.96	0	-958	1856	1845	1833	1822	1810	1851	1828	219	549	500	1100	1	1	43885224	799	20.68	0.43	12	0.00	88.00	4261.00	3840	20230817	-52.60	1500	20230103	21.33	3840	-52.60	20230817	1500	21.33	20230103	3840	-52.60	20230817	1500	21.33	20230103	1.91	N	037330	500	219 억		2177527	N	N	0	N	00	N
34	20231124	160437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	-4	5	-0.22	78764620	42958	55.33	1835	1844	1821	2390	1288	1840	1833.53	4.98	0	-7022	1876	1857	1841	1822	1806	1850	1815	219	550	500	1100	1	1	43885224	806	20.86	0.43	12	0.10	88.00	4261.00	3840	20230817	-52.19	1500	20230103	22.40	3840	-52.19	20230817	1500	22.40	20230103	3840	-52.19	20230817	1500	22.40	20230103	1.89	N	037330	500	219 억		2184823	N	N	0	N	00	N
35	20231124	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	-1	5	-0.05	68870389	37544	48.35	1835	1844	1821	2390	1288	1840	1834.39	4.98	0	-6392	1876	1857	1841	1822	1806	1850	1815	219	550	500	1100	1	1	43885224	807	20.90	0.43	12	0.09	88.00	4261.00	3840	20230817	-52.11	1500	20230103	22.60	3840	-52.11	20230817	1500	22.60	20230103	3840	-52.11	20230817	1500	22.60	20230103	1.89	N	037330	500	219 억		2184823	N	N	0	N	00	N
36	20231124	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1837	-3	5	-0.16	54769598	29875	38.48	1835	1844	1821	2390	1288	1840	1833.29	4.98	0	-4921	1876	1857	1841	1822	1806	1850	1815	219	550	500	1100	1	1	43885224	806	20.88	0.43	12	0.07	88.00	4261.00	3840	20230817	-52.16	1500	20230103	22.47	3840	-52.16	20230817	1500	22.47	20230103	3840	-52.16	20230817	1500	22.47	20230103	1.89	N	037330	500	219 억		2184823	N	N	0	N	00	N
37	20231124	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1837	-3	5	-0.16	41894431	22872	29.46	1835	1844	1821	2390	1288	1840	1831.69	4.98	0	-3762	1876	1857	1841	1822	1806	1850	1815	219	550	500	1100	1	1	43885224	806	20.88	0.43	12	0.05	88.00	4261.00	3840	20230817	-52.16	1500	20230103	22.47	3840	-52.16	20230817	1500	22.47	20230103	3840	-52.16	20230817	1500	22.47	20230103	1.89	N	037330	500	219 억		2184823	N	N	0	N	00	N
38	20231124	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1834	-6	5	-0.33	29702662	16232	20.91	1835	1844	1821	2390	1288	1840	1829.88	4.98	0	1043	1876	1857	1841	1822	1806	1850	1815	219	550	500	1100	1	1	43885224	805	20.84	0.43	12	0.04	88.00	4261.00	3840	20230817	-52.24	1500	20230103	22.27	3840	-52.24	20230817	1500	22.27	20230103	3840	-52.24	20230817	1500	22.27	20230103	1.89	N	037330	500	219 억		2184823	N	N	0	N	00	N
39	20231124	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1832	-8	5	-0.43	23155833	12658	16.30	1835	1844	1821	2390	1288	1840	1829.34	4.98	0	1998	1876	1857	1841	1822	1806	1850	1815	219	550	500	1100	1	1	43885224	804	20.82	0.43	12	0.03	88.00	4261.00	3840	20230817	-52.29	1500	20230103	22.13	3840	-52.29	20230817	1500	22.13	20230103	3840	-52.29	20230817	1500	22.13	20230103	1.89	N	037330	500	219 억		2184823	N	N	0	N	00	N
40	20231124	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1833	-7	5	-0.38	14916336	8154	10.50	1835	1844	1821	2390	1288	1840	1829.33	4.98	0	646	1876	1857	1841	1822	1806	1850	1815	219	550	500	1100	1	1	43885224	804	20.83	0.43	12	0.02	88.00	4261.00	3840	20230817	-52.27	1500	20230103	22.20	3840	-52.27	20230817	1500	22.20	20230103	3840	-52.27	20230817	1500	22.20	20230103	1.89	N	037330	500	219 억		2184823	N	N	0	N	00	N
41	20231124	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	-11	5	-0.60	7366755	4032	5.19	1835	1840	1821	2390	1288	1840	1827.07	4.98	0	504	1876	1857	1841	1822	1806	1850	1815	219	550	500	1100	1	1	43885224	803	20.78	0.43	12	0.01	88.00	4261.00	3840	20230817	-52.37	1500	20230103	21.93	3840	-52.37	20230817	1500	21.93	20230103	3840	-52.37	20230817	1500	21.93	20230103	1.89	N	037330	500	219 억		2184823	N	N	0	N	00	N
42	20231123	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	-1	5	-0.05	142920369	77498	93.47	1855	1860	1825	2390	1289	1841	1844.20	4.97	0	2106	1881	1860	1837	1816	1793	1871	1827	219	549	500	1100	1	1	43885224	807	20.91	0.43	12	0.18	88.00	4261.00	3840	20230817	-52.08	1500	20230103	22.67	3840	-52.08	20230817	1500	22.67	20230103	3840	-52.08	20230817	1500	22.67	20230103	1.90	N	037330	500	219 억		2181740	N	N	0	N	00	N
43	20231123	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	2	2	0.11	140461474	76161	91.86	1855	1860	1825	2390	1289	1841	1844.27	4.97	0	2160	1881	1860	1837	1816	1793	1871	1827	219	549	500	1100	1	1	43885224	809	20.94	0.43	12	0.17	88.00	4261.00	3840	20230817	-52.01	1500	20230103	22.87	3840	-52.01	20230817	1500	22.87	20230103	3840	-52.01	20230817	1500	22.87	20230103	1.90	N	037330	500	219 억		2181740	N	N	0	N	00	N
44	20231123	140446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1842	1	2	0.05	108347180	58714	70.81	1855	1860	1825	2390	1289	1841	1845.34	4.97	0	6176	1881	1860	1837	1816	1793	1871	1827	219	549	500	1100	1	1	43885224	808	20.93	0.43	12	0.13	88.00	4261.00	3840	20230817	-52.03	1500	20230103	22.80	3840	-52.03	20230817	1500	22.80	20230103	3840	-52.03	20230817	1500	22.80	20230103	1.90	N	037330	500	219 억		2181740	N	N	0	N	00	N
45	20231123	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1848	7	2	0.38	102211998	55381	66.79	1855	1860	1825	2390	1289	1841	1845.61	4.97	0	8012	1881	1860	1837	1816	1793	1871	1827	219	549	500	1100	1	1	43885224	811	21.00	0.43	12	0.13	88.00	4261.00	3840	20230817	-51.88	1500	20230103	23.20	3840	-51.88	20230817	1500	23.20	20230103	3840	-51.88	20230817	1500	23.20	20230103	1.90	N	037330	500	219 억		2181740	N	N	0	N	00	N
46	20231123	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	12	2	0.65	91701475	49685	59.92	1855	1860	1825	2390	1289	1841	1845.66	4.97	0	7826	1881	1860	1837	1816	1793	1871	1827	219	549	500	1100	1	1	43885224	813	21.06	0.43	12	0.11	88.00	4261.00	3840	20230817	-51.74	1500	20230103	23.53	3840	-51.74	20230817	1500	23.53	20230103	3840	-51.74	20230817	1500	23.53	20230103	1.90	N	037330	500	219 억		2181740	N	N	0	N	00	N
47	20231123	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	9	2	0.49	80654089	43710	52.72	1855	1860	1825	2390	1289	1841	1845.21	4.97	0	6799	1881	1860	1837	1816	1793	1871	1827	219	549	500	1100	1	1	43885224	812	21.02	0.43	12	0.10	88.00	4261.00	3840	20230817	-51.82	1500	20230103	23.33	3840	-51.82	20230817	1500	23.33	20230103	3840	-51.82	20230817	1500	23.33	20230103	1.90	N	037330	500	219 억		2181740	N	N	0	N	00	N
48	20231123	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	2	2	0.11	37006317	20094	24.24	1855	1860	1825	2390	1289	1841	1841.66	4.97	0	-2823	1881	1860	1837	1816	1793	1871	1827	219	549	500	1100	1	1	43885224	809	20.94	0.43	12	0.05	88.00	4261.00	3840	20230817	-52.01	1500	20230103	22.87	3840	-52.01	20230817	1500	22.87	20230103	3840	-52.01	20230817	1500	22.87	20230103	1.90	N	037330	500	219 억		2181740	N	N	0	N	00	N
49	20231123	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1842	1	2	0.05	6762352	3651	4.40	1855	1860	1841	2390	1289	1841	1852.19	4.97	0	-1279	1881	1860	1837	1816	1793	1871	1827	219	549	500	1100	1	1	43885224	808	20.93	0.43	12	0.01	88.00	4261.00	3840	20230817	-52.03	1500	20230103	22.80	3840	-52.03	20230817	1500	22.80	20230103	3840	-52.03	20230817	1500	22.80	20230103	1.90	N	037330	500	219 억		2181740	N	N	0	N	00	N
50	20231122	160427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1841	15	2	0.82	152449612	82913	88.57	1826	1858	1814	2370	1279	1826	1838.74	4.97	0	-2481	1864	1845	1826	1807	1788	1854	1816	219	544	500	1090	1	1	43885224	808	20.92	0.43	12	0.19	88.00	4261.00	3840	20230817	-52.06	1500	20230103	22.73	3840	-52.06	20230817	1500	22.73	20230103	3840	-52.06	20230817	1500	22.73	20230103	1.90	N	037330	500	219 억		2182695	N	N	0	N	00	N
51	20231122	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1841	15	2	0.82	130989121	71202	76.06	1826	1858	1814	2370	1279	1826	1839.78	4.97	0	-821	1864	1845	1826	1807	1788	1854	1816	219	544	500	1090	1	1	43885224	808	20.92	0.43	12	0.16	88.00	4261.00	3840	20230817	-52.06	1500	20230103	22.73	3840	-52.06	20230817	1500	22.73	20230103	3840	-52.06	20230817	1500	22.73	20230103	1.90	N	037330	500	219 억		2182695	N	N	0	N	00	N
52	20231122	140430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	17	2	0.93	125580211	68256	72.92	1826	1858	1814	2370	1279	1826	1839.94	4.97	0	416	1864	1845	1826	1807	1788	1854	1816	219	544	500	1090	1	1	43885224	809	20.94	0.43	12	0.16	88.00	4261.00	3840	20230817	-52.01	1500	20230103	22.87	3840	-52.01	20230817	1500	22.87	20230103	3840	-52.01	20230817	1500	22.87	20230103	1.90	N	037330	500	219 억		2182695	N	N	0	N	00	N
53	20231122	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	20	2	1.10	117081135	63628	67.97	1826	1858	1814	2370	1279	1826	1840.20	4.97	0	1289	1864	1845	1826	1807	1788	1854	1816	219	544	500	1090	1	1	43885224	810	20.98	0.43	12	0.14	88.00	4261.00	3840	20230817	-51.93	1500	20230103	23.07	3840	-51.93	20230817	1500	23.07	20230103	3840	-51.93	20230817	1500	23.07	20230103	1.90	N	037330	500	219 억		2182695	N	N	0	N	00	N
54	20231122	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	17	2	0.93	100262676	54482	58.20	1826	1858	1814	2370	1279	1826	1840.42	4.97	0	2484	1864	1845	1826	1807	1788	1854	1816	219	544	500	1090	1	1	43885224	809	20.94	0.43	12	0.12	88.00	4261.00	3840	20230817	-52.01	1500	20230103	22.87	3840	-52.01	20230817	1500	22.87	20230103	3840	-52.01	20230817	1500	22.87	20230103	1.90	N	037330	500	219 억		2182695	N	N	0	N	00	N
55	20231122	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	19	2	1.04	78923699	42954	45.89	1826	1849	1814	2370	1279	1826	1837.53	4.97	0	3354	1864	1845	1826	1807	1788	1854	1816	219	544	500	1090	1	1	43885224	810	20.97	0.43	12	0.10	88.00	4261.00	3840	20230817	-51.95	1500	20230103	23.00	3840	-51.95	20230817	1500	23.00	20230103	3840	-51.95	20230817	1500	23.00	20230103	1.90	N	037330	500	219 억		2182695	N	N	0	N	00	N
56	20231122	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1832	6	2	0.33	21792787	11917	12.73	1826	1845	1814	2370	1279	1826	1828.83	4.97	0	627	1864	1845	1826	1807	1788	1854	1816	219	544	500	1090	1	1	43885224	804	20.82	0.43	12	0.03	88.00	4261.00	3840	20230817	-52.29	1500	20230103	22.13	3840	-52.29	20230817	1500	22.13	20230103	3840	-52.29	20230817	1500	22.13	20230103	1.90	N	037330	500	219 억		2182695	N	N	0	N	00	N
57	20231122	090429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	-1	5	-0.05	4403932	2413	2.58	1826	1826	1814	2370	1279	1826	1824.85	4.97	0	-967	1864	1845	1826	1807	1788	1854	1816	219	544	500	1090	1	1	43885224	801	20.74	0.43	12	0.01	88.00	4261.00	3840	20230817	-52.47	1500	20230103	21.67	3840	-52.47	20230817	1500	21.67	20230103	3840	-52.47	20230817	1500	21.67	20230103	1.90	N	037330	500	219 억		2182695	N	N	0	N	00	N
58	20231121	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	19	2	1.05	170773219	93464	174.29	1820	1845	1807	2345	1265	1807	1827.16	4.96	0	2159	1833	1819	1808	1794	1783	1814	1789	219	538	500	1080	1	1	43885224	801	20.75	0.43	12	0.21	88.00	4261.00	3840	20230817	-52.45	1500	20230103	21.73	3840	-52.45	20230817	1500	21.73	20230103	3840	-52.45	20230817	1500	21.73	20230103	1.90	N	037330	500	219 억		2177255	N	N	0	N	00	N
59	20231121	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1827	20	2	1.11	164203510	89866	167.58	1820	1845	1807	2345	1265	1807	1827.20	4.96	0	2587	1833	1819	1808	1794	1783	1814	1789	219	538	500	1080	1	1	43885224	802	20.76	0.43	12	0.20	88.00	4261.00	3840	20230817	-52.42	1500	20230103	21.80	3840	-52.42	20230817	1500	21.80	20230103	3840	-52.42	20230817	1500	21.80	20230103	1.90	N	037330	500	219 억		2177255	N	N	0	N	00	N
60	20231121	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	13	2	0.72	159968651	87543	163.25	1820	1845	1807	2345	1265	1807	1827.32	4.96	0	2959	1833	1819	1808	1794	1783	1814	1789	219	538	500	1080	1	1	43885224	799	20.68	0.43	12	0.20	88.00	4261.00	3840	20230817	-52.60	1500	20230103	21.33	3840	-52.60	20230817	1500	21.33	20230103	3840	-52.60	20230817	1500	21.33	20230103	1.90	N	037330	500	219 억		2177255	N	N	0	N	00	N
61	20231121	130426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1822	15	2	0.83	147870704	80905	150.87	1820	1845	1807	2345	1265	1807	1827.71	4.96	0	3144	1833	1819	1808	1794	1783	1814	1789	219	538	500	1080	1	1	43885224	800	20.70	0.43	12	0.18	88.00	4261.00	3840	20230817	-52.55	1500	20230103	21.47	3840	-52.55	20230817	1500	21.47	20230103	3840	-52.55	20230817	1500	21.47	20230103	1.90	N	037330	500	219 억		2177255	N	N	0	N	00	N
62	20231121	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1830	23	2	1.27	132265554	72312	134.85	1820	1845	1807	2345	1265	1807	1829.10	4.96	0	4179	1833	1819	1808	1794	1783	1814	1789	219	538	500	1080	1	1	43885224	803	20.80	0.43	12	0.16	88.00	4261.00	3840	20230817	-52.34	1500	20230103	22.00	3840	-52.34	20230817	1500	22.00	20230103	3840	-52.34	20230817	1500	22.00	20230103	1.90	N	037330	500	219 억		2177255	N	N	0	N	00	N
63	20231121	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1830	23	2	1.27	83555063	45577	84.99	1820	1845	1807	2345	1265	1807	1833.27	4.96	0	-6748	1833	1819	1808	1794	1783	1814	1789	219	538	500	1080	1	1	43885224	803	20.80	0.43	12	0.10	88.00	4261.00	3840	20230817	-52.34	1500	20230103	22.00	3840	-52.34	20230817	1500	22.00	20230103	3840	-52.34	20230817	1500	22.00	20230103	1.90	N	037330	500	219 억		2177255	N	N	0	N	00	N
64	20231121	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	18	2	1.00	13623025	7497	13.98	1820	1825	1807	2345	1265	1807	1817.13	4.96	0	1827	1833	1819	1808	1794	1783	1814	1789	219	538	500	1080	1	1	43885224	801	20.74	0.43	12	0.02	88.00	4261.00	3840	20230817	-52.47	1500	20230103	21.67	3840	-52.47	20230817	1500	21.67	20230103	3840	-52.47	20230817	1500	21.67	20230103	1.90	N	037330	500	219 억		2177255	N	N	0	N	00	N
65	20231121	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	13	2	0.72	202020	111	0.21	1820	1820	1820	2345	1265	1807	1820.00	4.96	0	-15	1833	1819	1808	1794	1783	1814	1789	219	538	500	1080	1	1	43885224	799	20.68	0.43	12	0.00	88.00	4261.00	3840	20230817	-52.60	1500	20230103	21.33	3840	-52.60	20230817	1500	21.33	20230103	3840	-52.60	20230817	1500	21.33	20230103	1.90	N	037330	500	219 억		2177255	N	N	0	N	00	N
66	20231120	160423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	-5	5	-0.28	97113999	53523	42.98	1808	1822	1797	2355	1269	1812	1814.45	4.97	0	-4651	1844	1828	1804	1788	1764	1816	1776	219	543	500	1080	1	1	43885224	793	20.53	0.42	12	0.12	88.00	4261.00	3840	20230817	-52.94	1500	20230103	20.47	3840	-52.94	20230817	1500	20.47	20230103	3840	-52.94	20230817	1500	20.47	20230103	1.92	N	037330	500	219 억		2182844	N	N	0	N	00	N
67	20231120	150426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	6	2	0.33	89506875	49324	39.61	1808	1822	1797	2355	1269	1812	1814.67	4.97	0	-4154	1844	1828	1804	1788	1764	1816	1776	219	543	500	1080	1	1	43885224	798	20.66	0.43	12	0.11	88.00	4261.00	3840	20230817	-52.66	1500	20230103	21.20	3840	-52.66	20230817	1500	21.20	20230103	3840	-52.66	20230817	1500	21.20	20230103	1.92	N	037330	500	219 억		2182844	N	N	0	N	00	N
68	20231120	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	7	2	0.39	70345817	38749	31.12	1808	1822	1797	2355	1269	1812	1815.42	4.97	0	-2218	1844	1828	1804	1788	1764	1816	1776	219	543	500	1080	1	1	43885224	798	20.67	0.43	12	0.09	88.00	4261.00	3840	20230817	-52.63	1500	20230103	21.27	3840	-52.63	20230817	1500	21.27	20230103	3840	-52.63	20230817	1500	21.27	20230103	1.92	N	037330	500	219 억		2182844	N	N	0	N	00	N
69	20231120	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	3	2	0.17	65395696	36026	28.93	1808	1822	1797	2355	1269	1812	1815.24	4.97	0	-485	1844	1828	1804	1788	1764	1816	1776	219	543	500	1080	1	1	43885224	797	20.62	0.43	12	0.08	88.00	4261.00	3840	20230817	-52.73	1500	20230103	21.00	3840	-52.73	20230817	1500	21.00	20230103	3840	-52.73	20230817	1500	21.00	20230103	1.92	N	037330	500	219 억		2182844	N	N	0	N	00	N
70	20231120	120423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-1	5	-0.06	45794479	25247	20.27	1808	1822	1797	2355	1269	1812	1813.86	4.97	0	1323	1844	1828	1804	1788	1764	1816	1776	219	543	500	1080	1	1	43885224	795	20.58	0.43	12	0.06	88.00	4261.00	3840	20230817	-52.84	1500	20230103	20.73	3840	-52.84	20230817	1500	20.73	20230103	3840	-52.84	20230817	1500	20.73	20230103	1.92	N	037330	500	219 억		2182844	N	N	0	N	00	N
71	20231120	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	6	2	0.33	29067240	16045	12.88	1808	1820	1797	2355	1269	1812	1811.61	4.97	0	1943	1844	1828	1804	1788	1764	1816	1776	219	543	500	1080	1	1	43885224	798	20.66	0.43	12	0.04	88.00	4261.00	3840	20230817	-52.66	1500	20230103	21.20	3840	-52.66	20230817	1500	21.20	20230103	3840	-52.66	20230817	1500	21.20	20230103	1.92	N	037330	500	219 억		2182844	N	N	0	N	00	N
72	20231120	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	3	2	0.17	16596502	9181	7.37	1808	1816	1797	2355	1269	1812	1807.70	4.97	0	1246	1844	1828	1804	1788	1764	1816	1776	219	543	500	1080	1	1	43885224	797	20.62	0.43	12	0.02	88.00	4261.00	3840	20230817	-52.73	1500	20230103	21.00	3840	-52.73	20230817	1500	21.00	20230103	3840	-52.73	20230817	1500	21.00	20230103	1.92	N	037330	500	219 억		2182844	N	N	0	N	00	N
73	20231120	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	-5	5	-0.28	1369583	758	0.61	1808	1808	1801	2355	1269	1812	1806.84	4.97	0	-99	1844	1828	1804	1788	1764	1816	1776	219	543	500	1080	1	1	43885224	793	20.53	0.42	12	0.00	88.00	4261.00	3840	20230817	-52.94	1500	20230103	20.47	3840	-52.94	20230817	1500	20.47	20230103	3840	-52.94	20230817	1500	20.47	20230103	1.92	N	037330	500	219 억		2182844	N	N	0	N	00	N
74	20231117	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1812	-12	5	-0.66	224598597	124505	156.74	1820	1820	1780	2370	1277	1824	1803.93	5.10	0	-57584	1852	1837	1814	1799	1776	1845	1807	219	546	500	1090	1	1	43885224	795	20.59	0.43	12	0.28	88.00	4261.00	3840	20230817	-52.81	1500	20230103	20.80	3840	-52.81	20230817	1500	20.80	20230103	3840	-52.81	20230817	1500	20.80	20230103	1.88	N	037330	500	219 억		2239109	N	N	0	N	00	N
75	20231117	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	-10	5	-0.55	222865024	123548	155.54	1820	1820	1780	2370	1277	1824	1803.87	5.10	0	-57664	1852	1837	1814	1799	1776	1845	1807	219	546	500	1090	1	1	43885224	796	20.61	0.43	12	0.28	88.00	4261.00	3840	20230817	-52.76	1500	20230103	20.93	3840	-52.76	20230817	1500	20.93	20230103	3840	-52.76	20230817	1500	20.93	20230103	1.88	N	037330	500	219 억		2239109	N	N	0	N	00	N
76	20231117	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1806	-18	5	-0.99	125994914	69969	88.08	1820	1820	1780	2370	1277	1824	1800.72	5.10	0	-33290	1852	1837	1814	1799	1776	1845	1807	219	546	500	1090	1	1	43885224	793	20.52	0.42	12	0.16	88.00	4261.00	3840	20230817	-52.97	1500	20230103	20.40	3840	-52.97	20230817	1500	20.40	20230103	3840	-52.97	20230817	1500	20.40	20230103	1.88	N	037330	500	219 억		2239109	N	N	0	N	00	N
77	20231117	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-13	5	-0.71	115670550	64249	80.88	1820	1820	1780	2370	1277	1824	1800.35	5.10	0	-27924	1852	1837	1814	1799	1776	1845	1807	219	546	500	1090	1	1	43885224	795	20.58	0.43	12	0.15	88.00	4261.00	3840	20230817	-52.84	1500	20230103	20.73	3840	-52.84	20230817	1500	20.73	20230103	3840	-52.84	20230817	1500	20.73	20230103	1.88	N	037330	500	219 억		2239109	N	N	0	N	00	N
78	20231117	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1794	-30	5	-1.64	104230914	57893	72.88	1820	1820	1780	2370	1277	1824	1800.41	5.10	0	-25975	1852	1837	1814	1799	1776	1845	1807	219	546	500	1090	1	1	43885224	787	20.39	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.28	1500	20230103	19.60	3840	-53.28	20230817	1500	19.60	20230103	3840	-53.28	20230817	1500	19.60	20230103	1.88	N	037330	500	219 억		2239109	N	N	0	N	00	N
79	20231117	110435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	-14	5	-0.77	93422365	51882	65.31	1820	1820	1780	2370	1277	1824	1800.67	5.10	0	-24379	1852	1837	1814	1799	1776	1845	1807	219	546	500	1090	1	1	43885224	794	20.57	0.42	12	0.12	88.00	4261.00	3840	20230817	-52.86	1500	20230103	20.67	3840	-52.86	20230817	1500	20.67	20230103	3840	-52.86	20230817	1500	20.67	20230103	1.88	N	037330	500	219 억		2239109	N	N	0	N	00	N
80	20231117	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	-17	5	-0.93	86750827	48182	60.66	1820	1820	1780	2370	1277	1824	1800.48	5.10	0	-21407	1852	1837	1814	1799	1776	1845	1807	219	546	500	1090	1	1	43885224	793	20.53	0.42	12	0.11	88.00	4261.00	3840	20230817	-52.94	1500	20230103	20.47	3840	-52.94	20230817	1500	20.47	20230103	3840	-52.94	20230817	1500	20.47	20230103	1.88	N	037330	500	219 억		2239109	N	N	0	N	00	N
81	20231117	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1808	-16	5	-0.88	1538053	850	1.07	1820	1820	1800	2370	1277	1824	1809.47	5.10	0	50	1852	1837	1814	1799	1776	1845	1807	219	546	500	1090	1	1	43885224	793	20.55	0.42	12	0.00	88.00	4261.00	3840	20230817	-52.92	1500	20230103	20.53	3840	-52.92	20230817	1500	20.53	20230103	3840	-52.92	20230817	1500	20.53	20230103	1.88	N	037330	500	219 억		2239109	N	N	0	N	00	N
82	20231116	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1823	23	2	1.28	138916173	76764	58.89	1800	1829	1791	2340	1260	1800	1809.65	5.13	0	-11247	1864	1832	1797	1765	1730	1848	1781	219	540	500	1080	1	1	43885224	800	20.72	0.43	12	0.17	88.00	4261.00	3840	20230817	-52.53	1500	20230103	21.53	3840	-52.53	20230817	1500	21.53	20230103	3840	-52.53	20230817	1500	21.53	20230103	1.88	N	037330	500	219 억		2249339	N	N	0	N	00	N
83	20231116	150432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	25	2	1.39	133380247	73722	56.55	1800	1829	1791	2340	1260	1800	1809.23	5.13	0	-9653	1864	1832	1797	1765	1730	1848	1781	219	540	500	1080	1	1	43885224	801	20.74	0.43	12	0.17	88.00	4261.00	3840	20230817	-52.47	1500	20230103	21.67	3840	-52.47	20230817	1500	21.67	20230103	3840	-52.47	20230817	1500	21.67	20230103	1.88	N	037330	500	219 억		2249339	N	N	0	N	00	N
84	20231116	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	29	2	1.61	110281433	61043	46.83	1800	1829	1791	2340	1260	1800	1806.62	5.13	0	-5460	1864	1832	1797	1765	1730	1848	1781	219	540	500	1080	1	1	43885224	803	20.78	0.43	12	0.14	88.00	4261.00	3840	20230817	-52.37	1500	20230103	21.93	3840	-52.37	20230817	1500	21.93	20230103	3840	-52.37	20230817	1500	21.93	20230103	1.88	N	037330	500	219 억		2249339	N	N	0	N	00	N
85	20231116	130431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	14	2	0.78	86060810	47712	36.60	1800	1829	1791	2340	1260	1800	1803.76	5.13	0	-6141	1864	1832	1797	1765	1730	1848	1781	219	540	500	1080	1	1	43885224	796	20.61	0.43	12	0.11	88.00	4261.00	3840	20230817	-52.76	1500	20230103	20.93	3840	-52.76	20230817	1500	20.93	20230103	3840	-52.76	20230817	1500	20.93	20230103	1.88	N	037330	500	219 억		2249339	N	N	0	N	00	N
86	20231116	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	5	2	0.28	60047413	33355	25.59	1800	1829	1791	2340	1260	1800	1800.25	5.13	0	-6326	1864	1832	1797	1765	1730	1848	1781	219	540	500	1080	1	1	43885224	792	20.51	0.42	12	0.08	88.00	4261.00	3840	20230817	-52.99	1500	20230103	20.33	3840	-52.99	20230817	1500	20.33	20230103	3840	-52.99	20230817	1500	20.33	20230103	1.88	N	037330	500	219 억		2249339	N	N	0	N	00	N
87	20231116	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	4	2	0.22	51263505	28469	21.84	1800	1829	1791	2340	1260	1800	1800.68	5.13	0	-5630	1864	1832	1797	1765	1730	1848	1781	219	540	500	1080	1	1	43885224	792	20.50	0.42	12	0.06	88.00	4261.00	3840	20230817	-53.02	1500	20230103	20.27	3840	-53.02	20230817	1500	20.27	20230103	3840	-53.02	20230817	1500	20.27	20230103	1.88	N	037330	500	219 억		2249339	N	N	0	N	00	N
88	20231116	100430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1813	13	2	0.72	9728944	5393	4.14	1800	1829	1800	2340	1260	1800	1803.99	5.13	0	722	1864	1832	1797	1765	1730	1848	1781	219	540	500	1080	1	1	43885224	796	20.60	0.43	12	0.01	88.00	4261.00	3840	20230817	-52.79	1500	20230103	20.87	3840	-52.79	20230817	1500	20.87	20230103	3840	-52.79	20230817	1500	20.87	20230103	1.88	N	037330	500	219 억		2249339	N	N	0	N	00	N
89	20231116	090429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2340	1260	1800	0.00	5.13	0	0	1864	1832	1797	1765	1730	1848	1781	219	540	500	1080	1	1	43885224	790	20.45	0.42	12	0.00	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.88	N	037330	500	219 억		2249339	N	N	0	N	00	N
90	20231115	160405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	44	2	2.51	233021146	129801	388.79	1780	1829	1762	2280	1230	1756	1795.22	5.04	0	32673	1793	1774	1751	1732	1709	1784	1742	219	524	500	1050	1	1	43885224	790	20.45	0.42	12	0.30	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.88	N	037330	500	219 억		2213812	N	N	0	N	00	N
91	20231115	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	58	2	3.30	224280441	124959	374.29	1780	1829	1762	2280	1230	1756	1794.83	5.04	0	31817	1793	1774	1751	1732	1709	1784	1742	219	524	500	1050	1	1	43885224	796	20.61	0.43	12	0.28	88.00	4261.00	3840	20230817	-52.76	1500	20230103	20.93	3840	-52.76	20230817	1500	20.93	20230103	3840	-52.76	20230817	1500	20.93	20230103	1.88	N	037330	500	219 억		2213812	N	N	0	N	00	N
92	20231115	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	54	2	3.08	212319351	118337	354.45	1780	1829	1762	2280	1230	1756	1794.19	5.04	0	31345	1793	1774	1751	1732	1709	1784	1742	219	524	500	1050	1	1	43885224	794	20.57	0.42	12	0.27	88.00	4261.00	3840	20230817	-52.86	1500	20230103	20.67	3840	-52.86	20230817	1500	20.67	20230103	3840	-52.86	20230817	1500	20.67	20230103	1.88	N	037330	500	219 억		2213812	N	N	0	N	00	N
93	20231115	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	62	2	3.53	201638820	112442	336.79	1780	1829	1762	2280	1230	1756	1793.27	5.04	0	31845	1793	1774	1751	1732	1709	1784	1742	219	524	500	1050	1	1	43885224	798	20.66	0.43	12	0.26	88.00	4261.00	3840	20230817	-52.66	1500	20230103	21.20	3840	-52.66	20230817	1500	21.20	20230103	3840	-52.66	20230817	1500	21.20	20230103	1.88	N	037330	500	219 억		2213812	N	N	0	N	00	N
94	20231115	120439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	44	2	2.51	159335249	89066	266.78	1780	1800	1762	2280	1230	1756	1788.96	5.04	0	31463	1793	1774	1751	1732	1709	1784	1742	219	524	500	1050	1	1	43885224	790	20.45	0.42	12	0.20	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.88	N	037330	500	219 억		2213812	N	N	0	N	00	N
95	20231115	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1796	40	2	2.28	146977148	82196	246.20	1780	1800	1762	2280	1230	1756	1788.13	5.04	0	28056	1793	1774	1751	1732	1709	1784	1742	219	524	500	1050	1	1	43885224	788	20.41	0.42	12	0.19	88.00	4261.00	3840	20230817	-53.23	1500	20230103	19.73	3840	-53.23	20230817	1500	19.73	20230103	3840	-53.23	20230817	1500	19.73	20230103	1.88	N	037330	500	219 억		2213812	N	N	0	N	00	N
96	20231115	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	34	2	1.94	105179806	58899	176.42	1780	1798	1762	2280	1230	1756	1785.77	5.04	0	18879	1793	1774	1751	1732	1709	1784	1742	219	524	500	1050	1	1	43885224	786	20.34	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.39	1500	20230103	19.33	3840	-53.39	20230817	1500	19.33	20230103	3840	-53.39	20230817	1500	19.33	20230103	1.88	N	037330	500	219 억		2213812	N	N	0	N	00	N
97	20231115	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	25	2	1.42	13564629	7639	22.88	1780	1784	1762	2280	1230	1756	1775.71	5.04	0	-3718	1793	1774	1751	1732	1709	1784	1742	219	524	500	1050	1	1	43885224	782	20.24	0.42	12	0.02	88.00	4261.00	3840	20230817	-53.62	1500	20230103	18.73	3840	-53.62	20230817	1500	18.73	20230103	3840	-53.62	20230817	1500	18.73	20230103	1.88	N	037330	500	219 억		2213812	N	N	0	N	00	N
98	20231114	160430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1756	3	2	0.17	58265859	33285	35.08	1747	1770	1728	2275	1228	1753	1750.51	5.03	0	3550	1830	1791	1751	1712	1672	1811	1732	219	522	500	1050	1	1	43885224	771	19.95	0.41	12	0.08	88.00	4261.00	3840	20230817	-54.27	1500	20230103	17.07	3840	-54.27	20230817	1500	17.07	20230103	3840	-54.27	20230817	1500	17.07	20230103	1.90	N	037330	500	219 억		2209148	N	N	0	N	00	N
99	20231114	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1746	-7	5	-0.40	56045075	32015	33.74	1747	1770	1728	2275	1228	1753	1750.59	5.03	0	4441	1830	1791	1751	1712	1672	1811	1732	219	522	500	1050	1	1	43885224	766	19.84	0.41	12	0.07	88.00	4261.00	3840	20230817	-54.53	1500	20230103	16.40	3840	-54.53	20230817	1500	16.40	20230103	3840	-54.53	20230817	1500	16.40	20230103	1.90	N	037330	500	219 억		2209148	N	N	0	N	00	N
100	20231114	140430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1757	4	2	0.23	47088587	26891	28.34	1747	1770	1728	2275	1228	1753	1751.09	5.03	0	3414	1830	1791	1751	1712	1672	1811	1732	219	522	500	1050	1	1	43885224	771	19.97	0.41	12	0.06	88.00	4261.00	3840	20230817	-54.24	1500	20230103	17.13	3840	-54.24	20230817	1500	17.13	20230103	3840	-54.24	20230817	1500	17.13	20230103	1.90	N	037330	500	219 억		2209148	N	N	0	N	00	N
101	20231114	130432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1759	6	2	0.34	45784060	26146	27.55	1747	1770	1728	2275	1228	1753	1751.09	5.03	0	3954	1830	1791	1751	1712	1672	1811	1732	219	522	500	1050	1	1	43885224	772	19.99	0.41	12	0.06	88.00	4261.00	3840	20230817	-54.19	1500	20230103	17.27	3840	-54.19	20230817	1500	17.27	20230103	3840	-54.19	20230817	1500	17.27	20230103	1.90	N	037330	500	219 억		2209148	N	N	0	N	00	N
102	20231114	120432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1763	10	2	0.57	35654199	20366	21.46	1747	1770	1728	2275	1228	1753	1750.67	5.03	0	549	1830	1791	1751	1712	1672	1811	1732	219	522	500	1050	1	1	43885224	774	20.03	0.41	12	0.05	88.00	4261.00	3840	20230817	-54.09	1500	20230103	17.53	3840	-54.09	20230817	1500	17.53	20230103	3840	-54.09	20230817	1500	17.53	20230103	1.90	N	037330	500	219 억		2209148	N	N	0	N	00	N
103	20231114	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1762	9	2	0.51	34395991	19648	20.71	1747	1770	1728	2275	1228	1753	1750.61	5.03	0	615	1830	1791	1751	1712	1672	1811	1732	219	522	500	1050	1	1	43885224	773	20.02	0.41	12	0.04	88.00	4261.00	3840	20230817	-54.11	1500	20230103	17.47	3840	-54.11	20230817	1500	17.47	20230103	3840	-54.11	20230817	1500	17.47	20230103	1.90	N	037330	500	219 억		2209148	N	N	0	N	00	N
104	20231114	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1764	11	2	0.63	22362753	12792	13.48	1747	1770	1728	2275	1228	1753	1748.18	5.03	0	739	1830	1791	1751	1712	1672	1811	1732	219	522	500	1050	1	1	43885224	774	20.05	0.41	12	0.03	88.00	4261.00	3840	20230817	-54.06	1500	20230103	17.60	3840	-54.06	20230817	1500	17.60	20230103	3840	-54.06	20230817	1500	17.60	20230103	1.90	N	037330	500	219 억		2209148	N	N	0	N	00	N
105	20231114	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	-10	5	-0.57	4995484	2873	3.03	1747	1747	1728	2275	1228	1753	1738.77	5.03	0	-1844	1830	1791	1751	1712	1672	1811	1732	219	522	500	1050	1	1	43885224	765	19.81	0.41	12	0.01	88.00	4261.00	3840	20230817	-54.61	1500	20230103	16.20	3840	-54.61	20230817	1500	16.20	20230103	3840	-54.61	20230817	1500	16.20	20230103	1.90	N	037330	500	219 억		2209148	N	N	0	N	00	N
106	20231113	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1753	14	2	0.81	161356405	93218	237.58	1740	1790	1711	2260	1218	1739	1730.60	5.09	0	-25302	1780	1759	1749	1728	1718	1754	1723	219	521	500	1040	1	1	43885224	769	19.92	0.41	12	0.21	88.00	4261.00	3840	20230817	-54.35	1500	20230103	16.87	3840	-54.35	20230817	1500	16.87	20230103	3840	-54.35	20230817	1500	16.87	20230103	1.92	N	037330	500	219 억		2235715	N	N	0	N	00	N
107	20231113	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1739	0	3	0.00	154042717	89038	226.93	1740	1790	1711	2260	1218	1739	1730.08	5.09	0	-24311	1780	1759	1749	1728	1718	1754	1723	219	521	500	1040	1	1	43885224	763	19.76	0.41	12	0.20	88.00	4261.00	3840	20230817	-54.71	1500	20230103	15.93	3840	-54.71	20230817	1500	15.93	20230103	3840	-54.71	20230817	1500	15.93	20230103	1.92	N	037330	500	219 억		2235715	N	N	0	N	00	N
108	20231113	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1717	-22	5	-1.27	96308422	55726	142.03	1740	1790	1711	2260	1218	1739	1728.25	5.09	0	-31125	1780	1759	1749	1728	1718	1754	1723	219	521	500	1040	1	1	43885224	754	19.51	0.40	12	0.13	88.00	4261.00	3840	20230817	-55.29	1500	20230103	14.47	3840	-55.29	20230817	1500	14.47	20230103	3840	-55.29	20230817	1500	14.47	20230103	1.92	N	037330	500	219 억		2235715	N	N	0	N	00	N
109	20231113	130423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1720	-19	5	-1.09	86370620	49946	127.30	1740	1790	1711	2260	1218	1739	1729.28	5.09	0	-28374	1780	1759	1749	1728	1718	1754	1723	219	521	500	1040	1	1	43885224	755	19.55	0.40	12	0.11	88.00	4261.00	3840	20230817	-55.21	1500	20230103	14.67	3840	-55.21	20230817	1500	14.67	20230103	3840	-55.21	20230817	1500	14.67	20230103	1.92	N	037330	500	219 억		2235715	N	N	0	N	00	N
110	20231113	120423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1715	-24	5	-1.38	66573805	38413	97.90	1740	1790	1712	2260	1218	1739	1733.11	5.09	0	-17881	1780	1759	1749	1728	1718	1754	1723	219	521	500	1040	1	1	43885224	753	19.49	0.40	12	0.09	88.00	4261.00	3840	20230817	-55.34	1500	20230103	14.33	3840	-55.34	20230817	1500	14.33	20230103	3840	-55.34	20230817	1500	14.33	20230103	1.92	N	037330	500	219 억		2235715	N	N	0	N	00	N
111	20231113	110422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1724	-15	5	-0.86	44237630	25431	64.82	1740	1790	1722	2260	1218	1739	1739.52	5.09	0	-9341	1780	1759	1749	1728	1718	1754	1723	219	521	500	1040	1	1	43885224	757	19.59	0.40	12	0.06	88.00	4261.00	3840	20230817	-55.10	1500	20230103	14.93	3840	-55.10	20230817	1500	14.93	20230103	3840	-55.10	20230817	1500	14.93	20230103	1.92	N	037330	500	219 억		2235715	N	N	0	N	00	N
112	20231113	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1747	8	2	0.46	16705926	9549	24.34	1740	1790	1739	2260	1218	1739	1749.49	5.09	0	2529	1780	1759	1749	1728	1718	1754	1723	219	521	500	1040	1	1	43885224	767	19.85	0.41	12	0.02	88.00	4261.00	3840	20230817	-54.51	1500	20230103	16.47	3840	-54.51	20230817	1500	16.47	20230103	3840	-54.51	20230817	1500	16.47	20230103	1.92	N	037330	500	219 억		2235715	N	N	0	N	00	N
113	20231113	090423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	28	2	1.61	9848671	5617	14.32	1740	1790	1739	2260	1218	1739	1753.37	5.09	0	2132	1780	1759	1749	1728	1718	1754	1723	219	521	500	1040	1	1	43885224	775	20.08	0.41	12	0.01	88.00	4261.00	3840	20230817	-53.98	1500	20230103	17.80	3840	-53.98	20230817	1500	17.80	20230103	3840	-53.98	20230817	1500	17.80	20230103	1.92	N	037330	500	219 억		2235715	N	N	0	N	00	N
114	20231110	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1739	-31	5	-1.75	67586188	38736	52.41	1742	1770	1739	2300	1239	1770	1744.82	5.12	0	-9548	1820	1794	1782	1756	1744	1789	1751	219	530	500	1060	1	1	43885224	763	19.76	0.41	12	0.09	88.00	4261.00	3840	20230817	-54.71	1500	20230103	15.93	3840	-54.71	20230817	1500	15.93	20230103	3840	-54.71	20230817	1500	15.93	20230103	1.93	N	037330	500	219 억		2245253	N	N	0	N	00	N
115	20231110	150430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1749	-21	5	-1.19	59530906	34105	46.14	1742	1770	1740	2300	1239	1770	1745.52	5.12	0	-9233	1820	1794	1782	1756	1744	1789	1751	219	530	500	1060	1	1	43885224	768	19.88	0.41	12	0.08	88.00	4261.00	3840	20230817	-54.45	1500	20230103	16.60	3840	-54.45	20230817	1500	16.60	20230103	3840	-54.45	20230817	1500	16.60	20230103	1.93	N	037330	500	219 억		2245253	N	N	0	N	00	N
116	20231110	140426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1751	-19	5	-1.07	49970043	28618	38.72	1742	1770	1740	2300	1239	1770	1746.11	5.12	0	-6523	1820	1794	1782	1756	1744	1789	1751	219	530	500	1060	1	1	43885224	768	19.90	0.41	12	0.07	88.00	4261.00	3840	20230817	-54.40	1500	20230103	16.73	3840	-54.40	20230817	1500	16.73	20230103	3840	-54.40	20230817	1500	16.73	20230103	1.93	N	037330	500	219 억		2245253	N	N	0	N	00	N
117	20231110	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1751	-19	5	-1.07	44463282	25459	34.45	1742	1770	1740	2300	1239	1770	1746.47	5.12	0	-6912	1820	1794	1782	1756	1744	1789	1751	219	530	500	1060	1	1	43885224	768	19.90	0.41	12	0.06	88.00	4261.00	3840	20230817	-54.40	1500	20230103	16.73	3840	-54.40	20230817	1500	16.73	20230103	3840	-54.40	20230817	1500	16.73	20230103	1.93	N	037330	500	219 억		2245253	N	N	0	N	00	N
118	20231110	120427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1742	-28	5	-1.58	40906456	23419	31.69	1742	1770	1740	2300	1239	1770	1746.72	5.12	0	-7587	1820	1794	1782	1756	1744	1789	1751	219	530	500	1060	1	1	43885224	764	19.80	0.41	12	0.05	88.00	4261.00	3840	20230817	-54.64	1500	20230103	16.13	3840	-54.64	20230817	1500	16.13	20230103	3840	-54.64	20230817	1500	16.13	20230103	1.93	N	037330	500	219 억		2245253	N	N	0	N	00	N
119	20231110	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1754	-16	5	-0.90	28785722	16473	22.29	1742	1770	1740	2300	1239	1770	1747.45	5.12	0	-4341	1820	1794	1782	1756	1744	1789	1751	219	530	500	1060	1	1	43885224	770	19.93	0.41	12	0.04	88.00	4261.00	3840	20230817	-54.32	1500	20230103	16.93	3840	-54.32	20230817	1500	16.93	20230103	3840	-54.32	20230817	1500	16.93	20230103	1.93	N	037330	500	219 억		2245253	N	N	0	N	00	N
120	20231110	100427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1755	-15	5	-0.85	19620682	11221	15.18	1742	1770	1740	2300	1239	1770	1748.57	5.12	0	-4490	1820	1794	1782	1756	1744	1789	1751	219	530	500	1060	1	1	43885224	770	19.94	0.41	12	0.03	88.00	4261.00	3840	20230817	-54.30	1500	20230103	17.00	3840	-54.30	20230817	1500	17.00	20230103	3840	-54.30	20230817	1500	17.00	20230103	1.93	N	037330	500	219 억		2245253	N	N	0	N	00	N
121	20231110	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1759	-11	5	-0.62	8638201	4941	6.69	1742	1770	1742	2300	1239	1770	1748.27	5.12	0	-41	1820	1794	1782	1756	1744	1789	1751	219	530	500	1060	1	1	43885224	772	19.99	0.41	12	0.01	88.00	4261.00	3840	20230817	-54.19	1500	20230103	17.27	3840	-54.19	20230817	1500	17.27	20230103	3840	-54.19	20230817	1500	17.27	20230103	1.93	N	037330	500	219 억		2245253	N	N	0	N	00	N
122	20231109	160416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-34	5	-1.88	130363584	73129	173.62	1804	1808	1770	2345	1263	1804	1782.80	5.17	0	-22916	1842	1823	1805	1786	1768	1832	1795	219	541	500	1080	1	1	43885224	777	20.11	0.42	12	0.17	88.00	4261.00	3840	20230817	-53.91	1500	20230103	18.00	3840	-53.91	20230817	1500	18.00	20230103	3840	-53.91	20230817	1500	18.00	20230103	1.96	N	037330	500	219 억		2268170	N	N	0	N	00	N
123	20231109	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	-31	5	-1.72	122707216	68804	163.35	1804	1808	1771	2345	1263	1804	1783.43	5.17	0	-20821	1842	1823	1805	1786	1768	1832	1795	219	541	500	1080	1	1	43885224	778	20.15	0.42	12	0.16	88.00	4261.00	3840	20230817	-53.83	1500	20230103	18.20	3840	-53.83	20230817	1500	18.20	20230103	3840	-53.83	20230817	1500	18.20	20230103	1.96	N	037330	500	219 억		2268170	N	N	0	N	00	N
124	20231109	140415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-24	5	-1.33	87982945	49248	116.92	1804	1808	1773	2345	1263	1804	1786.53	5.17	0	-21167	1842	1823	1805	1786	1768	1832	1795	219	541	500	1080	1	1	43885224	781	20.23	0.42	12	0.11	88.00	4261.00	3840	20230817	-53.65	1500	20230103	18.67	3840	-53.65	20230817	1500	18.67	20230103	3840	-53.65	20230817	1500	18.67	20230103	1.96	N	037330	500	219 억		2268170	N	N	0	N	00	N
125	20231109	130417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	-12	5	-0.67	84689704	47405	112.54	1804	1808	1773	2345	1263	1804	1786.51	5.17	0	-19468	1842	1823	1805	1786	1768	1832	1795	219	541	500	1080	1	1	43885224	786	20.36	0.42	12	0.11	88.00	4261.00	3840	20230817	-53.33	1500	20230103	19.47	3840	-53.33	20230817	1500	19.47	20230103	3840	-53.33	20230817	1500	19.47	20230103	1.96	N	037330	500	219 억		2268170	N	N	0	N	00	N
126	20231109	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	-6	5	-0.33	73905338	41392	98.27	1804	1808	1773	2345	1263	1804	1785.50	5.17	0	-18217	1842	1823	1805	1786	1768	1832	1795	219	541	500	1080	1	1	43885224	789	20.43	0.42	12	0.09	88.00	4261.00	3840	20230817	-53.18	1500	20230103	19.87	3840	-53.18	20230817	1500	19.87	20230103	3840	-53.18	20230817	1500	19.87	20230103	1.96	N	037330	500	219 억		2268170	N	N	0	N	00	N
127	20231109	110418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	-14	5	-0.78	70143284	39294	93.29	1804	1808	1773	2345	1263	1804	1785.09	5.17	0	-18565	1842	1823	1805	1786	1768	1832	1795	219	541	500	1080	1	1	43885224	786	20.34	0.42	12	0.09	88.00	4261.00	3840	20230817	-53.39	1500	20230103	19.33	3840	-53.39	20230817	1500	19.33	20230103	3840	-53.39	20230817	1500	19.33	20230103	1.96	N	037330	500	219 억		2268170	N	N	0	N	00	N
128	20231109	100414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	-18	5	-1.00	54724212	30673	72.82	1804	1808	1773	2345	1263	1804	1784.12	5.17	0	-18698	1842	1823	1805	1786	1768	1832	1795	219	541	500	1080	1	1	43885224	784	20.30	0.42	12	0.07	88.00	4261.00	3840	20230817	-53.49	1500	20230103	19.07	3840	-53.49	20230817	1500	19.07	20230103	3840	-53.49	20230817	1500	19.07	20230103	1.96	N	037330	500	219 억		2268170	N	N	0	N	00	N
129	20231109	090415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	-12	5	-0.67	6306966	3509	8.33	1804	1808	1791	2345	1263	1804	1797.37	5.17	0	-2408	1842	1823	1805	1786	1768	1832	1795	219	541	500	1080	1	1	43885224	786	20.36	0.42	12	0.01	88.00	4261.00	3840	20230817	-53.33	1500	20230103	19.47	3840	-53.33	20230817	1500	19.47	20230103	3840	-53.33	20230817	1500	19.47	20230103	1.96	N	037330	500	219 억		2268170	N	N	0	N	00	N
130	20231108	160413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	16	2	0.89	75961011	42113	28.69	1798	1824	1787	2320	1252	1788	1803.74	5.17	0	1067	1866	1826	1793	1753	1720	1810	1737	219	532	500	1070	1	1	43885224	792	20.50	0.42	12	0.10	88.00	4261.00	3840	20230817	-53.02	1500	20230103	20.27	3840	-53.02	20230817	1500	20.27	20230103	3840	-53.02	20230817	1500	20.27	20230103	1.94	N	037330	500	219 억		2267248	N	N	0	N	00	N
131	20231108	150416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	13	2	0.73	69644647	38590	26.29	1798	1824	1790	2320	1252	1788	1804.73	5.17	0	1645	1866	1826	1793	1753	1720	1810	1737	219	532	500	1070	1	1	43885224	790	20.47	0.42	12	0.09	88.00	4261.00	3840	20230817	-53.10	1500	20230103	20.07	3840	-53.10	20230817	1500	20.07	20230103	3840	-53.10	20230817	1500	20.07	20230103	1.94	N	037330	500	219 억		2267248	N	N	0	N	00	N
132	20231108	140414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1806	18	2	1.01	57703449	31947	21.77	1798	1824	1790	2320	1252	1788	1806.22	5.17	0	5771	1866	1826	1793	1753	1720	1810	1737	219	532	500	1070	1	1	43885224	793	20.52	0.42	12	0.07	88.00	4261.00	3840	20230817	-52.97	1500	20230103	20.40	3840	-52.97	20230817	1500	20.40	20230103	3840	-52.97	20230817	1500	20.40	20230103	1.94	N	037330	500	219 억		2267248	N	N	0	N	00	N
133	20231108	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1806	18	2	1.01	54657083	30260	20.62	1798	1824	1790	2320	1252	1788	1806.25	5.17	0	6145	1866	1826	1793	1753	1720	1810	1737	219	532	500	1070	1	1	43885224	793	20.52	0.42	12	0.07	88.00	4261.00	3840	20230817	-52.97	1500	20230103	20.40	3840	-52.97	20230817	1500	20.40	20230103	3840	-52.97	20230817	1500	20.40	20230103	1.94	N	037330	500	219 억		2267248	N	N	0	N	00	N
134	20231108	120415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	19	2	1.06	40602066	22484	15.32	1798	1824	1790	2320	1252	1788	1805.82	5.17	0	9042	1866	1826	1793	1753	1720	1810	1737	219	532	500	1070	1	1	43885224	793	20.53	0.42	12	0.05	88.00	4261.00	3840	20230817	-52.94	1500	20230103	20.47	3840	-52.94	20230817	1500	20.47	20230103	3840	-52.94	20230817	1500	20.47	20230103	1.94	N	037330	500	219 억		2267248	N	N	0	N	00	N
135	20231108	110413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	16	2	0.89	37629084	20837	14.20	1798	1824	1790	2320	1252	1788	1805.88	5.17	0	7648	1866	1826	1793	1753	1720	1810	1737	219	532	500	1070	1	1	43885224	792	20.50	0.42	12	0.05	88.00	4261.00	3840	20230817	-53.02	1500	20230103	20.27	3840	-53.02	20230817	1500	20.27	20230103	3840	-53.02	20230817	1500	20.27	20230103	1.94	N	037330	500	219 억		2267248	N	N	0	N	00	N
136	20231108	100414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1808	20	2	1.12	33019644	18276	12.45	1798	1824	1790	2320	1252	1788	1806.72	5.17	0	9998	1866	1826	1793	1753	1720	1810	1737	219	532	500	1070	1	1	43885224	793	20.55	0.42	12	0.04	88.00	4261.00	3840	20230817	-52.92	1500	20230103	20.53	3840	-52.92	20230817	1500	20.53	20230103	3840	-52.92	20230817	1500	20.53	20230103	1.94	N	037330	500	219 억		2267248	N	N	0	N	00	N
137	20231108	090413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1793	5	2	0.28	1331431	740	0.50	1798	1805	1790	2320	1252	1788	1799.23	5.17	0	353	1866	1826	1793	1753	1720	1810	1737	219	532	500	1070	1	1	43885224	787	20.38	0.42	12	0.00	88.00	4261.00	3840	20230817	-53.31	1500	20230103	19.53	3840	-53.31	20230817	1500	19.53	20230103	3840	-53.31	20230817	1500	19.53	20230103	1.94	N	037330	500	219 억		2267248	N	N	0	N	00	N
138	20231107	160414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	-23	5	-1.27	261311464	146770	117.79	1814	1833	1760	2350	1268	1811	1780.41	5.20	0	-16270	1863	1837	1814	1788	1765	1850	1801	219	539	500	1080	1	1	43885224	785	20.32	0.42	12	0.33	88.00	4261.00	3840	20230817	-53.44	1500	20230103	19.20	3840	-53.44	20230817	1500	19.20	20230103	3840	-53.44	20230817	1500	19.20	20230103	1.94	N	037330	500	219 억		2283402	N	N	0	N	00	N
139	20231107	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	-24	5	-1.33	251973196	141537	113.59	1814	1833	1760	2350	1268	1811	1780.26	5.20	0	-16918	1863	1837	1814	1788	1765	1850	1801	219	539	500	1080	1	1	43885224	784	20.31	0.42	12	0.32	88.00	4261.00	3840	20230817	-53.46	1500	20230103	19.13	3840	-53.46	20230817	1500	19.13	20230103	3840	-53.46	20230817	1500	19.13	20230103	1.94	N	037330	500	219 억		2283402	N	N	0	N	00	N
140	20231107	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-41	5	-2.26	194219488	108871	87.38	1814	1833	1765	2350	1268	1811	1783.94	5.20	0	-23632	1863	1837	1814	1788	1765	1850	1801	219	539	500	1080	1	1	43885224	777	20.11	0.42	12	0.25	88.00	4261.00	3840	20230817	-53.91	1500	20230103	18.00	3840	-53.91	20230817	1500	18.00	20230103	3840	-53.91	20230817	1500	18.00	20230103	1.94	N	037330	500	219 억		2283402	N	N	0	N	00	N
141	20231107	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	-29	5	-1.60	173573288	97221	78.03	1814	1833	1765	2350	1268	1811	1785.35	5.20	0	-24556	1863	1837	1814	1788	1765	1850	1801	219	539	500	1080	1	1	43885224	782	20.25	0.42	12	0.22	88.00	4261.00	3840	20230817	-53.59	1500	20230103	18.80	3840	-53.59	20230817	1500	18.80	20230103	3840	-53.59	20230817	1500	18.80	20230103	1.94	N	037330	500	219 억		2283402	N	N	0	N	00	N
142	20231107	120411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-26	5	-1.44	156813226	87769	70.44	1814	1833	1770	2350	1268	1811	1786.66	5.20	0	-23395	1863	1837	1814	1788	1765	1850	1801	219	539	500	1080	1	1	43885224	783	20.28	0.42	12	0.20	88.00	4261.00	3840	20230817	-53.52	1500	20230103	19.00	3840	-53.52	20230817	1500	19.00	20230103	3840	-53.52	20230817	1500	19.00	20230103	1.94	N	037330	500	219 억		2283402	N	N	0	N	00	N
143	20231107	110413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	-13	5	-0.72	96323401	53672	43.08	1814	1833	1782	2350	1268	1811	1794.67	5.20	0	-19017	1863	1837	1814	1788	1765	1850	1801	219	539	500	1080	1	1	43885224	789	20.43	0.42	12	0.12	88.00	4261.00	3840	20230817	-53.18	1500	20230103	19.87	3840	-53.18	20230817	1500	19.87	20230103	3840	-53.18	20230817	1500	19.87	20230103	1.94	N	037330	500	219 억		2283402	N	N	0	N	00	N
144	20231107	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	-11	5	-0.61	44255583	24582	19.73	1814	1833	1795	2350	1268	1811	1800.32	5.20	0	-6662	1863	1837	1814	1788	1765	1850	1801	219	539	500	1080	1	1	43885224	790	20.45	0.42	12	0.06	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.94	N	037330	500	219 억		2283402	N	N	0	N	00	N
145	20231107	090407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1824	13	2	0.72	3736007	2061	1.65	1814	1833	1807	2350	1268	1811	1812.72	5.20	0	-1920	1863	1837	1814	1788	1765	1850	1801	219	539	500	1080	1	1	43885224	800	20.73	0.43	12	0.00	88.00	4261.00	3840	20230817	-52.50	1500	20230103	21.60	3840	-52.50	20230817	1500	21.60	20230103	3840	-52.50	20230817	1500	21.60	20230103	1.94	N	037330	500	219 억		2283402	N	N	0	N	00	N
146	20231106	160404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	11	2	0.61	225382013	124397	194.88	1810	1840	1791	2340	1260	1800	1811.81	5.15	0	21762	1838	1818	1789	1769	1740	1829	1780	219	540	500	1080	1	1	43885224	795	20.58	0.43	12	0.28	88.00	4261.00	3840	20230817	-52.84	1500	20230103	20.73	3840	-52.84	20230817	1500	20.73	20230103	3840	-52.84	20230817	1500	20.73	20230103	1.93	N	037330	500	219 억		2262240	N	N	0	N	00	N
147	20231106	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	19	2	1.06	204066642	112644	176.46	1810	1840	1791	2340	1260	1800	1811.61	5.15	0	22581	1838	1818	1789	1769	1740	1829	1780	219	540	500	1080	1	1	43885224	798	20.67	0.43	12	0.26	88.00	4261.00	3840	20230817	-52.63	1500	20230103	21.27	3840	-52.63	20230817	1500	21.27	20230103	3840	-52.63	20230817	1500	21.27	20230103	1.93	N	037330	500	219 억		2262240	N	N	0	N	00	N
148	20231106	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	14	2	0.78	189064406	104385	163.53	1810	1840	1791	2340	1260	1800	1811.22	5.15	0	22338	1838	1818	1789	1769	1740	1829	1780	219	540	500	1080	1	1	43885224	796	20.61	0.43	12	0.24	88.00	4261.00	3840	20230817	-52.76	1500	20230103	20.93	3840	-52.76	20230817	1500	20.93	20230103	3840	-52.76	20230817	1500	20.93	20230103	1.93	N	037330	500	219 억		2262240	N	N	0	N	00	N
149	20231106	130410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1821	21	2	1.17	166237631	91831	143.86	1810	1840	1791	2340	1260	1800	1810.26	5.15	0	19757	1838	1818	1789	1769	1740	1829	1780	219	540	500	1080	1	1	43885224	799	20.69	0.43	12	0.21	88.00	4261.00	3840	20230817	-52.58	1500	20230103	21.40	3840	-52.58	20230817	1500	21.40	20230103	3840	-52.58	20230817	1500	21.40	20230103	1.93	N	037330	500	219 억		2262240	N	N	0	N	00	N
150	20231106	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	14	2	0.78	159092700	87896	137.69	1810	1840	1791	2340	1260	1800	1810.01	5.15	0	21755	1838	1818	1789	1769	1740	1829	1780	219	540	500	1080	1	1	43885224	796	20.61	0.43	12	0.20	88.00	4261.00	3840	20230817	-52.76	1500	20230103	20.93	3840	-52.76	20230817	1500	20.93	20230103	3840	-52.76	20230817	1500	20.93	20230103	1.93	N	037330	500	219 억		2262240	N	N	0	N	00	N
151	20231106	110408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1824	24	2	1.33	43012816	23743	37.19	1810	1840	1791	2340	1260	1800	1811.60	5.15	0	151	1838	1818	1789	1769	1740	1829	1780	219	540	500	1080	1	1	43885224	800	20.73	0.43	12	0.05	88.00	4261.00	3840	20230817	-52.50	1500	20230103	21.60	3840	-52.50	20230817	1500	21.60	20230103	3840	-52.50	20230817	1500	21.60	20230103	1.93	N	037330	500	219 억		2262240	N	N	0	N	00	N
152	20231106	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1816	16	2	0.89	34986458	19319	30.26	1810	1840	1791	2340	1260	1800	1810.99	5.15	0	-1648	1838	1818	1789	1769	1740	1829	1780	219	540	500	1080	1	1	43885224	797	20.64	0.43	12	0.04	88.00	4261.00	3840	20230817	-52.71	1500	20230103	21.07	3840	-52.71	20230817	1500	21.07	20230103	3840	-52.71	20230817	1500	21.07	20230103	1.93	N	037330	500	219 억		2262240	N	N	0	N	00	N
153	20231106	090407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	9	2	0.50	392918	217	0.34	1810	1818	1809	2340	1260	1800	1810.68	5.15	0	13	1838	1818	1789	1769	1740	1829	1780	219	540	500	1080	1	1	43885224	794	20.56	0.42	12	0.00	88.00	4261.00	3840	20230817	-52.89	1500	20230103	20.60	3840	-52.89	20230817	1500	20.60	20230103	3840	-52.89	20230817	1500	20.60	20230103	1.93	N	037330	500	219 억		2262240	N	N	0	N	00	N
154	20231103	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	17	2	0.95	107172326	60080	78.44	1783	1809	1760	2315	1249	1783	1783.57	5.14	0	4290	1818	1800	1774	1756	1730	1787	1743	219	532	500	1060	1	1	43885224	790	20.45	0.42	12	0.14	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.94	N	037330	500	219 억		2256962	N	N	0	N	00	N
155	20231103	150403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1795	12	2	0.67	85262895	47897	62.54	1783	1799	1760	2315	1249	1783	1780.13	5.14	0	5110	1818	1800	1774	1756	1730	1787	1743	219	532	500	1060	1	1	43885224	788	20.40	0.42	12	0.11	88.00	4261.00	3840	20230817	-53.26	1500	20230103	19.67	3840	-53.26	20230817	1500	19.67	20230103	3840	-53.26	20230817	1500	19.67	20230103	1.94	N	037330	500	219 억		2256962	N	N	0	N	00	N
156	20231103	140402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-3	5	-0.17	61586604	34631	45.22	1783	1799	1760	2315	1249	1783	1778.37	5.14	0	4841	1818	1800	1774	1756	1730	1787	1743	219	532	500	1060	1	1	43885224	781	20.23	0.42	12	0.08	88.00	4261.00	3840	20230817	-53.65	1500	20230103	18.67	3840	-53.65	20230817	1500	18.67	20230103	3840	-53.65	20230817	1500	18.67	20230103	1.94	N	037330	500	219 억		2256962	N	N	0	N	00	N
157	20231103	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	0	3	0.00	54852691	30863	40.30	1783	1799	1760	2315	1249	1783	1777.30	5.14	0	5063	1818	1800	1774	1756	1730	1787	1743	219	532	500	1060	1	1	43885224	782	20.26	0.42	12	0.07	88.00	4261.00	3840	20230817	-53.57	1500	20230103	18.87	3840	-53.57	20230817	1500	18.87	20230103	3840	-53.57	20230817	1500	18.87	20230103	1.94	N	037330	500	219 억		2256962	N	N	0	N	00	N
158	20231103	120400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	0	3	0.00	37558130	21155	27.62	1783	1799	1760	2315	1249	1783	1775.38	5.14	0	888	1818	1800	1774	1756	1730	1787	1743	219	532	500	1060	1	1	43885224	782	20.26	0.42	12	0.05	88.00	4261.00	3840	20230817	-53.57	1500	20230103	18.87	3840	-53.57	20230817	1500	18.87	20230103	3840	-53.57	20230817	1500	18.87	20230103	1.94	N	037330	500	219 억		2256962	N	N	0	N	00	N
159	20231103	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	8	2	0.45	35506346	20003	26.12	1783	1799	1760	2315	1249	1783	1775.05	5.14	0	1110	1818	1800	1774	1756	1730	1787	1743	219	532	500	1060	1	1	43885224	786	20.35	0.42	12	0.05	88.00	4261.00	3840	20230817	-53.36	1500	20230103	19.40	3840	-53.36	20230817	1500	19.40	20230103	3840	-53.36	20230817	1500	19.40	20230103	1.94	N	037330	500	219 억		2256962	N	N	0	N	00	N
160	20231103	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	-4	5	-0.22	19764676	11147	14.55	1783	1799	1760	2315	1249	1783	1773.09	5.14	0	-4145	1818	1800	1774	1756	1730	1787	1743	219	532	500	1060	1	1	43885224	781	20.22	0.42	12	0.03	88.00	4261.00	3840	20230817	-53.67	1500	20230103	18.60	3840	-53.67	20230817	1500	18.60	20230103	3840	-53.67	20230817	1500	18.60	20230103	1.94	N	037330	500	219 억		2256962	N	N	0	N	00	N
161	20231103	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	4	2	0.22	4313679	2419	3.16	1783	1799	1783	2315	1249	1783	1783.25	5.14	0	799	1818	1800	1774	1756	1730	1787	1743	219	532	500	1060	1	1	43885224	784	20.31	0.42	12	0.01	88.00	4261.00	3840	20230817	-53.46	1500	20230103	19.13	3840	-53.46	20230817	1500	19.13	20230103	3840	-53.46	20230817	1500	19.13	20230103	1.94	N	037330	500	219 억		2256962	N	N	0	N	00	N
162	20231102	160359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	43	2	2.47	133131007	75123	167.14	1790	1792	1748	2260	1218	1740	1772.17	5.10	0	19642	1778	1759	1736	1717	1694	1768	1726	219	520	500	1040	1	1	43885224	782	20.26	0.42	12	0.17	88.00	4261.00	3840	20230817	-53.57	1500	20230103	18.87	3840	-53.57	20230817	1500	18.87	20230103	3840	-53.57	20230817	1500	18.87	20230103	1.94	N	037330	500	219 억		2237320	N	N	0	N	00	N
163	20231102	150403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1778	38	2	2.18	119797863	67598	150.39	1790	1792	1748	2260	1218	1740	1772.21	5.10	0	18875	1778	1759	1736	1717	1694	1768	1726	219	520	500	1040	1	1	43885224	780	20.20	0.42	12	0.15	88.00	4261.00	3840	20230817	-53.70	1500	20230103	18.53	3840	-53.70	20230817	1500	18.53	20230103	3840	-53.70	20230817	1500	18.53	20230103	1.94	N	037330	500	219 억		2237320	N	N	0	N	00	N
164	20231102	140356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	33	2	1.90	116526453	65757	146.30	1790	1792	1748	2260	1218	1740	1772.08	5.10	0	18118	1778	1759	1736	1717	1694	1768	1726	219	520	500	1040	1	1	43885224	778	20.15	0.42	12	0.15	88.00	4261.00	3840	20230817	-53.83	1500	20230103	18.20	3840	-53.83	20230817	1500	18.20	20230103	3840	-53.83	20230817	1500	18.20	20230103	1.94	N	037330	500	219 억		2237320	N	N	0	N	00	N
165	20231102	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1777	37	2	2.13	104742482	59123	131.54	1790	1792	1748	2260	1218	1740	1771.60	5.10	0	18461	1778	1759	1736	1717	1694	1768	1726	219	520	500	1040	1	1	43885224	780	20.19	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.72	1500	20230103	18.47	3840	-53.72	20230817	1500	18.47	20230103	3840	-53.72	20230817	1500	18.47	20230103	1.94	N	037330	500	219 억		2237320	N	N	0	N	00	N
166	20231102	120357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	50	2	2.87	88183620	49858	110.93	1790	1792	1748	2260	1218	1740	1768.70	5.10	0	20161	1778	1759	1736	1717	1694	1768	1726	219	520	500	1040	1	1	43885224	786	20.34	0.42	12	0.11	88.00	4261.00	3840	20230817	-53.39	1500	20230103	19.33	3840	-53.39	20230817	1500	19.33	20230103	3840	-53.39	20230817	1500	19.33	20230103	1.94	N	037330	500	219 억		2237320	N	N	0	N	00	N
167	20231102	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	44	2	2.53	62873409	35664	79.35	1790	1790	1748	2260	1218	1740	1762.94	5.10	0	11837	1778	1759	1736	1717	1694	1768	1726	219	520	500	1040	1	1	43885224	783	20.27	0.42	12	0.08	88.00	4261.00	3840	20230817	-53.54	1500	20230103	18.93	3840	-53.54	20230817	1500	18.93	20230103	3840	-53.54	20230817	1500	18.93	20230103	1.94	N	037330	500	219 억		2237320	N	N	0	N	00	N
168	20231102	100357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1777	37	2	2.13	38462569	21935	48.80	1790	1790	1748	2260	1218	1740	1753.48	5.10	0	4298	1778	1759	1736	1717	1694	1768	1726	219	520	500	1040	1	1	43885224	780	20.19	0.42	12	0.05	88.00	4261.00	3840	20230817	-53.72	1500	20230103	18.47	3840	-53.72	20230817	1500	18.47	20230103	3840	-53.72	20230817	1500	18.47	20230103	1.94	N	037330	500	219 억		2237320	N	N	0	N	00	N
169	20231102	090401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1757	17	2	0.98	512903	288	0.64	1790	1790	1748	2260	1218	1740	1780.91	5.10	0	-92	1778	1759	1736	1717	1694	1768	1726	219	520	500	1040	1	1	43885224	771	19.97	0.41	12	0.00	88.00	4261.00	3840	20230817	-54.24	1500	20230103	17.13	3840	-54.24	20230817	1500	17.13	20230103	3840	-54.24	20230817	1500	17.13	20230103	1.94	N	037330	500	219 억		2237320	N	N	0	N	00	N
170	20231101	160357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1740	21	2	1.22	77963925	44875	51.43	1719	1755	1713	2230	1204	1719	1737.36	5.07	0	13481	1801	1760	1727	1686	1653	1743	1669	219	511	500	1030	1	1	43885224	764	19.77	0.41	12	0.10	88.00	4261.00	3840	20230817	-54.69	1500	20230103	16.00	3840	-54.69	20230817	1500	16.00	20230103	3840	-54.69	20230817	1500	16.00	20230103	1.94	N	037330	500	219 억		2226200	N	N	0	N	00	N
171	20231101	150356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1734	15	2	0.87	72390286	41663	47.75	1719	1755	1713	2230	1204	1719	1737.52	5.07	0	12633	1801	1760	1727	1686	1653	1743	1669	219	511	500	1030	1	1	43885224	761	19.70	0.41	12	0.09	88.00	4261.00	3840	20230817	-54.84	1500	20230103	15.60	3840	-54.84	20230817	1500	15.60	20230103	3840	-54.84	20230817	1500	15.60	20230103	1.94	N	037330	500	219 억		2226200	N	N	0	N	00	N
172	20231101	140352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	24	2	1.40	56282183	32353	37.08	1719	1755	1713	2230	1204	1719	1739.63	5.07	0	12313	1801	1760	1727	1686	1653	1743	1669	219	511	500	1030	1	1	43885224	765	19.81	0.41	12	0.07	88.00	4261.00	3840	20230817	-54.61	1500	20230103	16.20	3840	-54.61	20230817	1500	16.20	20230103	3840	-54.61	20230817	1500	16.20	20230103	1.94	N	037330	500	219 억		2226200	N	N	0	N	00	N
173	20231101	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1745	26	2	1.51	52952737	30445	34.89	1719	1755	1713	2230	1204	1719	1739.29	5.07	0	12313	1801	1760	1727	1686	1653	1743	1669	219	511	500	1030	1	1	43885224	766	19.83	0.41	12	0.07	88.00	4261.00	3840	20230817	-54.56	1500	20230103	16.33	3840	-54.56	20230817	1500	16.33	20230103	3840	-54.56	20230817	1500	16.33	20230103	1.94	N	037330	500	219 억		2226200	N	N	0	N	00	N
174	20231101	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1746	27	2	1.57	43693737	25152	28.83	1719	1755	1713	2230	1204	1719	1737.19	5.07	0	8885	1801	1760	1727	1686	1653	1743	1669	219	511	500	1030	1	1	43885224	766	19.84	0.41	12	0.06	88.00	4261.00	3840	20230817	-54.53	1500	20230103	16.40	3840	-54.53	20230817	1500	16.40	20230103	3840	-54.53	20230817	1500	16.40	20230103	1.94	N	037330	500	219 억		2226200	N	N	0	N	00	N
175	20231101	110406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1738	19	2	1.11	30289311	17439	19.99	1719	1755	1713	2230	1204	1719	1736.87	5.07	0	6108	1801	1760	1727	1686	1653	1743	1669	219	511	500	1030	1	1	43885224	763	19.75	0.41	12	0.04	88.00	4261.00	3840	20230817	-54.74	1500	20230103	15.87	3840	-54.74	20230817	1500	15.87	20230103	3840	-54.74	20230817	1500	15.87	20230103	1.94	N	037330	500	219 억		2226200	N	N	0	N	00	N
176	20231101	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1747	28	2	1.63	23197769	13369	15.32	1719	1755	1713	2230	1204	1719	1735.19	5.07	0	4305	1801	1760	1727	1686	1653	1743	1669	219	511	500	1030	1	1	43885224	767	19.85	0.41	12	0.03	88.00	4261.00	3840	20230817	-54.51	1500	20230103	16.47	3840	-54.51	20230817	1500	16.47	20230103	3840	-54.51	20230817	1500	16.47	20230103	1.94	N	037330	500	219 억		2226200	N	N	0	N	00	N
177	20231101	090403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1734	15	2	0.87	3723800	2166	2.48	1719	1734	1713	2230	1204	1719	1719.21	5.07	0	-870	1801	1760	1727	1686	1653	1743	1669	219	511	500	1030	1	1	43885224	761	19.70	0.41	12	0.00	88.00	4261.00	3840	20230817	-54.84	1500	20230103	15.60	3840	-54.84	20230817	1500	15.60	20230103	3840	-54.84	20230817	1500	15.60	20230103	1.94	N	037330	500	219 억		2226200	N	N	0	N	00	N