KissMeData/073110/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	60	2	1.00	24394040	4058	22.09	6040	6100	5930	7780	4200	5990	6011.42	0.70	-484	6263	6126	6053	5916	5843	6090	5880	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.05	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억	62247	N	N	N	N
3	20231130	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6060	70	2	1.17	24218590	4029	21.93	6040	6100	5930	7780	4200	5990	6011.33	0.70	-485	6263	6126	6053	5916	5843	6090	5880	45	1790	500	4190	10	1	8895755	539	202.00	0.43	12	0.05	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.39	N	073110	500	45 억	62247	N	N	N	N
4	20231130	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6060	70	2	1.17	21491420	3576	19.47	6040	6100	5930	7780	4200	5990	6010.19	0.70	-449	6263	6126	6053	5916	5843	6090	5880	45	1790	500	4190	10	1	8895755	539	202.00	0.43	12	0.04	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.39	N	073110	500	45 억	62247	N	N	N	N
5	20231130	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	60	2	1.00	20584590	3426	18.65	6040	6100	5930	7780	4200	5990	6008.62	0.70	-410	6263	6126	6053	5916	5843	6090	5880	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.04	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억	62247	N	N	N	N
6	20231130	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6030	40	2	0.67	20119890	3349	18.23	6040	6100	5930	7780	4200	5990	6008.00	0.70	-409	6263	6126	6053	5916	5843	6090	5880	45	1790	500	4190	10	1	8895755	536	201.00	0.43	12	0.04	30.00	14045.00	9290	20230223	-35.09	5600	20231101	7.68	9290	-35.09	20230223	5600	7.68	20231101	9290	-35.09	20230223	5600	7.68	20231101	1.39	N	073110	500	45 억	62247	N	N	N	N
7	20231130	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	60	2	1.00	17153000	2855	15.54	6040	6100	5930	7780	4200	5990	6008.38	0.70	-385	6263	6126	6053	5916	5843	6090	5880	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.03	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억	62247	N	N	N	N
8	20231130	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6000	10	2	0.17	6746080	1127	6.13	6040	6060	5930	7780	4200	5990	5985.68	0.70	-206	6263	6126	6053	5916	5843	6090	5880	45	1790	500	4190	10	1	8895755	534	200.00	0.43	12	0.01	30.00	14045.00	9290	20230223	-35.41	5600	20231101	7.14	9290	-35.41	20230223	5600	7.14	20231101	9290	-35.41	20230223	5600	7.14	20231101	1.39	N	073110	500	45 억	62247	N	N	N	N
9	20231130	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	60	2	1.00	1132990	188	1.02	6040	6060	6010	7780	4200	5990	6039.78	0.70	-30	6263	6126	6053	5916	5843	6090	5880	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.00	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.39	N	073110	500	45 억	62247	N	N	N	N
10	20231129	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5990	-110	5	-1.80	110706810	18369	164.66	6140	6190	5980	7930	4270	6100	6026.84	0.70	-3	6286	6192	6106	6012	5926	6240	6060	45	1830	500	4270	10	1	8895755	533	199.67	0.43	12	0.21	30.00	14045.00	9290	20230223	-35.52	5600	20231101	6.96	9290	-35.52	20230223	5600	6.96	20231101	9290	-35.52	20230223	5600	6.96	20231101	1.37	N	073110	500	45 억	62494	N	N	N	N
11	20231129	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6020	-80	5	-1.31	106612380	17685	158.52	6140	6190	5980	7930	4270	6100	6028.40	0.70	4	6286	6192	6106	6012	5926	6240	6060	45	1830	500	4270	10	1	8895755	536	200.67	0.43	12	0.20	30.00	14045.00	9290	20230223	-35.20	5600	20231101	7.50	9290	-35.20	20230223	5600	7.50	20231101	9290	-35.20	20230223	5600	7.50	20231101	1.37	N	073110	500	45 억	62494	N	N	N	N
12	20231129	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	-50	5	-0.82	86221800	14284	128.04	6140	6190	5980	7930	4270	6100	6036.25	0.70	-434	6286	6192	6106	6012	5926	6240	6060	45	1830	500	4270	10	1	8895755	538	201.67	0.43	12	0.16	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.37	N	073110	500	45 억	62494	N	N	N	N
13	20231129	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6060	-40	5	-0.66	74297460	12310	110.34	6140	6190	5980	7930	4270	6100	6035.53	0.70	336	6286	6192	6106	6012	5926	6240	6060	45	1830	500	4270	10	1	8895755	539	202.00	0.43	12	0.14	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.37	N	073110	500	45 억	62494	N	N	N	N
14	20231129	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6060	-40	5	-0.66	71939170	11919	106.84	6140	6190	5980	7930	4270	6100	6035.67	0.70	345	6286	6192	6106	6012	5926	6240	6060	45	1830	500	4270	10	1	8895755	539	202.00	0.43	12	0.13	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.37	N	073110	500	45 억	62494	N	N	N	N
15	20231129	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6030	-70	5	-1.15	69217180	11469	102.81	6140	6190	5980	7930	4270	6100	6035.15	0.70	374	6286	6192	6106	6012	5926	6240	6060	45	1830	500	4270	10	1	8895755	536	201.00	0.43	12	0.13	30.00	14045.00	9290	20230223	-35.09	5600	20231101	7.68	9290	-35.09	20230223	5600	7.68	20231101	9290	-35.09	20230223	5600	7.68	20231101	1.37	N	073110	500	45 억	62494	N	N	N	N
16	20231129	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6040	-60	5	-0.98	42678380	7047	63.17	6140	6190	5990	7930	4270	6100	6056.24	0.70	-873	6286	6192	6106	6012	5926	6240	6060	45	1830	500	4270	10	1	8895755	537	201.33	0.43	12	0.08	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.37	N	073110	500	45 억	62494	N	N	N	N
17	20231129	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6130	30	2	0.49	1338220	219	1.96	6140	6140	6080	7930	4270	6100	6110.64	0.70	-2	6286	6192	6106	6012	5926	6240	6060	45	1830	500	4270	10	1	8895755	545	204.33	0.44	12	0.00	30.00	14045.00	9290	20230223	-34.02	5600	20231101	9.46	9290	-34.02	20230223	5600	9.46	20231101	9290	-34.02	20230223	5600	9.46	20231101	1.37	N	073110	500	45 억	62494	N	N	N	N
18	20231128	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6100	50	2	0.83	67841840	11146	85.23	6050	6200	6020	7860	4240	6050	6086.65	0.69	765	6203	6126	6063	5986	5923	6095	5955	45	1810	500	4230	10	1	8895755	543	203.33	0.43	12	0.13	30.00	14045.00	9290	20230223	-34.34	5600	20231101	8.93	9290	-34.34	20230223	5600	8.93	20231101	9290	-34.34	20230223	5600	8.93	20231101	1.37	N	073110	500	45 억	61685	N	N	N	N
19	20231128	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6120	70	2	1.16	61103610	10036	76.75	6050	6200	6020	7860	4240	6050	6088.44	0.69	516	6203	6126	6063	5986	5923	6095	5955	45	1810	500	4230	10	1	8895755	544	204.00	0.44	12	0.11	30.00	14045.00	9290	20230223	-34.12	5600	20231101	9.29	9290	-34.12	20230223	5600	9.29	20231101	9290	-34.12	20230223	5600	9.29	20231101	1.37	N	073110	500	45 억	61685	N	N	N	N
20	20231128	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6110	60	2	0.99	55302170	9085	69.47	6050	6200	6020	7860	4240	6050	6087.20	0.69	560	6203	6126	6063	5986	5923	6095	5955	45	1810	500	4230	10	1	8895755	544	203.67	0.44	12	0.10	30.00	14045.00	9290	20230223	-34.23	5600	20231101	9.11	9290	-34.23	20230223	5600	9.11	20231101	9290	-34.23	20230223	5600	9.11	20231101	1.37	N	073110	500	45 억	61685	N	N	N	N
21	20231128	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6120	70	2	1.16	54825950	9007	68.88	6050	6200	6020	7860	4240	6050	6087.04	0.69	542	6203	6126	6063	5986	5923	6095	5955	45	1810	500	4230	10	1	8895755	544	204.00	0.44	12	0.10	30.00	14045.00	9290	20230223	-34.12	5600	20231101	9.29	9290	-34.12	20230223	5600	9.29	20231101	9290	-34.12	20230223	5600	9.29	20231101	1.37	N	073110	500	45 억	61685	N	N	N	N
22	20231128	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6140	90	2	1.49	41912760	6903	52.79	6050	6140	6020	7860	4240	6050	6071.67	0.69	697	6203	6126	6063	5986	5923	6095	5955	45	1810	500	4230	10	1	8895755	546	204.67	0.44	12	0.08	30.00	14045.00	9290	20230223	-33.91	5600	20231101	9.64	9290	-33.91	20230223	5600	9.64	20231101	9290	-33.91	20230223	5600	9.64	20231101	1.37	N	073110	500	45 억	61685	N	N	N	N
23	20231128	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6100	50	2	0.83	30351260	5013	38.33	6050	6130	6020	7860	4240	6050	6054.51	0.69	736	6203	6126	6063	5986	5923	6095	5955	45	1810	500	4230	10	1	8895755	543	203.33	0.43	12	0.06	30.00	14045.00	9290	20230223	-34.34	5600	20231101	8.93	9290	-34.34	20230223	5600	8.93	20231101	9290	-34.34	20230223	5600	8.93	20231101	1.37	N	073110	500	45 억	61685	N	N	N	N
24	20231128	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6040	-10	5	-0.17	18311930	3025	23.13	6050	6130	6020	7860	4240	6050	6053.53	0.69	674	6203	6126	6063	5986	5923	6095	5955	45	1810	500	4230	10	1	8895755	537	201.33	0.43	12	0.03	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.37	N	073110	500	45 억	61685	N	N	N	N
25	20231128	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6040	-10	5	-0.17	441600	73	0.56	6050	6050	6040	7860	4240	6050	6049.32	0.69	5	6203	6126	6063	5986	5923	6095	5955	45	1810	500	4230	10	1	8895755	537	201.33	0.43	12	0.00	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.37	N	073110	500	45 억	61685	N	N	N	N
26	20231127	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	-20	5	-0.33	79165560	13065	129.92	6070	6140	6000	7890	4250	6070	6059.36	0.70	-496	6203	6136	6083	6016	5963	6110	5990	45	1820	500	4240	10	1	8895755	538	201.67	0.43	12	0.15	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.37	N	073110	500	45 억	62205	N	N	N	N
27	20231127	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6070	0	3	0.00	67147540	11066	110.04	6070	6140	6000	7890	4250	6070	6067.91	0.70	-815	6203	6136	6083	6016	5963	6110	5990	45	1820	500	4240	10	1	8895755	540	202.33	0.43	12	0.12	30.00	14045.00	9290	20230223	-34.66	5600	20231101	8.39	9290	-34.66	20230223	5600	8.39	20231101	9290	-34.66	20230223	5600	8.39	20231101	1.37	N	073110	500	45 억	62205	N	N	N	N
28	20231127	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6080	10	2	0.16	53600530	8818	87.69	6070	6140	6000	7890	4250	6070	6078.54	0.70	-856	6203	6136	6083	6016	5963	6110	5990	45	1820	500	4240	10	1	8895755	541	202.67	0.43	12	0.10	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.37	N	073110	500	45 억	62205	N	N	N	N
29	20231127	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6140	70	2	1.15	34455860	5653	56.22	6070	6140	6010	7890	4250	6070	6095.15	0.70	-1045	6203	6136	6083	6016	5963	6110	5990	45	1820	500	4240	10	1	8895755	546	204.67	0.44	12	0.06	30.00	14045.00	9290	20230223	-33.91	5600	20231101	9.64	9290	-33.91	20230223	5600	9.64	20231101	9290	-33.91	20230223	5600	9.64	20231101	1.37	N	073110	500	45 억	62205	N	N	N	N
30	20231127	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6130	60	2	0.99	30127940	4945	49.17	6070	6140	6010	7890	4250	6070	6092.61	0.70	-771	6203	6136	6083	6016	5963	6110	5990	45	1820	500	4240	10	1	8895755	545	204.33	0.44	12	0.06	30.00	14045.00	9290	20230223	-34.02	5600	20231101	9.46	9290	-34.02	20230223	5600	9.46	20231101	9290	-34.02	20230223	5600	9.46	20231101	1.37	N	073110	500	45 억	62205	N	N	N	N
31	20231127	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6110	40	2	0.66	29987390	4922	48.95	6070	6140	6010	7890	4250	6070	6092.52	0.70	-771	6203	6136	6083	6016	5963	6110	5990	45	1820	500	4240	10	1	8895755	544	203.67	0.44	12	0.06	30.00	14045.00	9290	20230223	-34.23	5600	20231101	9.11	9290	-34.23	20230223	5600	9.11	20231101	9290	-34.23	20230223	5600	9.11	20231101	1.37	N	073110	500	45 억	62205	N	N	N	N
32	20231127	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6090	20	2	0.33	13181960	2174	21.62	6070	6090	6010	7890	4250	6070	6063.46	0.70	92	6203	6136	6083	6016	5963	6110	5990	45	1820	500	4240	10	1	8895755	542	203.00	0.43	12	0.02	30.00	14045.00	9290	20230223	-34.45	5600	20231101	8.75	9290	-34.45	20230223	5600	8.75	20231101	9290	-34.45	20230223	5600	8.75	20231101	1.37	N	073110	500	45 억	62205	N	N	N	N
33	20231127	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6070	0	3	0.00	24280	4	0.04	6070	6070	6070	7890	4250	6070	6070.00	0.70	0	6203	6136	6083	6016	5963	6110	5990	45	1820	500	4240	10	1	8895755	540	202.33	0.43	12	0.00	30.00	14045.00	9290	20230223	-34.66	5600	20231101	8.39	9290	-34.66	20230223	5600	8.39	20231101	9290	-34.66	20230223	5600	8.39	20231101	1.37	N	073110	500	45 억	62205	N	N	N	N
34	20231124	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6070	-10	5	-0.16	61083070	10055	123.54	6150	6150	6030	7900	4260	6080	6075.02	0.68	2061	6193	6136	6093	6036	5993	6115	6015	45	1820	500	4250	10	1	8895755	540	202.33	0.43	12	0.11	30.00	14045.00	9290	20230223	-34.66	5600	20231101	8.39	9290	-34.66	20230223	5600	8.39	20231101	9290	-34.66	20230223	5600	8.39	20231101	1.37	N	073110	500	45 억	60144	N	N	N	N
35	20231124	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6090	10	2	0.16	44056580	7251	89.09	6150	6150	6030	7900	4260	6080	6075.93	0.68	901	6193	6136	6093	6036	5993	6115	6015	45	1820	500	4250	10	1	8895755	542	203.00	0.43	12	0.08	30.00	14045.00	9290	20230223	-34.45	5600	20231101	8.75	9290	-34.45	20230223	5600	8.75	20231101	9290	-34.45	20230223	5600	8.75	20231101	1.37	N	073110	500	45 억	60144	N	N	N	N
36	20231124	140644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6120	40	2	0.66	38290290	6305	77.47	6150	6150	6030	7900	4260	6080	6073.00	0.68	835	6193	6136	6093	6036	5993	6115	6015	45	1820	500	4250	10	1	8895755	544	204.00	0.44	12	0.07	30.00	14045.00	9290	20230223	-34.12	5600	20231101	9.29	9290	-34.12	20230223	5600	9.29	20231101	9290	-34.12	20230223	5600	9.29	20231101	1.37	N	073110	500	45 억	60144	N	N	N	N
37	20231124	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6100	20	2	0.33	35654690	5874	72.17	6150	6150	6030	7900	4260	6080	6069.92	0.68	837	6193	6136	6093	6036	5993	6115	6015	45	1820	500	4250	10	1	8895755	543	203.33	0.43	12	0.07	30.00	14045.00	9290	20230223	-34.34	5600	20231101	8.93	9290	-34.34	20230223	5600	8.93	20231101	9290	-34.34	20230223	5600	8.93	20231101	1.37	N	073110	500	45 억	60144	N	N	N	N
38	20231124	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6120	40	2	0.66	35453040	5841	71.77	6150	6150	6030	7900	4260	6080	6069.69	0.68	824	6193	6136	6093	6036	5993	6115	6015	45	1820	500	4250	10	1	8895755	544	204.00	0.44	12	0.07	30.00	14045.00	9290	20230223	-34.12	5600	20231101	9.29	9290	-34.12	20230223	5600	9.29	20231101	9290	-34.12	20230223	5600	9.29	20231101	1.37	N	073110	500	45 억	60144	N	N	N	N
39	20231124	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6040	-40	5	-0.66	12068440	1991	24.46	6150	6150	6030	7900	4260	6080	6061.50	0.68	705	6193	6136	6093	6036	5993	6115	6015	45	1820	500	4250	10	1	8895755	537	201.33	0.43	12	0.02	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.37	N	073110	500	45 억	60144	N	N	N	N
40	20231124	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6090	10	2	0.16	9417710	1555	19.11	6150	6150	6030	7900	4260	6080	6056.41	0.68	714	6193	6136	6093	6036	5993	6115	6015	45	1820	500	4250	10	1	8895755	542	203.00	0.43	12	0.02	30.00	14045.00	9290	20230223	-34.45	5600	20231101	8.75	9290	-34.45	20230223	5600	8.75	20231101	9290	-34.45	20230223	5600	8.75	20231101	1.37	N	073110	500	45 억	60144	N	N	N	N
41	20231124	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6070	-10	5	-0.16	632640	104	1.28	6150	6150	6070	7900	4260	6080	6083.08	0.68	86	6193	6136	6093	6036	5993	6115	6015	45	1820	500	4250	10	1	8895755	540	202.33	0.43	12	0.00	30.00	14045.00	9290	20230223	-34.66	5600	20231101	8.39	9290	-34.66	20230223	5600	8.39	20231101	9290	-34.66	20230223	5600	8.39	20231101	1.37	N	073110	500	45 억	60144	N	N	N	N
42	20231123	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6080	-10	5	-0.16	49577660	8136	62.85	6090	6150	6050	7910	4270	6090	6093.63	0.66	985	6296	6192	6096	5992	5896	6145	5945	45	1820	500	4260	10	1	8895755	541	202.67	0.43	12	0.09	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.36	N	073110	500	45 억	59148	N	N	N	N
43	20231123	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6060	-30	5	-0.49	49237640	8080	62.41	6090	6150	6050	7910	4270	6090	6093.77	0.66	964	6296	6192	6096	5992	5896	6145	5945	45	1820	500	4260	10	1	8895755	539	202.00	0.43	12	0.09	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.36	N	073110	500	45 억	59148	N	N	N	N
44	20231123	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6090	0	3	0.00	36783050	6031	46.59	6090	6150	6050	7910	4270	6090	6099.00	0.66	662	6296	6192	6096	5992	5896	6145	5945	45	1820	500	4260	10	1	8895755	542	203.00	0.43	12	0.07	30.00	14045.00	9290	20230223	-34.45	5600	20231101	8.75	9290	-34.45	20230223	5600	8.75	20231101	9290	-34.45	20230223	5600	8.75	20231101	1.36	N	073110	500	45 억	59148	N	N	N	N
45	20231123	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6070	-20	5	-0.33	33990450	5571	43.03	6090	6150	6050	7910	4270	6090	6101.32	0.66	645	6296	6192	6096	5992	5896	6145	5945	45	1820	500	4260	10	1	8895755	540	202.33	0.43	12	0.06	30.00	14045.00	9290	20230223	-34.66	5600	20231101	8.39	9290	-34.66	20230223	5600	8.39	20231101	9290	-34.66	20230223	5600	8.39	20231101	1.36	N	073110	500	45 억	59148	N	N	N	N
46	20231123	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6120	30	2	0.49	32339300	5300	40.94	6090	6150	6050	7910	4270	6090	6101.75	0.66	627	6296	6192	6096	5992	5896	6145	5945	45	1820	500	4260	10	1	8895755	544	204.00	0.44	12	0.06	30.00	14045.00	9290	20230223	-34.12	5600	20231101	9.29	9290	-34.12	20230223	5600	9.29	20231101	9290	-34.12	20230223	5600	9.29	20231101	1.36	N	073110	500	45 억	59148	N	N	N	N
47	20231123	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6130	40	2	0.66	23669720	3876	29.94	6090	6150	6050	7910	4270	6090	6106.74	0.66	-53	6296	6192	6096	5992	5896	6145	5945	45	1820	500	4260	10	1	8895755	545	204.33	0.44	12	0.04	30.00	14045.00	9290	20230223	-34.02	5600	20231101	9.46	9290	-34.02	20230223	5600	9.46	20231101	9290	-34.02	20230223	5600	9.46	20231101	1.36	N	073110	500	45 억	59148	N	N	N	N
48	20231123	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6120	30	2	0.49	14479030	2375	18.35	6090	6150	6050	7910	4270	6090	6096.43	0.66	-143	6296	6192	6096	5992	5896	6145	5945	45	1820	500	4260	10	1	8895755	544	204.00	0.44	12	0.03	30.00	14045.00	9290	20230223	-34.12	5600	20231101	9.29	9290	-34.12	20230223	5600	9.29	20231101	9290	-34.12	20230223	5600	9.29	20231101	1.36	N	073110	500	45 억	59148	N	N	N	N
49	20231123	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6140	50	2	0.82	2972950	488	3.77	6090	6150	6080	7910	4270	6090	6092.11	0.66	-19	6296	6192	6096	5992	5896	6145	5945	45	1820	500	4260	10	1	8895755	546	204.67	0.44	12	0.01	30.00	14045.00	9290	20230223	-33.91	5600	20231101	9.64	9290	-33.91	20230223	5600	9.64	20231101	9290	-33.91	20230223	5600	9.64	20231101	1.36	N	073110	500	45 억	59148	N	N	N	N
50	20231122	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6090	-100	5	-1.62	79206090	12945	49.65	6200	6200	6000	8040	4340	6190	6118.66	0.67	-999	6303	6246	6143	6086	5983	6275	6115	45	1850	500	4330	10	1	8895755	542	203.00	0.43	12	0.15	30.00	14045.00	9290	20230223	-34.45	5600	20231101	8.75	9290	-34.45	20230223	5600	8.75	20231101	9290	-34.45	20230223	5600	8.75	20231101	1.34	N	073110	500	45 억	60025	N	N	N	N
51	20231122	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6060	-130	5	-2.10	75282810	12300	47.18	6200	6200	6000	8040	4340	6190	6120.55	0.67	-801	6303	6246	6143	6086	5983	6275	6115	45	1850	500	4330	10	1	8895755	539	202.00	0.43	12	0.14	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.34	N	073110	500	45 억	60025	N	N	N	N
52	20231122	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6140	-50	5	-0.81	72827040	11897	45.63	6200	6200	6000	8040	4340	6190	6121.46	0.67	-743	6303	6246	6143	6086	5983	6275	6115	45	1850	500	4330	10	1	8895755	546	204.67	0.44	12	0.13	30.00	14045.00	9290	20230223	-33.91	5600	20231101	9.64	9290	-33.91	20230223	5600	9.64	20231101	9290	-33.91	20230223	5600	9.64	20231101	1.34	N	073110	500	45 억	60025	N	N	N	N
53	20231122	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6110	-80	5	-1.29	34980300	5681	21.79	6200	6200	6100	8040	4340	6190	6157.42	0.67	-857	6303	6246	6143	6086	5983	6275	6115	45	1850	500	4330	10	1	8895755	544	203.67	0.44	12	0.06	30.00	14045.00	9290	20230223	-34.23	5600	20231101	9.11	9290	-34.23	20230223	5600	9.11	20231101	9290	-34.23	20230223	5600	9.11	20231101	1.34	N	073110	500	45 억	60025	N	N	N	N
54	20231122	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6150	-40	5	-0.65	34145740	5545	21.27	6200	6200	6110	8040	4340	6190	6157.93	0.67	-809	6303	6246	6143	6086	5983	6275	6115	45	1850	500	4330	10	1	8895755	547	205.00	0.44	12	0.06	30.00	14045.00	9290	20230223	-33.80	5600	20231101	9.82	9290	-33.80	20230223	5600	9.82	20231101	9290	-33.80	20230223	5600	9.82	20231101	1.34	N	073110	500	45 억	60025	N	N	N	N
55	20231122	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6160	-30	5	-0.48	28678040	4651	17.84	6200	6200	6110	8040	4340	6190	6165.99	0.67	-431	6303	6246	6143	6086	5983	6275	6115	45	1850	500	4330	10	1	8895755	548	205.33	0.44	12	0.05	30.00	14045.00	9290	20230223	-33.69	5600	20231101	10.00	9290	-33.69	20230223	5600	10.00	20231101	9290	-33.69	20230223	5600	10.00	20231101	1.34	N	073110	500	45 억	60025	N	N	N	N
56	20231122	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6180	-10	5	-0.16	26768480	4341	16.65	6200	6200	6110	8040	4340	6190	6166.43	0.67	-392	6303	6246	6143	6086	5983	6275	6115	45	1850	500	4330	10	1	8895755	550	206.00	0.44	12	0.05	30.00	14045.00	9290	20230223	-33.48	5600	20231101	10.36	9290	-33.48	20230223	5600	10.36	20231101	9290	-33.48	20230223	5600	10.36	20231101	1.34	N	073110	500	45 억	60025	N	N	N	N
57	20231122	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6180	-10	5	-0.16	2961490	479	1.84	6200	6200	6150	8040	4340	6190	6182.65	0.67	-73	6303	6246	6143	6086	5983	6275	6115	45	1850	500	4330	10	1	8895755	550	206.00	0.44	12	0.01	30.00	14045.00	9290	20230223	-33.48	5600	20231101	10.36	9290	-33.48	20230223	5600	10.36	20231101	9290	-33.48	20230223	5600	10.36	20231101	1.34	N	073110	500	45 억	60025	N	N	N	N
58	20231121	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6190	110	2	1.81	159385600	26046	125.74	6080	6200	6040	7900	4260	6080	6119.34	0.64	2694	6273	6176	6013	5916	5753	6225	5965	45	1820	500	4250	10	1	8895755	551	206.33	0.44	12	0.29	30.00	14045.00	9290	20230223	-33.37	5600	20231101	10.54	9290	-33.37	20230223	5600	10.54	20231101	9290	-33.37	20230223	5600	10.54	20231101	1.35	N	073110	500	45 억	57321	N	N	N	N
59	20231121	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6190	110	2	1.81	140075660	22899	110.55	6080	6200	6040	7900	4260	6080	6117.11	0.64	2712	6273	6176	6013	5916	5753	6225	5965	45	1820	500	4250	10	1	8895755	551	206.33	0.44	12	0.26	30.00	14045.00	9290	20230223	-33.37	5600	20231101	10.54	9290	-33.37	20230223	5600	10.54	20231101	9290	-33.37	20230223	5600	10.54	20231101	1.35	N	073110	500	45 억	57321	N	N	N	N
60	20231121	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6170	90	2	1.48	117244220	19202	92.70	6080	6170	6040	7900	4260	6080	6105.83	0.64	2840	6273	6176	6013	5916	5753	6225	5965	45	1820	500	4250	10	1	8895755	549	205.67	0.44	12	0.22	30.00	14045.00	9290	20230223	-33.58	5600	20231101	10.18	9290	-33.58	20230223	5600	10.18	20231101	9290	-33.58	20230223	5600	10.18	20231101	1.35	N	073110	500	45 억	57321	N	N	N	N
61	20231121	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6110	30	2	0.49	71233500	11697	56.47	6080	6150	6040	7900	4260	6080	6089.89	0.64	226	6273	6176	6013	5916	5753	6225	5965	45	1820	500	4250	10	1	8895755	544	203.67	0.44	12	0.13	30.00	14045.00	9290	20230223	-34.23	5600	20231101	9.11	9290	-34.23	20230223	5600	9.11	20231101	9290	-34.23	20230223	5600	9.11	20231101	1.35	N	073110	500	45 억	57321	N	N	N	N
62	20231121	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6090	10	2	0.16	61636380	10125	48.88	6080	6150	6040	7900	4260	6080	6087.54	0.64	250	6273	6176	6013	5916	5753	6225	5965	45	1820	500	4250	10	1	8895755	542	203.00	0.43	12	0.11	30.00	14045.00	9290	20230223	-34.45	5600	20231101	8.75	9290	-34.45	20230223	5600	8.75	20231101	9290	-34.45	20230223	5600	8.75	20231101	1.35	N	073110	500	45 억	57321	N	N	N	N
63	20231121	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6110	30	2	0.49	40130240	6594	31.83	6080	6150	6050	7900	4260	6080	6085.87	0.64	-23	6273	6176	6013	5916	5753	6225	5965	45	1820	500	4250	10	1	8895755	544	203.67	0.44	12	0.07	30.00	14045.00	9290	20230223	-34.23	5600	20231101	9.11	9290	-34.23	20230223	5600	9.11	20231101	9290	-34.23	20230223	5600	9.11	20231101	1.35	N	073110	500	45 억	57321	N	N	N	N
64	20231121	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6120	40	2	0.66	33371470	5483	26.47	6080	6150	6050	7900	4260	6080	6086.35	0.64	-735	6273	6176	6013	5916	5753	6225	5965	45	1820	500	4250	10	1	8895755	544	204.00	0.44	12	0.06	30.00	14045.00	9290	20230223	-34.12	5600	20231101	9.29	9290	-34.12	20230223	5600	9.29	20231101	9290	-34.12	20230223	5600	9.29	20231101	1.35	N	073110	500	45 억	57321	N	N	N	N
65	20231121	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6150	70	2	1.15	7467680	1232	5.95	6080	6150	6050	7900	4260	6080	6061.43	0.64	355	6273	6176	6013	5916	5753	6225	5965	45	1820	500	4250	10	1	8895755	547	205.00	0.44	12	0.01	30.00	14045.00	9290	20230223	-33.80	5600	20231101	9.82	9290	-33.80	20230223	5600	9.82	20231101	9290	-33.80	20230223	5600	9.82	20231101	1.35	N	073110	500	45 억	57321	N	N	N	N
66	20231120	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6080	80	2	1.33	124715430	20710	84.89	6000	6110	5850	7800	4200	6000	6021.99	0.57	6527	6340	6170	6070	5900	5800	6120	5850	45	1800	500	4200	10	1	8895755	541	202.67	0.43	12	0.23	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.35	N	073110	500	45 억	50794	N	N	N	N
67	20231120	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6080	80	2	1.33	121868080	20241	82.97	6000	6110	5850	7800	4200	6000	6020.85	0.57	6508	6340	6170	6070	5900	5800	6120	5850	45	1800	500	4200	10	1	8895755	541	202.67	0.43	12	0.23	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.35	N	073110	500	45 억	50794	N	N	N	N
68	20231120	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6020	20	2	0.33	100903830	16778	68.77	6000	6110	5850	7800	4200	6000	6014.06	0.57	4355	6340	6170	6070	5900	5800	6120	5850	45	1800	500	4200	10	1	8895755	536	200.67	0.43	12	0.19	30.00	14045.00	9290	20230223	-35.20	5600	20231101	7.50	9290	-35.20	20230223	5600	7.50	20231101	9290	-35.20	20230223	5600	7.50	20231101	1.35	N	073110	500	45 억	50794	N	N	N	N
69	20231120	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6080	80	2	1.33	94046250	15643	64.12	6000	6110	5850	7800	4200	6000	6012.03	0.57	4053	6340	6170	6070	5900	5800	6120	5850	45	1800	500	4200	10	1	8895755	541	202.67	0.43	12	0.18	30.00	14045.00	9290	20230223	-34.55	5600	20231101	8.57	9290	-34.55	20230223	5600	8.57	20231101	9290	-34.55	20230223	5600	8.57	20231101	1.35	N	073110	500	45 억	50794	N	N	N	N
70	20231120	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6090	90	2	1.50	90302560	15025	61.59	6000	6110	5850	7800	4200	6000	6010.15	0.57	3870	6340	6170	6070	5900	5800	6120	5850	45	1800	500	4200	10	1	8895755	542	203.00	0.43	12	0.17	30.00	14045.00	9290	20230223	-34.45	5600	20231101	8.75	9290	-34.45	20230223	5600	8.75	20231101	9290	-34.45	20230223	5600	8.75	20231101	1.35	N	073110	500	45 억	50794	N	N	N	N
71	20231120	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6060	60	2	1.00	80599940	13428	55.04	6000	6110	5850	7800	4200	6000	6002.38	0.57	3665	6340	6170	6070	5900	5800	6120	5850	45	1800	500	4200	10	1	8895755	539	202.00	0.43	12	0.15	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.35	N	073110	500	45 억	50794	N	N	N	N
72	20231120	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6070	70	2	1.17	78035650	13004	53.30	6000	6110	5850	7800	4200	6000	6000.90	0.57	3324	6340	6170	6070	5900	5800	6120	5850	45	1800	500	4200	10	1	8895755	540	202.33	0.43	12	0.15	30.00	14045.00	9290	20230223	-34.66	5600	20231101	8.39	9290	-34.66	20230223	5600	8.39	20231101	9290	-34.66	20230223	5600	8.39	20231101	1.35	N	073110	500	45 억	50794	N	N	N	N
73	20231120	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5990	-10	5	-0.17	7657270	1279	5.24	6000	6010	5970	7800	4200	6000	5986.92	0.57	853	6340	6170	6070	5900	5800	6120	5850	45	1800	500	4200	10	1	8895755	533	199.67	0.43	12	0.01	30.00	14045.00	9290	20230223	-35.52	5600	20231101	6.96	9290	-35.52	20230223	5600	6.96	20231101	9290	-35.52	20230223	5600	6.96	20231101	1.35	N	073110	500	45 억	50794	N	N	N	N
74	20231117	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6000	-50	5	-0.83	148506140	24396	123.81	6050	6240	5970	7860	4240	6050	6087.68	0.60	-2504	6176	6112	5986	5922	5796	6145	5955	45	1810	500	4230	10	1	8895755	534	200.00	0.43	12	0.27	30.00	14045.00	9290	20230223	-35.41	5600	20231101	7.14	9290	-35.41	20230223	5600	7.14	20231101	9290	-35.41	20230223	5600	7.14	20231101	1.36	N	073110	500	45 억	53278	N	N	N	N
75	20231117	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6070	20	2	0.33	138703060	22763	115.52	6050	6240	5970	7860	4240	6050	6093.36	0.60	-2698	6176	6112	5986	5922	5796	6145	5955	45	1810	500	4230	10	1	8895755	540	202.33	0.43	12	0.26	30.00	14045.00	9290	20230223	-34.66	5600	20231101	8.39	9290	-34.66	20230223	5600	8.39	20231101	9290	-34.66	20230223	5600	8.39	20231101	1.36	N	073110	500	45 억	53278	N	N	N	N
76	20231117	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6190	140	2	2.31	107893880	17737	90.02	6050	6240	5970	7860	4240	6050	6082.98	0.60	-2849	6176	6112	5986	5922	5796	6145	5955	45	1810	500	4230	10	1	8895755	551	206.33	0.44	12	0.20	30.00	14045.00	9290	20230223	-33.37	5600	20231101	10.54	9290	-33.37	20230223	5600	10.54	20231101	9290	-33.37	20230223	5600	10.54	20231101	1.36	N	073110	500	45 억	53278	N	N	N	N
77	20231117	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6000	-50	5	-0.83	52899730	8766	44.49	6050	6090	5970	7860	4240	6050	6034.65	0.60	-2007	6176	6112	5986	5922	5796	6145	5955	45	1810	500	4230	10	1	8895755	534	200.00	0.43	12	0.10	30.00	14045.00	9290	20230223	-35.41	5600	20231101	7.14	9290	-35.41	20230223	5600	7.14	20231101	9290	-35.41	20230223	5600	7.14	20231101	1.36	N	073110	500	45 억	53278	N	N	N	N
78	20231117	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6020	-30	5	-0.50	48701530	8068	40.95	6050	6090	5970	7860	4240	6050	6036.38	0.60	-1580	6176	6112	5986	5922	5796	6145	5955	45	1810	500	4230	10	1	8895755	536	200.67	0.43	12	0.09	30.00	14045.00	9290	20230223	-35.20	5600	20231101	7.50	9290	-35.20	20230223	5600	7.50	20231101	9290	-35.20	20230223	5600	7.50	20231101	1.36	N	073110	500	45 억	53278	N	N	N	N
79	20231117	110629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6010	-40	5	-0.66	40932270	6777	34.39	6050	6090	5970	7860	4240	6050	6039.88	0.60	-1479	6176	6112	5986	5922	5796	6145	5955	45	1810	500	4230	10	1	8895755	535	200.33	0.43	12	0.08	30.00	14045.00	9290	20230223	-35.31	5600	20231101	7.32	9290	-35.31	20230223	5600	7.32	20231101	9290	-35.31	20230223	5600	7.32	20231101	1.36	N	073110	500	45 억	53278	N	N	N	N
80	20231117	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6060	10	2	0.17	37123190	6143	31.18	6050	6090	5970	7860	4240	6050	6043.17	0.60	-1533	6176	6112	5986	5922	5796	6145	5955	45	1810	500	4230	10	1	8895755	539	202.00	0.43	12	0.07	30.00	14045.00	9290	20230223	-34.77	5600	20231101	8.21	9290	-34.77	20230223	5600	8.21	20231101	9290	-34.77	20230223	5600	8.21	20231101	1.36	N	073110	500	45 억	53278	N	N	N	N
81	20231117	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6090	40	2	0.66	15986180	2636	13.38	6050	6090	6030	7860	4240	6050	6064.56	0.60	4	6176	6112	5986	5922	5796	6145	5955	45	1810	500	4230	10	1	8895755	542	203.00	0.43	12	0.03	30.00	14045.00	9290	20230223	-34.45	5600	20231101	8.75	9290	-34.45	20230223	5600	8.75	20231101	9290	-34.45	20230223	5600	8.75	20231101	1.36	N	073110	500	45 억	53278	N	N	N	N
82	20231116	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6040	70	2	1.17	111695200	18644	80.89	6000	6050	5860	7760	4180	5970	5990.95	0.56	3576	6030	6000	5940	5910	5850	6015	5925	45	1790	500	4170	10	1	8895755	537	201.33	0.43	12	0.21	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.35	N	073110	500	45 억	49533	N	N	N	N
83	20231116	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6020	50	2	0.84	100187530	16730	72.58	6000	6050	5860	7760	4180	5970	5988.50	0.56	3349	6030	6000	5940	5910	5850	6015	5925	45	1790	500	4170	10	1	8895755	536	200.67	0.43	12	0.19	30.00	14045.00	9290	20230223	-35.20	5600	20231101	7.50	9290	-35.20	20230223	5600	7.50	20231101	9290	-35.20	20230223	5600	7.50	20231101	1.35	N	073110	500	45 억	49533	N	N	N	N
84	20231116	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6030	60	2	1.01	94003720	15701	68.12	6000	6050	5860	7760	4180	5970	5987.12	0.56	2954	6030	6000	5940	5910	5850	6015	5925	45	1790	500	4170	10	1	8895755	536	201.00	0.43	12	0.18	30.00	14045.00	9290	20230223	-35.09	5600	20231101	7.68	9290	-35.09	20230223	5600	7.68	20231101	9290	-35.09	20230223	5600	7.68	20231101	1.35	N	073110	500	45 억	49533	N	N	N	N
85	20231116	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6040	70	2	1.17	76629950	12820	55.62	6000	6050	5860	7760	4180	5970	5977.38	0.56	2373	6030	6000	5940	5910	5850	6015	5925	45	1790	500	4170	10	1	8895755	537	201.33	0.43	12	0.14	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.35	N	073110	500	45 억	49533	N	N	N	N
86	20231116	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5980	10	2	0.17	46156590	7741	33.58	6000	6000	5860	7760	4180	5970	5962.61	0.56	-1046	6030	6000	5940	5910	5850	6015	5925	45	1790	500	4170	10	1	8895755	532	199.33	0.43	12	0.09	30.00	14045.00	9290	20230223	-35.63	5600	20231101	6.79	9290	-35.63	20230223	5600	6.79	20231101	9290	-35.63	20230223	5600	6.79	20231101	1.35	N	073110	500	45 억	49533	N	N	N	N
87	20231116	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	-10	5	-0.17	29940360	5010	21.74	6000	6000	5950	7760	4180	5970	5976.12	0.56	-1325	6030	6000	5940	5910	5850	6015	5925	45	1790	500	4170	10	1	8895755	530	198.67	0.42	12	0.06	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.35	N	073110	500	45 억	49533	N	N	N	N
88	20231116	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6000	30	2	0.50	7892710	1317	5.71	6000	6000	5960	7760	4180	5970	5992.95	0.56	-281	6030	6000	5940	5910	5850	6015	5925	45	1790	500	4170	10	1	8895755	534	200.00	0.43	12	0.01	30.00	14045.00	9290	20230223	-35.41	5600	20231101	7.14	9290	-35.41	20230223	5600	7.14	20231101	9290	-35.41	20230223	5600	7.14	20231101	1.35	N	073110	500	45 억	49533	N	N	N	N
89	20231116	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5970	0	3	0.00	0	0	0.00	0	0	0	7760	4180	5970	0.00	0.56	0	6030	6000	5940	5910	5850	6015	5925	45	1790	500	4170	10	1	8895755	531	199.00	0.43	12	0.00	30.00	14045.00	9290	20230223	-35.74	5600	20231101	6.61	9290	-35.74	20230223	5600	6.61	20231101	9290	-35.74	20230223	5600	6.61	20231101	1.35	N	073110	500	45 억	49533	N	N	N	N
90	20231115	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5970	100	2	1.70	136567560	23045	207.03	5910	5970	5880	7630	4110	5870	5925.82	0.51	4706	6016	5942	5826	5752	5636	5980	5790	45	1760	500	4100	10	1	8895755	531	199.00	0.43	12	0.26	30.00	14045.00	9290	20230223	-35.74	5600	20231101	6.61	9290	-35.74	20230223	5600	6.61	20231101	9290	-35.74	20230223	5600	6.61	20231101	1.34	N	073110	500	45 억	44978	N	N	N	N
91	20231115	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	90	2	1.53	127054210	21450	192.71	5910	5970	5880	7630	4110	5870	5923.27	0.51	4264	6016	5942	5826	5752	5636	5980	5790	45	1760	500	4100	10	1	8895755	530	198.67	0.42	12	0.24	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.34	N	073110	500	45 억	44978	N	N	N	N
92	20231115	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	90	2	1.53	90147800	15221	136.74	5910	5960	5880	7630	4110	5870	5922.59	0.51	1378	6016	5942	5826	5752	5636	5980	5790	45	1760	500	4100	10	1	8895755	530	198.67	0.42	12	0.17	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.34	N	073110	500	45 억	44978	N	N	N	N
93	20231115	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5950	80	2	1.36	71857290	12147	109.13	5910	5960	5880	7630	4110	5870	5915.64	0.51	894	6016	5942	5826	5752	5636	5980	5790	45	1760	500	4100	10	1	8895755	529	198.33	0.42	12	0.14	30.00	14045.00	9290	20230223	-35.95	5600	20231101	6.25	9290	-35.95	20230223	5600	6.25	20231101	9290	-35.95	20230223	5600	6.25	20231101	1.34	N	073110	500	45 억	44978	N	N	N	N
94	20231115	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5920	50	2	0.85	62633500	10595	95.18	5910	5950	5880	7630	4110	5870	5911.61	0.51	879	6016	5942	5826	5752	5636	5980	5790	45	1760	500	4100	10	1	8895755	527	197.33	0.42	12	0.12	30.00	14045.00	9290	20230223	-36.28	5600	20231101	5.71	9290	-36.28	20230223	5600	5.71	20231101	9290	-36.28	20230223	5600	5.71	20231101	1.34	N	073110	500	45 억	44978	N	N	N	N
95	20231115	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5900	30	2	0.51	47686280	8069	72.49	5910	5950	5880	7630	4110	5870	5909.81	0.51	-806	6016	5942	5826	5752	5636	5980	5790	45	1760	500	4100	10	1	8895755	525	196.67	0.42	12	0.09	30.00	14045.00	9290	20230223	-36.49	5600	20231101	5.36	9290	-36.49	20230223	5600	5.36	20231101	9290	-36.49	20230223	5600	5.36	20231101	1.34	N	073110	500	45 억	44978	N	N	N	N
96	20231115	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5910	40	2	0.68	38822320	6568	59.01	5910	5950	5880	7630	4110	5870	5910.83	0.51	-849	6016	5942	5826	5752	5636	5980	5790	45	1760	500	4100	10	1	8895755	526	197.00	0.42	12	0.07	30.00	14045.00	9290	20230223	-36.38	5600	20231101	5.54	9290	-36.38	20230223	5600	5.54	20231101	9290	-36.38	20230223	5600	5.54	20231101	1.34	N	073110	500	45 억	44978	N	N	N	N
97	20231115	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5930	60	2	1.02	20391670	3449	30.99	5910	5950	5880	7630	4110	5870	5912.34	0.51	-1470	6016	5942	5826	5752	5636	5980	5790	45	1760	500	4100	10	1	8895755	528	197.67	0.42	12	0.04	30.00	14045.00	9290	20230223	-36.17	5600	20231101	5.89	9290	-36.17	20230223	5600	5.89	20231101	9290	-36.17	20230223	5600	5.89	20231101	1.34	N	073110	500	45 억	44978	N	N	N	N
98	20231114	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5870	100	2	1.73	63636330	10894	32.09	5710	5900	5710	7500	4040	5770	5841.41	0.48	2149	6076	5922	5846	5692	5616	5885	5655	45	1730	500	4030	10	1	8895755	522	195.67	0.42	12	0.12	30.00	14045.00	9290	20230223	-36.81	5600	20231101	4.82	9290	-36.81	20230223	5600	4.82	20231101	9290	-36.81	20230223	5600	4.82	20231101	1.35	N	073110	500	45 억	42491	N	N	N	N
99	20231114	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5860	90	2	1.56	49733730	8526	25.11	5710	5900	5710	7500	4040	5770	5833.18	0.48	798	6076	5922	5846	5692	5616	5885	5655	45	1730	500	4030	10	1	8895755	521	195.33	0.42	12	0.10	30.00	14045.00	9290	20230223	-36.92	5600	20231101	4.64	9290	-36.92	20230223	5600	4.64	20231101	9290	-36.92	20230223	5600	4.64	20231101	1.35	N	073110	500	45 억	42491	N	N	N	N
100	20231114	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5860	90	2	1.56	35163670	6026	17.75	5710	5900	5710	7500	4040	5770	5835.33	0.48	213	6076	5922	5846	5692	5616	5885	5655	45	1730	500	4030	10	1	8895755	521	195.33	0.42	12	0.07	30.00	14045.00	9290	20230223	-36.92	5600	20231101	4.64	9290	-36.92	20230223	5600	4.64	20231101	9290	-36.92	20230223	5600	4.64	20231101	1.35	N	073110	500	45 억	42491	N	N	N	N
101	20231114	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5870	100	2	1.73	34042860	5835	17.19	5710	5900	5710	7500	4040	5770	5834.25	0.48	195	6076	5922	5846	5692	5616	5885	5655	45	1730	500	4030	10	1	8895755	522	195.67	0.42	12	0.07	30.00	14045.00	9290	20230223	-36.81	5600	20231101	4.82	9290	-36.81	20230223	5600	4.82	20231101	9290	-36.81	20230223	5600	4.82	20231101	1.35	N	073110	500	45 억	42491	N	N	N	N
102	20231114	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5880	110	2	1.91	29647360	5087	14.98	5710	5900	5710	7500	4040	5770	5828.06	0.48	191	6076	5922	5846	5692	5616	5885	5655	45	1730	500	4030	10	1	8895755	523	196.00	0.42	12	0.06	30.00	14045.00	9290	20230223	-36.71	5600	20231101	5.00	9290	-36.71	20230223	5600	5.00	20231101	9290	-36.71	20230223	5600	5.00	20231101	1.35	N	073110	500	45 억	42491	N	N	N	N
103	20231114	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5850	80	2	1.39	24198220	4156	12.24	5710	5900	5710	7500	4040	5770	5822.48	0.48	66	6076	5922	5846	5692	5616	5885	5655	45	1730	500	4030	10	1	8895755	520	195.00	0.42	12	0.05	30.00	14045.00	9290	20230223	-37.03	5600	20231101	4.46	9290	-37.03	20230223	5600	4.46	20231101	9290	-37.03	20230223	5600	4.46	20231101	1.35	N	073110	500	45 억	42491	N	N	N	N
104	20231114	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5860	90	2	1.56	16437600	2826	8.32	5710	5900	5710	7500	4040	5770	5816.56	0.48	103	6076	5922	5846	5692	5616	5885	5655	45	1730	500	4030	10	1	8895755	521	195.33	0.42	12	0.03	30.00	14045.00	9290	20230223	-36.92	5600	20231101	4.64	9290	-36.92	20230223	5600	4.64	20231101	9290	-36.92	20230223	5600	4.64	20231101	1.35	N	073110	500	45 억	42491	N	N	N	N
105	20231114	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5830	60	2	1.04	8011940	1390	4.09	5710	5840	5710	7500	4040	5770	5763.99	0.48	-22	6076	5922	5846	5692	5616	5885	5655	45	1730	500	4030	10	1	8895755	519	194.33	0.42	12	0.02	30.00	14045.00	9290	20230223	-37.24	5600	20231101	4.11	9290	-37.24	20230223	5600	4.11	20231101	9290	-37.24	20230223	5600	4.11	20231101	1.35	N	073110	500	45 억	42491	N	N	N	N
106	20231113	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5770	-130	5	-2.20	187573710	32223	68.15	5910	6000	5770	7670	4130	5900	5821.24	0.53	-4558	6213	6056	5933	5776	5653	5995	5715	45	1770	500	4130	10	1	8895755	513	192.33	0.41	12	0.36	30.00	14045.00	9290	20230223	-37.89	5600	20231101	3.04	9290	-37.89	20230223	5600	3.04	20231101	9290	-37.89	20230223	5600	3.04	20231101	1.21	N	073110	500	45 억	46993	N	N	N	N
107	20231113	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5780	-120	5	-2.03	155715550	26718	56.51	5910	6000	5780	7670	4130	5900	5828.11	0.53	-4726	6213	6056	5933	5776	5653	5995	5715	45	1770	500	4130	10	1	8895755	514	192.67	0.41	12	0.30	30.00	14045.00	9290	20230223	-37.78	5600	20231101	3.21	9290	-37.78	20230223	5600	3.21	20231101	9290	-37.78	20230223	5600	3.21	20231101	1.21	N	073110	500	45 억	46993	N	N	N	N
108	20231113	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5820	-80	5	-1.36	135263610	23187	49.04	5910	6000	5780	7670	4130	5900	5833.60	0.53	-4135	6213	6056	5933	5776	5653	5995	5715	45	1770	500	4130	10	1	8895755	518	194.00	0.41	12	0.26	30.00	14045.00	9290	20230223	-37.35	5600	20231101	3.93	9290	-37.35	20230223	5600	3.93	20231101	9290	-37.35	20230223	5600	3.93	20231101	1.21	N	073110	500	45 억	46993	N	N	N	N
109	20231113	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5810	-90	5	-1.53	119082700	20397	43.14	5910	6000	5780	7670	4130	5900	5838.25	0.53	-4237	6213	6056	5933	5776	5653	5995	5715	45	1770	500	4130	10	1	8895755	517	193.67	0.41	12	0.23	30.00	14045.00	9290	20230223	-37.46	5600	20231101	3.75	9290	-37.46	20230223	5600	3.75	20231101	9290	-37.46	20230223	5600	3.75	20231101	1.21	N	073110	500	45 억	46993	N	N	N	N
110	20231113	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5780	-120	5	-2.03	90783010	15518	32.82	5910	6000	5780	7670	4130	5900	5850.17	0.53	-1893	6213	6056	5933	5776	5653	5995	5715	45	1770	500	4130	10	1	8895755	514	192.67	0.41	12	0.17	30.00	14045.00	9290	20230223	-37.78	5600	20231101	3.21	9290	-37.78	20230223	5600	3.21	20231101	9290	-37.78	20230223	5600	3.21	20231101	1.21	N	073110	500	45 억	46993	N	N	N	N
111	20231113	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5890	-10	5	-0.17	54933180	9355	19.79	5910	6000	5830	7670	4130	5900	5872.07	0.53	-1487	6213	6056	5933	5776	5653	5995	5715	45	1770	500	4130	10	1	8895755	524	196.33	0.42	12	0.11	30.00	14045.00	9290	20230223	-36.60	5600	20231101	5.18	9290	-36.60	20230223	5600	5.18	20231101	9290	-36.60	20230223	5600	5.18	20231101	1.21	N	073110	500	45 억	46993	N	N	N	N
112	20231113	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5870	-30	5	-0.51	50491830	8598	18.18	5910	6000	5830	7670	4130	5900	5872.51	0.53	-1134	6213	6056	5933	5776	5653	5995	5715	45	1770	500	4130	10	1	8895755	522	195.67	0.42	12	0.10	30.00	14045.00	9290	20230223	-36.81	5600	20231101	4.82	9290	-36.81	20230223	5600	4.82	20231101	9290	-36.81	20230223	5600	4.82	20231101	1.21	N	073110	500	45 억	46993	N	N	N	N
113	20231113	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5940	40	2	0.68	3231050	546	1.15	5910	5940	5900	7670	4130	5900	5917.67	0.53	92	6213	6056	5933	5776	5653	5995	5715	45	1770	500	4130	10	1	8895755	528	198.00	0.42	12	0.01	30.00	14045.00	9290	20230223	-36.06	5600	20231101	6.07	9290	-36.06	20230223	5600	6.07	20231101	9290	-36.06	20230223	5600	6.07	20231101	1.21	N	073110	500	45 억	46993	N	N	N	N
114	20231110	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5900	-50	5	-0.84	278614990	47009	4.88	5930	6090	5810	7730	4170	5950	5926.90	0.45	8542	7283	6616	6273	5606	5263	6445	5435	45	1780	500	4160	10	1	8895755	525	196.67	0.42	12	0.53	30.00	14045.00	9290	20230223	-36.49	5600	20231101	5.36	9290	-36.49	20230223	5600	5.36	20231101	9290	-36.49	20230223	5600	5.36	20231101	1.24	N	073110	500	45 억	39607	N	N	N	N
115	20231110	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5940	-10	5	-0.17	261416610	44085	4.58	5930	6090	5810	7730	4170	5950	5929.83	0.45	8375	7283	6616	6273	5606	5263	6445	5435	45	1780	500	4160	10	1	8895755	528	198.00	0.42	12	0.50	30.00	14045.00	9290	20230223	-36.06	5600	20231101	6.07	9290	-36.06	20230223	5600	6.07	20231101	9290	-36.06	20230223	5600	6.07	20231101	1.24	N	073110	500	45 억	39607	N	N	N	N
116	20231110	140615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	10	2	0.17	255015840	43002	4.46	5930	6090	5810	7730	4170	5950	5930.33	0.45	8132	7283	6616	6273	5606	5263	6445	5435	45	1780	500	4160	10	1	8895755	530	198.67	0.42	12	0.48	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.24	N	073110	500	45 억	39607	N	N	N	N
117	20231110	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6000	50	2	0.84	249177400	42022	4.36	5930	6090	5810	7730	4170	5950	5929.69	0.45	7875	7283	6616	6273	5606	5263	6445	5435	45	1780	500	4160	10	1	8895755	534	200.00	0.43	12	0.47	30.00	14045.00	9290	20230223	-35.41	5600	20231101	7.14	9290	-35.41	20230223	5600	7.14	20231101	9290	-35.41	20230223	5600	7.14	20231101	1.24	N	073110	500	45 억	39607	N	N	N	N
118	20231110	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5900	-50	5	-0.84	186609670	31417	3.26	5930	6090	5810	7730	4170	5950	5939.77	0.45	6488	7283	6616	6273	5606	5263	6445	5435	45	1780	500	4160	10	1	8895755	525	196.67	0.42	12	0.35	30.00	14045.00	9290	20230223	-36.49	5600	20231101	5.36	9290	-36.49	20230223	5600	5.36	20231101	9290	-36.49	20230223	5600	5.36	20231101	1.24	N	073110	500	45 억	39607	N	N	N	N
119	20231110	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5990	40	2	0.67	128932720	21633	2.25	5930	6090	5810	7730	4170	5950	5960.00	0.45	2983	7283	6616	6273	5606	5263	6445	5435	45	1780	500	4160	10	1	8895755	533	199.67	0.43	12	0.24	30.00	14045.00	9290	20230223	-35.52	5600	20231101	6.96	9290	-35.52	20230223	5600	6.96	20231101	9290	-35.52	20230223	5600	6.96	20231101	1.24	N	073110	500	45 억	39607	N	N	N	N
120	20231110	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6030	80	2	1.34	115081950	19312	2.00	5930	6090	5810	7730	4170	5950	5959.09	0.45	1776	7283	6616	6273	5606	5263	6445	5435	45	1780	500	4160	10	1	8895755	536	201.00	0.43	12	0.22	30.00	14045.00	9290	20230223	-35.09	5600	20231101	7.68	9290	-35.09	20230223	5600	7.68	20231101	9290	-35.09	20230223	5600	7.68	20231101	1.24	N	073110	500	45 억	39607	N	N	N	N
121	20231110	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	10	2	0.17	43035700	7326	0.76	5930	6050	5810	7730	4170	5950	5874.38	0.45	3035	7283	6616	6273	5606	5263	6445	5435	45	1780	500	4160	10	1	8895755	530	198.67	0.42	12	0.08	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.24	N	073110	500	45 억	39607	N	N	N	N
122	20231109	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5950	0	3	0.00	6228564020	961942	6415.94	6010	6940	5930	7730	4170	5950	6475.16	0.74	-27239	6190	6070	6010	5890	5830	6040	5860	45	1780	500	4160	10	1	8895755	529	198.33	0.42	12	10.81	30.00	14045.00	9290	20230223	-35.95	5600	20231101	6.25	9290	-35.95	20230223	5600	6.25	20231101	9290	-35.95	20230223	5600	6.25	20231101	1.23	N	073110	500	45 억	65742	N	N	N	N
123	20231109	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	10	2	0.17	6144552500	947849	6321.94	6010	6940	5930	7730	4170	5950	6482.63	0.74	-30110	6190	6070	6010	5890	5830	6040	5860	45	1780	500	4160	10	1	8895755	530	198.67	0.42	12	10.66	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.23	N	073110	500	45 억	65742	N	N	N	N
124	20231109	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5970	20	2	0.34	6075300580	936281	6244.79	6010	6940	5930	7730	4170	5950	6488.76	0.74	-28897	6190	6070	6010	5890	5830	6040	5860	45	1780	500	4160	10	1	8895755	531	199.00	0.43	12	10.53	30.00	14045.00	9290	20230223	-35.74	5600	20231101	6.61	9290	-35.74	20230223	5600	6.61	20231101	9290	-35.74	20230223	5600	6.61	20231101	1.23	N	073110	500	45 억	65742	N	N	N	N
125	20231109	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	10	2	0.17	6010872190	925455	6172.58	6010	6940	5950	7730	4170	5950	6495.05	0.74	-27823	6190	6070	6010	5890	5830	6040	5860	45	1780	500	4160	10	1	8895755	530	198.67	0.42	12	10.40	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.23	N	073110	500	45 억	65742	N	N	N	N
126	20231109	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	100	2	1.68	5928428000	911643	6080.46	6010	6940	5950	7730	4170	5950	6503.01	0.74	-28586	6190	6070	6010	5890	5830	6040	5860	45	1780	500	4160	10	1	8895755	538	201.67	0.43	12	10.25	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.23	N	073110	500	45 억	65742	N	N	N	N
127	20231109	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	100	2	1.68	5775525280	886222	5910.91	6010	6940	5950	7730	4170	5950	6517.02	0.74	-31293	6190	6070	6010	5890	5830	6040	5860	45	1780	500	4160	10	1	8895755	538	201.67	0.43	12	9.96	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.23	N	073110	500	45 억	65742	N	N	N	N
128	20231109	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6040	90	2	1.51	21647300	3595	23.98	6010	6060	5950	7730	4170	5950	6021.50	0.74	-170	6190	6070	6010	5890	5830	6040	5860	45	1780	500	4160	10	1	8895755	537	201.33	0.43	12	0.04	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.23	N	073110	500	45 억	65742	N	N	N	N
129	20231109	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	10	2	0.17	1133080	190	1.27	6010	6010	5950	7730	4170	5950	5963.58	0.74	154	6190	6070	6010	5890	5830	6040	5860	45	1780	500	4160	10	1	8895755	530	198.67	0.42	12	0.00	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.23	N	073110	500	45 억	65742	N	N	N	N
130	20231108	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5950	-40	5	-0.67	90159500	14991	114.96	5990	6130	5950	7780	4200	5990	6014.24	0.75	-669	6096	6042	5976	5922	5856	6010	5890	45	1790	500	4190	10	1	8895755	529	198.33	0.42	12	0.17	30.00	14045.00	9290	20230223	-35.95	5600	20231101	6.25	9290	-35.95	20230223	5600	6.25	20231101	9290	-35.95	20230223	5600	6.25	20231101	1.23	N	073110	500	45 억	66411	N	N	N	N
131	20231108	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	-30	5	-0.50	86728850	14415	110.54	5990	6130	5950	7780	4200	5990	6016.57	0.75	-598	6096	6042	5976	5922	5856	6010	5890	45	1790	500	4190	10	1	8895755	530	198.67	0.42	12	0.16	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.23	N	073110	500	45 억	66411	N	N	N	N
132	20231108	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6040	50	2	0.83	73982410	12286	94.22	5990	6130	5950	7780	4200	5990	6021.68	0.75	-214	6096	6042	5976	5922	5856	6010	5890	45	1790	500	4190	10	1	8895755	537	201.33	0.43	12	0.14	30.00	14045.00	9290	20230223	-34.98	5600	20231101	7.86	9290	-34.98	20230223	5600	7.86	20231101	9290	-34.98	20230223	5600	7.86	20231101	1.23	N	073110	500	45 억	66411	N	N	N	N
133	20231108	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5950	-40	5	-0.67	71881040	11936	91.53	5990	6130	5950	7780	4200	5990	6022.21	0.75	-188	6096	6042	5976	5922	5856	6010	5890	45	1790	500	4190	10	1	8895755	529	198.33	0.42	12	0.13	30.00	14045.00	9290	20230223	-35.95	5600	20231101	6.25	9290	-35.95	20230223	5600	6.25	20231101	9290	-35.95	20230223	5600	6.25	20231101	1.23	N	073110	500	45 억	66411	N	N	N	N
134	20231108	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	60	2	1.00	61393740	10189	78.14	5990	6130	5950	7780	4200	5990	6025.49	0.75	453	6096	6042	5976	5922	5856	6010	5890	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.11	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.23	N	073110	500	45 억	66411	N	N	N	N
135	20231108	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	60	2	1.00	60433680	10030	76.92	5990	6130	5950	7780	4200	5990	6025.29	0.75	517	6096	6042	5976	5922	5856	6010	5890	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.11	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.23	N	073110	500	45 억	66411	N	N	N	N
136	20231108	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6000	10	2	0.17	44615120	7392	56.69	5990	6130	5950	7780	4200	5990	6035.60	0.75	932	6096	6042	5976	5922	5856	6010	5890	45	1790	500	4190	10	1	8895755	534	200.00	0.43	12	0.08	30.00	14045.00	9290	20230223	-35.41	5600	20231101	7.14	9290	-35.41	20230223	5600	7.14	20231101	9290	-35.41	20230223	5600	7.14	20231101	1.23	N	073110	500	45 억	66411	N	N	N	N
137	20231108	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6050	60	2	1.00	4831190	803	6.16	5990	6060	5990	7780	4200	5990	6016.43	0.75	143	6096	6042	5976	5922	5856	6010	5890	45	1790	500	4190	10	1	8895755	538	201.67	0.43	12	0.01	30.00	14045.00	9290	20230223	-34.88	5600	20231101	8.04	9290	-34.88	20230223	5600	8.04	20231101	9290	-34.88	20230223	5600	8.04	20231101	1.23	N	073110	500	45 억	66411	N	N	N	N
138	20231107	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5990	-30	5	-0.50	77820270	13039	126.95	6030	6030	5910	7820	4220	6020	5968.27	0.79	-3861	6153	6086	6003	5936	5853	6045	5895	45	1800	500	4210	10	1	8895755	533	199.67	0.43	12	0.15	30.00	14045.00	9290	20230223	-35.52	5600	20231101	6.96	9290	-35.52	20230223	5600	6.96	20231101	9290	-35.52	20230223	5600	6.96	20231101	1.22	N	073110	500	45 억	70272	N	N	N	N
139	20231107	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5990	-30	5	-0.50	76250970	12777	124.40	6030	6030	5910	7820	4220	6020	5967.83	0.79	-3826	6153	6086	6003	5936	5853	6045	5895	45	1800	500	4210	10	1	8895755	533	199.67	0.43	12	0.14	30.00	14045.00	9290	20230223	-35.52	5600	20231101	6.96	9290	-35.52	20230223	5600	6.96	20231101	9290	-35.52	20230223	5600	6.96	20231101	1.22	N	073110	500	45 억	70272	N	N	N	N
140	20231107	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	-60	5	-1.00	55668570	9341	90.95	6030	6030	5910	7820	4220	6020	5959.59	0.79	-654	6153	6086	6003	5936	5853	6045	5895	45	1800	500	4210	10	1	8895755	530	198.67	0.42	12	0.11	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.22	N	073110	500	45 억	70272	N	N	N	N
141	20231107	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	-60	5	-1.00	47879470	8036	78.24	6030	6030	5910	7820	4220	6020	5958.12	0.79	227	6153	6086	6003	5936	5853	6045	5895	45	1800	500	4210	10	1	8895755	530	198.67	0.42	12	0.09	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.22	N	073110	500	45 억	70272	N	N	N	N
142	20231107	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5970	-50	5	-0.83	39883780	6686	65.10	6030	6030	5920	7820	4220	6020	5965.27	0.79	153	6153	6086	6003	5936	5853	6045	5895	45	1800	500	4210	10	1	8895755	531	199.00	0.43	12	0.08	30.00	14045.00	9290	20230223	-35.74	5600	20231101	6.61	9290	-35.74	20230223	5600	6.61	20231101	9290	-35.74	20230223	5600	6.61	20231101	1.22	N	073110	500	45 억	70272	N	N	N	N
143	20231107	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6020	0	3	0.00	37886060	6353	61.85	6030	6030	5920	7820	4220	6020	5963.49	0.79	409	6153	6086	6003	5936	5853	6045	5895	45	1800	500	4210	10	1	8895755	536	200.67	0.43	12	0.07	30.00	14045.00	9290	20230223	-35.20	5600	20231101	7.50	9290	-35.20	20230223	5600	7.50	20231101	9290	-35.20	20230223	5600	7.50	20231101	1.22	N	073110	500	45 억	70272	N	N	N	N
144	20231107	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5980	-40	5	-0.66	31566550	5295	51.55	6030	6030	5920	7820	4220	6020	5961.58	0.79	336	6153	6086	6003	5936	5853	6045	5895	45	1800	500	4210	10	1	8895755	532	199.33	0.43	12	0.06	30.00	14045.00	9290	20230223	-35.63	5600	20231101	6.79	9290	-35.63	20230223	5600	6.79	20231101	9290	-35.63	20230223	5600	6.79	20231101	1.22	N	073110	500	45 억	70272	N	N	N	N
145	20231107	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5980	-40	5	-0.66	3185920	532	5.18	6030	6030	5970	7820	4220	6020	5988.57	0.79	-392	6153	6086	6003	5936	5853	6045	5895	45	1800	500	4210	10	1	8895755	532	199.33	0.43	12	0.01	30.00	14045.00	9290	20230223	-35.63	5600	20231101	6.79	9290	-35.63	20230223	5600	6.79	20231101	9290	-35.63	20230223	5600	6.79	20231101	1.22	N	073110	500	45 억	70272	N	N	N	N
146	20231106	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6020	100	2	1.69	61335610	10250	96.31	6040	6070	5920	7690	4150	5920	5983.84	0.79	28	6113	6016	5903	5806	5693	5960	5750	45	1770	500	4140	10	1	8895755	536	200.67	0.43	12	0.12	30.00	14045.00	9290	20230223	-35.20	5600	20231101	7.50	9290	-35.20	20230223	5600	7.50	20231101	9290	-35.20	20230223	5600	7.50	20231101	1.25	N	073110	500	45 억	70224	N	N	N	N
147	20231106	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5970	50	2	0.84	48028490	8028	75.43	6040	6070	5920	7690	4150	5920	5982.62	0.79	1	6113	6016	5903	5806	5693	5960	5750	45	1770	500	4140	10	1	8895755	531	199.00	0.43	12	0.09	30.00	14045.00	9290	20230223	-35.74	5600	20231101	6.61	9290	-35.74	20230223	5600	6.61	20231101	9290	-35.74	20230223	5600	6.61	20231101	1.25	N	073110	500	45 억	70224	N	N	N	N
148	20231106	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5980	60	2	1.01	42887120	7168	67.35	6040	6070	5920	7690	4150	5920	5983.14	0.79	-273	6113	6016	5903	5806	5693	5960	5750	45	1770	500	4140	10	1	8895755	532	199.33	0.43	12	0.08	30.00	14045.00	9290	20230223	-35.63	5600	20231101	6.79	9290	-35.63	20230223	5600	6.79	20231101	9290	-35.63	20230223	5600	6.79	20231101	1.25	N	073110	500	45 억	70224	N	N	N	N
149	20231106	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	40	2	0.68	36284220	6061	56.95	6040	6070	5920	7690	4150	5920	5986.51	0.79	-259	6113	6016	5903	5806	5693	5960	5750	45	1770	500	4140	10	1	8895755	530	198.67	0.42	12	0.07	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.25	N	073110	500	45 억	70224	N	N	N	N
150	20231106	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6000	80	2	1.35	27531660	4587	43.10	6040	6070	5950	7690	4150	5920	6002.11	0.79	-816	6113	6016	5903	5806	5693	5960	5750	45	1770	500	4140	10	1	8895755	534	200.00	0.43	12	0.05	30.00	14045.00	9290	20230223	-35.41	5600	20231101	7.14	9290	-35.41	20230223	5600	7.14	20231101	9290	-35.41	20230223	5600	7.14	20231101	1.25	N	073110	500	45 억	70224	N	N	N	N
151	20231106	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5990	70	2	1.18	23770230	3958	37.19	6040	6070	5950	7690	4150	5920	6005.62	0.79	-660	6113	6016	5903	5806	5693	5960	5750	45	1770	500	4140	10	1	8895755	533	199.67	0.43	12	0.04	30.00	14045.00	9290	20230223	-35.52	5600	20231101	6.96	9290	-35.52	20230223	5600	6.96	20231101	9290	-35.52	20230223	5600	6.96	20231101	1.25	N	073110	500	45 억	70224	N	N	N	N
152	20231106	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	6010	90	2	1.52	17198900	2859	26.86	6040	6070	5950	7690	4150	5920	6015.70	0.79	-464	6113	6016	5903	5806	5693	5960	5750	45	1770	500	4140	10	1	8895755	535	200.33	0.43	12	0.03	30.00	14045.00	9290	20230223	-35.31	5600	20231101	7.32	9290	-35.31	20230223	5600	7.32	20231101	9290	-35.31	20230223	5600	7.32	20231101	1.25	N	073110	500	45 억	70224	N	N	N	N
153	20231106	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5990	70	2	1.18	608480	101	0.95	6040	6040	5980	7690	4150	5920	6024.55	0.79	-11	6113	6016	5903	5806	5693	5960	5750	45	1770	500	4140	10	1	8895755	533	199.67	0.43	12	0.00	30.00	14045.00	9290	20230223	-35.52	5600	20231101	6.96	9290	-35.52	20230223	5600	6.96	20231101	9290	-35.52	20230223	5600	6.96	20231101	1.25	N	073110	500	45 억	70224	N	N	N	N
154	20231103	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5920	20	2	0.34	62918670	10641	49.91	6000	6000	5790	7670	4130	5900	5912.85	0.77	1842	6040	5970	5870	5800	5700	6005	5835	45	1770	500	4130	10	1	8895755	527	197.33	0.42	12	0.12	30.00	14045.00	9290	20230223	-36.28	5600	20231101	5.71	9290	-36.28	20230223	5600	5.71	20231101	9290	-36.28	20230223	5600	5.71	20231101	1.25	N	073110	500	45 억	68382	N	N	N	N
155	20231103	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5900	0	3	0.00	58707410	9929	46.57	6000	6000	5790	7670	4130	5900	5912.72	0.77	1596	6040	5970	5870	5800	5700	6005	5835	45	1770	500	4130	10	1	8895755	525	196.67	0.42	12	0.11	30.00	14045.00	9290	20230223	-36.49	5600	20231101	5.36	9290	-36.49	20230223	5600	5.36	20231101	9290	-36.49	20230223	5600	5.36	20231101	1.25	N	073110	500	45 억	68382	N	N	N	N
156	20231103	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5920	20	2	0.34	50283990	8501	39.88	6000	6000	5790	7670	4130	5900	5915.07	0.77	1431	6040	5970	5870	5800	5700	6005	5835	45	1770	500	4130	10	1	8895755	527	197.33	0.42	12	0.10	30.00	14045.00	9290	20230223	-36.28	5600	20231101	5.71	9290	-36.28	20230223	5600	5.71	20231101	9290	-36.28	20230223	5600	5.71	20231101	1.25	N	073110	500	45 억	68382	N	N	N	N
157	20231103	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5930	30	2	0.51	49178440	8314	39.00	6000	6000	5790	7670	4130	5900	5915.14	0.77	1446	6040	5970	5870	5800	5700	6005	5835	45	1770	500	4130	10	1	8895755	528	197.67	0.42	12	0.09	30.00	14045.00	9290	20230223	-36.17	5600	20231101	5.89	9290	-36.17	20230223	5600	5.89	20231101	9290	-36.17	20230223	5600	5.89	20231101	1.25	N	073110	500	45 억	68382	N	N	N	N
158	20231103	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5890	-10	5	-0.17	47084110	7960	37.34	6000	6000	5790	7670	4130	5900	5915.09	0.77	1175	6040	5970	5870	5800	5700	6005	5835	45	1770	500	4130	10	1	8895755	524	196.33	0.42	12	0.09	30.00	14045.00	9290	20230223	-36.60	5600	20231101	5.18	9290	-36.60	20230223	5600	5.18	20231101	9290	-36.60	20230223	5600	5.18	20231101	1.25	N	073110	500	45 억	68382	N	N	N	N
159	20231103	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5940	40	2	0.68	27992870	4729	22.18	6000	6000	5790	7670	4130	5900	5919.41	0.77	-651	6040	5970	5870	5800	5700	6005	5835	45	1770	500	4130	10	1	8895755	528	198.00	0.42	12	0.05	30.00	14045.00	9290	20230223	-36.06	5600	20231101	6.07	9290	-36.06	20230223	5600	6.07	20231101	9290	-36.06	20230223	5600	6.07	20231101	1.25	N	073110	500	45 억	68382	N	N	N	N
160	20231103	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5960	60	2	1.02	20222950	3425	16.07	6000	6000	5790	7670	4130	5900	5904.51	0.77	303	6040	5970	5870	5800	5700	6005	5835	45	1770	500	4130	10	1	8895755	530	198.67	0.42	12	0.04	30.00	14045.00	9290	20230223	-35.84	5600	20231101	6.43	9290	-35.84	20230223	5600	6.43	20231101	9290	-35.84	20230223	5600	6.43	20231101	1.25	N	073110	500	45 억	68382	N	N	N	N
161	20231103	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5930	30	2	0.51	4099740	690	3.24	6000	6000	5920	7670	4130	5900	5941.65	0.77	-21	6040	5970	5870	5800	5700	6005	5835	45	1770	500	4130	10	1	8895755	528	197.67	0.42	12	0.01	30.00	14045.00	9290	20230223	-36.17	5600	20231101	5.89	9290	-36.17	20230223	5600	5.89	20231101	9290	-36.17	20230223	5600	5.89	20231101	1.25	N	073110	500	45 억	68382	N	N	N	N
162	20231102	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5900	80	2	1.37	125108420	21218	112.41	5820	5940	5770	7560	4080	5820	5896.29	0.72	4341	6020	5920	5760	5660	5500	5970	5710	45	1740	500	4070	10	1	8895755	525	196.67	0.42	12	0.24	30.00	14045.00	9290	20230223	-36.49	5600	20231101	5.36	9290	-36.49	20230223	5600	5.36	20231101	9290	-36.49	20230223	5600	5.36	20231101	1.27	N	073110	500	45 억	64041	N	N	N	N
163	20231102	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5880	60	2	1.03	115506060	19588	103.77	5820	5940	5770	7560	4080	5820	5896.78	0.72	4172	6020	5920	5760	5660	5500	5970	5710	45	1740	500	4070	10	1	8895755	523	196.00	0.42	12	0.22	30.00	14045.00	9290	20230223	-36.71	5600	20231101	5.00	9290	-36.71	20230223	5600	5.00	20231101	9290	-36.71	20230223	5600	5.00	20231101	1.27	N	073110	500	45 억	64041	N	N	N	N
164	20231102	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5920	100	2	1.72	98970300	16780	88.90	5820	5940	5770	7560	4080	5820	5898.11	0.72	3999	6020	5920	5760	5660	5500	5970	5710	45	1740	500	4070	10	1	8895755	527	197.33	0.42	12	0.19	30.00	14045.00	9290	20230223	-36.28	5600	20231101	5.71	9290	-36.28	20230223	5600	5.71	20231101	9290	-36.28	20230223	5600	5.71	20231101	1.27	N	073110	500	45 억	64041	N	N	N	N
165	20231102	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5930	110	2	1.89	87206730	14793	78.37	5820	5940	5770	7560	4080	5820	5895.13	0.72	3450	6020	5920	5760	5660	5500	5970	5710	45	1740	500	4070	10	1	8895755	528	197.67	0.42	12	0.17	30.00	14045.00	9290	20230223	-36.17	5600	20231101	5.89	9290	-36.17	20230223	5600	5.89	20231101	9290	-36.17	20230223	5600	5.89	20231101	1.27	N	073110	500	45 억	64041	N	N	N	N
166	20231102	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5910	90	2	1.55	70217230	11922	63.16	5820	5940	5770	7560	4080	5820	5889.72	0.72	3348	6020	5920	5760	5660	5500	5970	5710	45	1740	500	4070	10	1	8895755	526	197.00	0.42	12	0.13	30.00	14045.00	9290	20230223	-36.38	5600	20231101	5.54	9290	-36.38	20230223	5600	5.54	20231101	9290	-36.38	20230223	5600	5.54	20231101	1.27	N	073110	500	45 억	64041	N	N	N	N
167	20231102	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5920	100	2	1.72	60261040	10234	54.22	5820	5940	5770	7560	4080	5820	5888.32	0.72	3395	6020	5920	5760	5660	5500	5970	5710	45	1740	500	4070	10	1	8895755	527	197.33	0.42	12	0.12	30.00	14045.00	9290	20230223	-36.28	5600	20231101	5.71	9290	-36.28	20230223	5600	5.71	20231101	9290	-36.28	20230223	5600	5.71	20231101	1.27	N	073110	500	45 억	64041	N	N	N	N
168	20231102	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5930	110	2	1.89	36006400	6126	32.45	5820	5940	5770	7560	4080	5820	5877.64	0.72	3008	6020	5920	5760	5660	5500	5970	5710	45	1740	500	4070	10	1	8895755	528	197.67	0.42	12	0.07	30.00	14045.00	9290	20230223	-36.17	5600	20231101	5.89	9290	-36.17	20230223	5600	5.89	20231101	9290	-36.17	20230223	5600	5.89	20231101	1.27	N	073110	500	45 억	64041	N	N	N	N
169	20231102	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5790	-30	5	-0.52	5348910	922	4.88	5820	5820	5770	7560	4080	5820	5801.42	0.72	540	6020	5920	5760	5660	5500	5970	5710	45	1740	500	4070	10	1	8895755	515	193.00	0.41	12	0.01	30.00	14045.00	9290	20230223	-37.67	5600	20231101	3.39	9290	-37.67	20230223	5600	3.39	20231101	9290	-37.67	20230223	5600	3.39	20231101	1.27	N	073110	500	45 억	64041	N	N	N	N
170	20231101	160530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5820	150	2	2.65	107856500	18861	100.69	5600	5860	5600	7370	3970	5670	5718.49	0.70	2585	5996	5832	5746	5582	5496	5790	5540	45	1700	500	3960	10	1	8895755	518	194.00	0.41	12	0.21	30.00	14045.00	9290	20230223	-37.35	5600	20231101	3.93	9290	-37.35	20230223	5600	3.93	20231101	9290	-37.35	20230223	5600	3.93	20231101	1.27	N	073110	500	45 억	61829	N	N	N	N
171	20231101	150528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5800	130	2	2.29	99648960	17448	93.15	5600	5860	5600	7370	3970	5670	5711.20	0.70	2230	5996	5832	5746	5582	5496	5790	5540	45	1700	500	3960	10	1	8895755	516	193.33	0.41	12	0.20	30.00	14045.00	9290	20230223	-37.57	5600	20231101	3.57	9290	-37.57	20230223	5600	3.57	20231101	9290	-37.57	20230223	5600	3.57	20231101	1.27	N	073110	500	45 억	61829	N	N	N	N
172	20231101	140526	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5780	110	2	1.94	89622840	15711	83.88	5600	5860	5600	7370	3970	5670	5704.46	0.70	1920	5996	5832	5746	5582	5496	5790	5540	45	1700	500	3960	10	1	8895755	514	192.67	0.41	12	0.18	30.00	14045.00	9290	20230223	-37.78	5600	20231101	3.21	9290	-37.78	20230223	5600	3.21	20231101	9290	-37.78	20230223	5600	3.21	20231101	1.27	N	073110	500	45 억	61829	N	N	N	N
173	20231101	130530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5790	120	2	2.12	82695010	14512	77.48	5600	5860	5600	7370	3970	5670	5698.39	0.70	1746	5996	5832	5746	5582	5496	5790	5540	45	1700	500	3960	10	1	8895755	515	193.00	0.41	12	0.16	30.00	14045.00	9290	20230223	-37.67	5600	20231101	3.39	9290	-37.67	20230223	5600	3.39	20231101	9290	-37.67	20230223	5600	3.39	20231101	1.27	N	073110	500	45 억	61829	N	N	N	N
174	20231101	120541	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5750	80	2	1.41	72654760	12767	68.16	5600	5860	5600	7370	3970	5670	5690.82	0.70	1681	5996	5832	5746	5582	5496	5790	5540	45	1700	500	3960	10	1	8895755	512	191.67	0.41	12	0.14	30.00	14045.00	9290	20230223	-38.11	5600	20231101	2.68	9290	-38.11	20230223	5600	2.68	20231101	9290	-38.11	20230223	5600	2.68	20231101	1.27	N	073110	500	45 억	61829	N	N	N	N
175	20231101	110545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5760	90	2	1.59	68219020	11997	64.05	5600	5860	5600	7370	3970	5670	5686.34	0.70	1703	5996	5832	5746	5582	5496	5790	5540	45	1700	500	3960	10	1	8895755	512	192.00	0.41	12	0.13	30.00	14045.00	9290	20230223	-38.00	5600	20231101	2.86	9290	-38.00	20230223	5600	2.86	20231101	9290	-38.00	20230223	5600	2.86	20231101	1.27	N	073110	500	45 억	61829	N	N	N	N
176	20231101	100537	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5760	90	2	1.59	50117930	8855	47.27	5600	5840	5600	7370	3970	5670	5659.85	0.70	2304	5996	5832	5746	5582	5496	5790	5540	45	1700	500	3960	10	1	8895755	512	192.00	0.41	12	0.10	30.00	14045.00	9290	20230223	-38.00	5600	20231101	2.86	9290	-38.00	20230223	5600	2.86	20231101	9290	-38.00	20230223	5600	2.86	20231101	1.27	N	073110	500	45 억	61829	N	N	N	N
177	20231101	090539	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5680	10	2	0.18	32603800	5791	30.92	5600	5740	5600	7370	3970	5670	5630.08	0.70	878	5996	5832	5746	5582	5496	5790	5540	45	1700	500	3960	10	1	8895755	505	189.33	0.40	12	0.07	30.00	14045.00	9290	20230223	-38.86	5600	20231101	1.43	9290	-38.86	20230223	5600	1.43	20231101	9290	-38.86	20230223	5600	1.43	20231101	1.27	N	073110	500	45 억	61829	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History