KissMeData/093920/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	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-10	5	-0.17	111975150	19038	151.46	5860	5910	5860	7650	4130	5890	5881.67	4.22	0	-1454	5950	5920	5890	5860	5830	5905	5845	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.10	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.83	N	093920	500	93 억		784169	N	N	0	N	00	N
3	20231130	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	0	3	0.00	106612070	18126	144.20	5860	5910	5860	7650	4130	5890	5881.72	4.22	0	-1349	5950	5920	5890	5860	5830	5905	5845	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.10	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.83	N	093920	500	93 억		784169	N	N	0	N	00	N
4	20231130	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-30	5	-0.51	96321390	16374	130.26	5860	5910	5860	7650	4130	5890	5882.58	4.22	0	-1943	5950	5920	5890	5860	5830	5905	5845	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억		784169	N	N	0	N	00	N
5	20231130	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	10	2	0.17	58376520	9915	78.88	5860	5910	5860	7650	4130	5890	5887.70	4.22	0	-992	5950	5920	5890	5860	5830	5905	5845	93	1760	500	4350	10	1	18600000	1097	4.78	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.83	N	093920	500	93 억		784169	N	N	0	N	00	N
6	20231130	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-10	5	-0.17	48773030	8287	65.93	5860	5900	5860	7650	4130	5890	5885.49	4.22	0	-1587	5950	5920	5890	5860	5830	5905	5845	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.04	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.83	N	093920	500	93 억		784169	N	N	0	N	00	N
7	20231130	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	0	3	0.00	36531890	6206	49.37	5860	5900	5860	7650	4130	5890	5886.54	4.22	0	-1264	5950	5920	5890	5860	5830	5905	5845	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.03	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.83	N	093920	500	93 억		784169	N	N	0	N	00	N
8	20231130	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	0	3	0.00	29113000	4945	39.34	5860	5900	5860	7650	4130	5890	5887.36	4.22	0	-1003	5950	5920	5890	5860	5830	5905	5845	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.03	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.83	N	093920	500	93 억		784169	N	N	0	N	00	N
9	20231130	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-30	5	-0.51	1435700	245	1.95	5860	5860	5860	7650	4130	5890	5860.00	4.22	0	-75	5950	5920	5890	5860	5830	5905	5845	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억		784169	N	N	0	N	00	N
10	20231129	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	73939790	12570	95.71	5920	5920	5860	7680	4140	5910	5882.24	4.23	0	-2632	5970	5940	5910	5880	5850	5940	5880	93	1770	500	4370	10	1	18600000	1096	4.77	0.55	12	0.07	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.92	N	093920	500	93 억		786766	N	N	0	N	00	N
11	20231129	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-30	5	-0.51	63160730	10738	81.76	5920	5920	5860	7680	4140	5910	5881.98	4.23	0	-2527	5970	5940	5910	5880	5850	5940	5880	93	1770	500	4370	10	1	18600000	1094	4.76	0.55	12	0.06	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.92	N	093920	500	93 억		786766	N	N	0	N	00	N
12	20231129	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-10	5	-0.17	55264530	9396	71.54	5920	5920	5860	7680	4140	5910	5881.71	4.23	0	-1722	5970	5940	5910	5880	5850	5940	5880	93	1770	500	4370	10	1	18600000	1097	4.78	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.92	N	093920	500	93 억		786766	N	N	0	N	00	N
13	20231129	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-30	5	-0.51	41329700	7030	53.53	5920	5920	5860	7680	4140	5910	5879.05	4.23	0	-1628	5970	5940	5910	5880	5850	5940	5880	93	1770	500	4370	10	1	18600000	1094	4.76	0.55	12	0.04	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.92	N	093920	500	93 억		786766	N	N	0	N	00	N
14	20231129	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	39252170	6677	50.84	5920	5920	5860	7680	4140	5910	5878.71	4.23	0	-1603	5970	5940	5910	5880	5850	5940	5880	93	1770	500	4370	10	1	18600000	1096	4.77	0.55	12	0.04	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.92	N	093920	500	93 억		786766	N	N	0	N	00	N
15	20231129	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	31887230	5423	41.29	5920	5920	5860	7680	4140	5910	5880.00	4.23	0	-1587	5970	5940	5910	5880	5850	5940	5880	93	1770	500	4370	10	1	18600000	1096	4.77	0.55	12	0.03	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.92	N	093920	500	93 억		786766	N	N	0	N	00	N
16	20231129	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	19371910	3295	25.09	5920	5920	5860	7680	4140	5910	5879.18	4.23	0	-1338	5970	5940	5910	5880	5850	5940	5880	93	1770	500	4370	10	1	18600000	1096	4.77	0.55	12	0.02	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.92	N	093920	500	93 억		786766	N	N	0	N	00	N
17	20231129	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	2711310	460	3.50	5920	5920	5890	7680	4140	5910	5894.15	4.23	0	-458	5970	5940	5910	5880	5850	5940	5880	93	1770	500	4370	10	1	18600000	1096	4.77	0.55	12	0.00	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.92	N	093920	500	93 억		786766	N	N	0	N	00	N
18	20231128	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-20	5	-0.34	77500080	13127	43.16	5910	5940	5880	7700	4160	5930	5903.86	4.24	0	-1905	5963	5946	5913	5896	5863	5955	5905	93	1770	500	4380	10	1	18600000	1099	4.79	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.93	N	093920	500	93 억		788671	N	N	0	N	00	N
19	20231128	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-20	5	-0.34	70394250	11922	39.20	5910	5940	5890	7700	4160	5930	5904.57	4.24	0	-1857	5963	5946	5913	5896	5863	5955	5905	93	1770	500	4380	10	1	18600000	1099	4.79	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.93	N	093920	500	93 억		788671	N	N	0	N	00	N
20	20231128	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-30	5	-0.51	62898000	10650	35.02	5910	5940	5890	7700	4160	5930	5905.92	4.24	0	-1602	5963	5946	5913	5896	5863	5955	5905	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.93	N	093920	500	93 억		788671	N	N	0	N	00	N
21	20231128	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-10	5	-0.17	57734830	9776	32.14	5910	5940	5890	7700	4160	5930	5905.77	4.24	0	-1300	5963	5946	5913	5896	5863	5955	5905	93	1770	500	4380	10	1	18600000	1101	4.79	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.35	5460	20231006	8.42	7340	-19.35	20230306	5460	8.42	20231006	7340	-19.35	20230306	5460	8.42	20231006	0.93	N	093920	500	93 억		788671	N	N	0	N	00	N
22	20231128	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-30	5	-0.51	39349710	6658	21.89	5910	5940	5900	7700	4160	5930	5910.14	4.24	0	-1232	5963	5946	5913	5896	5863	5955	5905	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.93	N	093920	500	93 억		788671	N	N	0	N	00	N
23	20231128	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-30	5	-0.51	36087500	6106	20.08	5910	5940	5900	7700	4160	5930	5910.17	4.24	0	-1200	5963	5946	5913	5896	5863	5955	5905	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.03	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.93	N	093920	500	93 억		788671	N	N	0	N	00	N
24	20231128	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	22136490	3744	12.31	5910	5940	5900	7700	4160	5930	5912.52	4.24	0	-747	5963	5946	5913	5896	5863	5955	5905	93	1770	500	4380	10	1	18600000	1103	4.80	0.56	12	0.02	1235.00	10618.00	7340	20230306	-19.21	5460	20231006	8.61	7340	-19.21	20230306	5460	8.61	20231006	7340	-19.21	20230306	5460	8.61	20231006	0.93	N	093920	500	93 억		788671	N	N	0	N	00	N
25	20231128	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-10	5	-0.17	2086470	353	1.16	5910	5920	5900	7700	4160	5930	5910.68	4.24	0	-266	5963	5946	5913	5896	5863	5955	5905	93	1770	500	4380	10	1	18600000	1101	4.79	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.35	5460	20231006	8.42	7340	-19.35	20230306	5460	8.42	20231006	7340	-19.35	20230306	5460	8.42	20231006	0.93	N	093920	500	93 억		788671	N	N	0	N	00	N
26	20231127	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	30	2	0.51	179525670	30413	243.91	5910	5930	5880	7670	4130	5900	5902.87	4.24	0	217	5926	5912	5896	5882	5866	5920	5890	93	1770	500	4360	10	1	18600000	1103	4.80	0.56	12	0.16	1235.00	10618.00	7340	20230306	-19.21	5460	20231006	8.61	7340	-19.21	20230306	5460	8.61	20231006	7340	-19.21	20230306	5460	8.61	20231006	0.92	N	093920	500	93 억		788454	N	N	0	N	00	N
27	20231127	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	0	3	0.00	149112270	25274	202.69	5910	5930	5880	7670	4130	5900	5899.83	4.24	0	-668	5926	5912	5896	5882	5866	5920	5890	93	1770	500	4360	10	1	18600000	1097	4.78	0.56	12	0.14	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.92	N	093920	500	93 억		788454	N	N	0	N	00	N
28	20231127	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	10	2	0.17	88351770	14954	119.93	5910	5930	5880	7670	4130	5900	5908.24	4.24	0	-668	5926	5912	5896	5882	5866	5920	5890	93	1770	500	4360	10	1	18600000	1099	4.79	0.56	12	0.08	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.92	N	093920	500	93 억		788454	N	N	0	N	00	N
29	20231127	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	10	2	0.17	86661600	14668	117.64	5910	5930	5880	7670	4130	5900	5908.21	4.24	0	-668	5926	5912	5896	5882	5866	5920	5890	93	1770	500	4360	10	1	18600000	1099	4.79	0.56	12	0.08	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.92	N	093920	500	93 억		788454	N	N	0	N	00	N
30	20231127	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	0	3	0.00	79860390	13516	108.40	5910	5930	5880	7670	4130	5900	5908.58	4.24	0	-651	5926	5912	5896	5882	5866	5920	5890	93	1770	500	4360	10	1	18600000	1097	4.78	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.92	N	093920	500	93 억		788454	N	N	0	N	00	N
31	20231127	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	10	2	0.17	78107680	13219	106.01	5910	5930	5880	7670	4130	5900	5908.74	4.24	0	-651	5926	5912	5896	5882	5866	5920	5890	93	1770	500	4360	10	1	18600000	1099	4.79	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.92	N	093920	500	93 억		788454	N	N	0	N	00	N
32	20231127	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	30	2	0.51	39143990	6627	53.15	5910	5930	5880	7670	4130	5900	5906.74	4.24	0	-651	5926	5912	5896	5882	5866	5920	5890	93	1770	500	4360	10	1	18600000	1103	4.80	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.21	5460	20231006	8.61	7340	-19.21	20230306	5460	8.61	20231006	7340	-19.21	20230306	5460	8.61	20231006	0.92	N	093920	500	93 억		788454	N	N	0	N	00	N
33	20231127	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-20	5	-0.34	2371490	402	3.22	5910	5910	5880	7670	4130	5900	5899.23	4.24	0	-401	5926	5912	5896	5882	5866	5920	5890	93	1770	500	4360	10	1	18600000	1094	4.76	0.55	12	0.00	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.92	N	093920	500	93 억		788454	N	N	0	N	00	N
34	20231124	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-10	5	-0.17	73505860	12469	84.60	5890	5910	5880	7680	4140	5910	5895.08	4.25	0	-1699	5970	5940	5910	5880	5850	5925	5865	93	1770	500	4370	10	1	18600000	1097	4.78	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.92	N	093920	500	93 억		790153	N	N	0	N	00	N
35	20231124	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	63677050	10802	73.29	5890	5910	5880	7680	4140	5910	5894.93	4.25	0	-1343	5970	5940	5910	5880	5850	5925	5865	93	1770	500	4370	10	1	18600000	1096	4.77	0.55	12	0.06	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.92	N	093920	500	93 억		790153	N	N	0	N	00	N
36	20231124	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-10	5	-0.17	58144970	9862	66.92	5890	5910	5880	7680	4140	5910	5895.86	4.25	0	-950	5970	5940	5910	5880	5850	5925	5865	93	1770	500	4370	10	1	18600000	1097	4.78	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.92	N	093920	500	93 억		790153	N	N	0	N	00	N
37	20231124	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	52873250	8968	60.85	5890	5910	5880	7680	4140	5910	5895.77	4.25	0	-483	5970	5940	5910	5880	5850	5925	5865	93	1770	500	4370	10	1	18600000	1099	4.79	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.92	N	093920	500	93 억		790153	N	N	0	N	00	N
38	20231124	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	47527070	8061	54.70	5890	5910	5880	7680	4140	5910	5895.93	4.25	0	-164	5970	5940	5910	5880	5850	5925	5865	93	1770	500	4370	10	1	18600000	1099	4.79	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.92	N	093920	500	93 억		790153	N	N	0	N	00	N
39	20231124	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	29961430	5084	34.50	5890	5910	5880	7680	4140	5910	5893.28	4.25	0	-28	5970	5940	5910	5880	5850	5925	5865	93	1770	500	4370	10	1	18600000	1096	4.77	0.55	12	0.03	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.92	N	093920	500	93 억		790153	N	N	0	N	00	N
40	20231124	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-10	5	-0.17	10661580	1808	12.27	5890	5910	5890	7680	4140	5910	5896.89	4.25	0	-4	5970	5940	5910	5880	5850	5925	5865	93	1770	500	4370	10	1	18600000	1097	4.78	0.56	12	0.01	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.92	N	093920	500	93 억		790153	N	N	0	N	00	N
41	20231124	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-20	5	-0.34	3304290	561	3.81	5890	5890	5890	7680	4140	5910	5890.00	4.25	0	-4	5970	5940	5910	5880	5850	5925	5865	93	1770	500	4370	10	1	18600000	1096	4.77	0.55	12	0.00	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.92	N	093920	500	93 억		790153	N	N	0	N	00	N
42	20231123	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-10	5	-0.17	86919450	14728	112.85	5940	5940	5880	7690	4150	5920	5901.52	4.29	0	-7485	5973	5946	5913	5886	5853	5950	5890	93	1770	500	4380	10	1	18600000	1099	4.79	0.56	12	0.08	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.93	N	093920	500	93 억		797548	N	N	0	N	00	N
43	20231123	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-30	5	-0.51	78098280	13235	101.41	5940	5940	5880	7690	4150	5920	5900.89	4.29	0	-7210	5973	5946	5913	5886	5853	5950	5890	93	1770	500	4380	10	1	18600000	1096	4.77	0.55	12	0.07	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.93	N	093920	500	93 억		797548	N	N	0	N	00	N
44	20231123	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	66839130	11327	86.79	5940	5940	5880	7690	4150	5920	5900.87	4.29	0	-5772	5973	5946	5913	5886	5853	5950	5890	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.93	N	093920	500	93 억		797548	N	N	0	N	00	N
45	20231123	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-10	5	-0.17	49366160	8369	64.13	5940	5940	5880	7690	4150	5920	5898.69	4.29	0	-4425	5973	5946	5913	5886	5853	5950	5890	93	1770	500	4380	10	1	18600000	1099	4.79	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.93	N	093920	500	93 억		797548	N	N	0	N	00	N
46	20231123	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	27215190	4612	35.34	5940	5940	5880	7690	4150	5920	5900.95	4.29	0	-1590	5973	5946	5913	5886	5853	5950	5890	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.02	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.93	N	093920	500	93 억		797548	N	N	0	N	00	N
47	20231123	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	19527830	3311	25.37	5940	5940	5880	7690	4150	5920	5897.86	4.29	0	-829	5973	5946	5913	5886	5853	5950	5890	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.02	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.93	N	093920	500	93 억		797548	N	N	0	N	00	N
48	20231123	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	14518630	2462	18.86	5940	5940	5880	7690	4150	5920	5897.09	4.29	0	-553	5973	5946	5913	5886	5853	5950	5890	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.01	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.93	N	093920	500	93 억		797548	N	N	0	N	00	N
49	20231123	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	3792570	641	4.91	5940	5940	5900	7690	4150	5920	5916.65	4.29	0	-508	5973	5946	5913	5886	5853	5950	5890	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.93	N	093920	500	93 억		797548	N	N	0	N	00	N
50	20231122	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	0	3	0.00	76847170	13029	88.89	5920	5940	5880	7690	4150	5920	5898.16	4.30	0	-2345	5960	5940	5920	5900	5880	5950	5910	93	1770	500	4380	10	1	18600000	1101	4.79	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.35	5460	20231006	8.42	7340	-19.35	20230306	5460	8.42	20231006	7340	-19.35	20230306	5460	8.42	20231006	0.95	N	093920	500	93 억		799892	N	N	0	N	00	N
51	20231122	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-10	5	-0.17	68395910	11601	79.14	5920	5940	5880	7690	4150	5920	5895.69	4.30	0	-2200	5960	5940	5920	5900	5880	5950	5910	93	1770	500	4380	10	1	18600000	1099	4.79	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.95	N	093920	500	93 억		799892	N	N	0	N	00	N
52	20231122	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	54011620	9163	62.51	5920	5940	5880	7690	4150	5920	5894.53	4.30	0	-1446	5960	5940	5920	5900	5880	5950	5910	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.05	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.95	N	093920	500	93 억		799892	N	N	0	N	00	N
53	20231122	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-30	5	-0.51	49866520	8460	57.72	5920	5940	5880	7690	4150	5920	5894.39	4.30	0	-1386	5960	5940	5920	5900	5880	5950	5910	93	1770	500	4380	10	1	18600000	1096	4.77	0.55	12	0.05	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.95	N	093920	500	93 억		799892	N	N	0	N	00	N
54	20231122	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-10	5	-0.17	45376220	7699	52.52	5920	5940	5880	7690	4150	5920	5893.78	4.30	0	-1370	5960	5940	5920	5900	5880	5950	5910	93	1770	500	4380	10	1	18600000	1099	4.79	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.95	N	093920	500	93 억		799892	N	N	0	N	00	N
55	20231122	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-30	5	-0.51	35835920	6079	41.47	5920	5940	5880	7690	4150	5920	5895.04	4.30	0	-1306	5960	5940	5920	5900	5880	5950	5910	93	1770	500	4380	10	1	18600000	1096	4.77	0.55	12	0.03	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.95	N	093920	500	93 억		799892	N	N	0	N	00	N
56	20231122	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-20	5	-0.34	16093420	2725	18.59	5920	5940	5890	7690	4150	5920	5905.84	4.30	0	-132	5960	5940	5920	5900	5880	5950	5910	93	1770	500	4380	10	1	18600000	1097	4.78	0.56	12	0.01	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.95	N	093920	500	93 억		799892	N	N	0	N	00	N
57	20231122	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	20	2	0.34	4356600	736	5.02	5920	5940	5910	7690	4150	5920	5919.29	4.30	0	37	5960	5940	5920	5900	5880	5950	5910	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.07	5460	20231006	8.79	7340	-19.07	20230306	5460	8.79	20231006	7340	-19.07	20230306	5460	8.79	20231006	0.95	N	093920	500	93 억		799892	N	N	0	N	00	N
58	20231121	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	10	2	0.17	86663130	14658	60.14	5900	5940	5900	7680	4140	5910	5912.34	4.31	0	-2349	5963	5936	5883	5856	5803	5950	5870	93	1770	500	4370	10	1	18600000	1101	4.79	0.56	12	0.08	1235.00	10618.00	7340	20230306	-19.35	5460	20231006	8.42	7340	-19.35	20230306	5460	8.42	20231006	7340	-19.35	20230306	5460	8.42	20231006	0.94	N	093920	500	93 억		802061	N	N	0	N	00	N
59	20231121	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	83141860	14063	57.70	5900	5940	5900	7680	4140	5910	5912.10	4.31	0	-2181	5963	5936	5883	5856	5803	5950	5870	93	1770	500	4370	10	1	18600000	1099	4.79	0.56	12	0.08	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.94	N	093920	500	93 억		802061	N	N	0	N	00	N
60	20231121	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	69460270	11745	48.19	5900	5940	5900	7680	4140	5910	5914.03	4.31	0	-677	5963	5936	5883	5856	5803	5950	5870	93	1770	500	4370	10	1	18600000	1099	4.79	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.94	N	093920	500	93 억		802061	N	N	0	N	00	N
61	20231121	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-10	5	-0.17	64720050	10943	44.90	5900	5940	5900	7680	4140	5910	5914.29	4.31	0	-397	5963	5936	5883	5856	5803	5950	5870	93	1770	500	4370	10	1	18600000	1097	4.78	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.94	N	093920	500	93 억		802061	N	N	0	N	00	N
62	20231121	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	38947490	6577	26.99	5900	5940	5900	7680	4140	5910	5921.77	4.31	0	-79	5963	5936	5883	5856	5803	5950	5870	93	1770	500	4370	10	1	18600000	1099	4.79	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.94	N	093920	500	93 억		802061	N	N	0	N	00	N
63	20231121	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	10	2	0.17	33314710	5624	23.08	5900	5940	5900	7680	4140	5910	5923.67	4.31	0	9	5963	5936	5883	5856	5803	5950	5870	93	1770	500	4370	10	1	18600000	1101	4.79	0.56	12	0.03	1235.00	10618.00	7340	20230306	-19.35	5460	20231006	8.42	7340	-19.35	20230306	5460	8.42	20231006	7340	-19.35	20230306	5460	8.42	20231006	0.94	N	093920	500	93 억		802061	N	N	0	N	00	N
64	20231121	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	30	2	0.51	21627140	3651	14.98	5900	5940	5900	7680	4140	5910	5923.62	4.31	0	-3	5963	5936	5883	5856	5803	5950	5870	93	1770	500	4370	10	1	18600000	1105	4.81	0.56	12	0.02	1235.00	10618.00	7340	20230306	-19.07	5460	20231006	8.79	7340	-19.07	20230306	5460	8.79	20231006	7340	-19.07	20230306	5460	8.79	20231006	0.94	N	093920	500	93 억		802061	N	N	0	N	00	N
65	20231121	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	0	3	0.00	4503040	762	3.13	5900	5930	5900	7680	4140	5910	5909.50	4.31	0	128	5963	5936	5883	5856	5803	5950	5870	93	1770	500	4370	10	1	18600000	1099	4.79	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.94	N	093920	500	93 억		802061	N	N	0	N	00	N
66	20231120	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	60	2	1.03	142770990	24292	270.75	5850	5910	5830	7600	4100	5850	5877.27	4.29	0	3667	5896	5872	5846	5822	5796	5875	5825	93	1750	500	4320	10	1	18600000	1099	4.79	0.56	12	0.13	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.94	N	093920	500	93 억		798399	N	N	0	N	00	N
67	20231120	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	40	2	0.68	130714350	22249	247.98	5850	5900	5830	7600	4100	5850	5875.07	4.29	0	3785	5896	5872	5846	5822	5796	5875	5825	93	1750	500	4320	10	1	18600000	1096	4.77	0.55	12	0.12	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.94	N	093920	500	93 억		798399	N	N	0	N	00	N
68	20231120	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	40	2	0.68	109525300	18644	207.80	5850	5900	5830	7600	4100	5850	5874.56	4.29	0	3600	5896	5872	5846	5822	5796	5875	5825	93	1750	500	4320	10	1	18600000	1096	4.77	0.55	12	0.10	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.94	N	093920	500	93 억		798399	N	N	0	N	00	N
69	20231120	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	20	2	0.34	61749850	10514	117.19	5850	5890	5830	7600	4100	5850	5873.11	4.29	0	3600	5896	5872	5846	5822	5796	5875	5825	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.94	N	093920	500	93 억		798399	N	N	0	N	00	N
70	20231120	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	30	2	0.51	59659340	10158	113.22	5850	5890	5830	7600	4100	5850	5873.14	4.29	0	3600	5896	5872	5846	5822	5796	5875	5825	93	1750	500	4320	10	1	18600000	1094	4.76	0.55	12	0.05	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.94	N	093920	500	93 억		798399	N	N	0	N	00	N
71	20231120	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	30	2	0.51	56171900	9564	106.60	5850	5890	5830	7600	4100	5850	5873.26	4.29	0	3598	5896	5872	5846	5822	5796	5875	5825	93	1750	500	4320	10	1	18600000	1094	4.76	0.55	12	0.05	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.94	N	093920	500	93 억		798399	N	N	0	N	00	N
72	20231120	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	30	2	0.51	50980380	8681	96.76	5850	5890	5830	7600	4100	5850	5872.64	4.29	0	3598	5896	5872	5846	5822	5796	5875	5825	93	1750	500	4320	10	1	18600000	1094	4.76	0.55	12	0.05	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.94	N	093920	500	93 억		798399	N	N	0	N	00	N
73	20231120	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	40	2	0.68	22651730	3862	43.05	5850	5890	5830	7600	4100	5850	5865.28	4.29	0	2812	5896	5872	5846	5822	5796	5875	5825	93	1750	500	4320	10	1	18600000	1096	4.77	0.55	12	0.02	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.94	N	093920	500	93 억		798399	N	N	0	N	00	N
74	20231117	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	0	3	0.00	52337080	8972	33.20	5850	5870	5820	7600	4100	5850	5833.35	4.30	0	-1489	5883	5866	5833	5816	5783	5875	5825	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.94	N	093920	500	93 억		799888	N	N	0	N	00	N
75	20231117	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	0	3	0.00	49144940	8426	31.18	5850	5870	5820	7600	4100	5850	5832.54	4.30	0	-1447	5883	5866	5833	5816	5783	5875	5825	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.94	N	093920	500	93 억		799888	N	N	0	N	00	N
76	20231117	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-10	5	-0.17	33763360	5785	21.40	5850	5870	5820	7600	4100	5850	5836.36	4.30	0	-1407	5883	5866	5833	5816	5783	5875	5825	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		799888	N	N	0	N	00	N
77	20231117	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-10	5	-0.17	23224370	3980	14.73	5850	5870	5820	7600	4100	5850	5835.27	4.30	0	-1380	5883	5866	5833	5816	5783	5875	5825	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		799888	N	N	0	N	00	N
78	20231117	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-10	5	-0.17	20876720	3578	13.24	5850	5870	5820	7600	4100	5850	5834.75	4.30	0	-1030	5883	5866	5833	5816	5783	5875	5825	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		799888	N	N	0	N	00	N
79	20231117	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-20	5	-0.34	16603570	2846	10.53	5850	5870	5820	7600	4100	5850	5834.00	4.30	0	-685	5883	5866	5833	5816	5783	5875	5825	93	1750	500	4320	10	1	18600000	1084	4.72	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		799888	N	N	0	N	00	N
80	20231117	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-20	5	-0.34	7679990	1316	4.87	5850	5870	5820	7600	4100	5850	5835.86	4.30	0	-627	5883	5866	5833	5816	5783	5875	5825	93	1750	500	4320	10	1	18600000	1084	4.72	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		799888	N	N	0	N	00	N
81	20231117	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-10	5	-0.17	2245940	384	1.42	5850	5870	5840	7600	4100	5850	5848.80	4.30	0	-74	5883	5866	5833	5816	5783	5875	5825	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		799888	N	N	0	N	00	N
82	20231116	160721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	151248670	25966	119.06	5850	5850	5800	7570	4090	5830	5824.87	4.29	0	2836	5883	5856	5833	5806	5783	5845	5795	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		797075	N	N	0	N	00	N
83	20231116	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	134837120	23151	106.15	5850	5850	5800	7570	4090	5830	5824.25	4.29	0	2836	5883	5856	5833	5806	5783	5845	5795	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		797075	N	N	0	N	00	N
84	20231116	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-20	5	-0.34	108668980	18659	85.56	5850	5850	5800	7570	4090	5830	5823.94	4.29	0	1425	5883	5856	5833	5806	5783	5845	5795	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.94	N	093920	500	93 억		797075	N	N	0	N	00	N
85	20231116	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	61837120	10602	48.61	5850	5850	5820	7570	4090	5830	5832.59	4.29	0	-536	5883	5856	5833	5806	5783	5845	5795	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		797075	N	N	0	N	00	N
86	20231116	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	31556600	5408	24.80	5850	5850	5820	7570	4090	5830	5835.17	4.29	0	-536	5883	5856	5833	5806	5783	5845	5795	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		797075	N	N	0	N	00	N
87	20231116	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	14474250	2478	11.36	5850	5850	5830	7570	4090	5830	5841.10	4.29	0	-296	5883	5856	5833	5806	5783	5845	5795	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		797075	N	N	0	N	00	N
88	20231116	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	1266950	217	1.00	5850	5850	5830	7570	4090	5830	5838.48	4.29	0	-126	5883	5856	5833	5806	5783	5845	5795	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		797075	N	N	0	N	00	N
89	20231116	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	0	0	0.00	0	0	0	7570	4090	5830	0.00	4.29	0	0	5883	5856	5833	5806	5783	5845	5795	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		797075	N	N	0	N	00	N
90	20231115	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	125137970	21481	214.85	5860	5860	5810	7570	4090	5830	5825.51	4.27	0	2812	5870	5850	5820	5800	5770	5835	5785	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		794263	N	N	0	N	00	N
91	20231115	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	115230670	19780	197.84	5860	5860	5810	7570	4090	5830	5825.62	4.27	0	2802	5870	5850	5820	5800	5770	5835	5785	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		794263	N	N	0	N	00	N
92	20231115	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	104766640	17986	179.90	5860	5860	5810	7570	4090	5830	5824.90	4.27	0	3425	5870	5850	5820	5800	5770	5835	5785	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		794263	N	N	0	N	00	N
93	20231115	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	102346760	17571	175.75	5860	5860	5810	7570	4090	5830	5824.75	4.27	0	3434	5870	5850	5820	5800	5770	5835	5785	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		794263	N	N	0	N	00	N
94	20231115	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	95136390	16336	163.39	5860	5860	5810	7570	4090	5830	5823.73	4.27	0	3467	5870	5850	5820	5800	5770	5835	5785	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.94	N	093920	500	93 억		794263	N	N	0	N	00	N
95	20231115	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	90598240	15559	155.62	5860	5860	5810	7570	4090	5830	5822.88	4.27	0	3609	5870	5850	5820	5800	5770	5835	5785	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.94	N	093920	500	93 억		794263	N	N	0	N	00	N
96	20231115	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	77559520	13325	133.28	5860	5860	5810	7570	4090	5830	5820.60	4.27	0	2980	5870	5850	5820	5800	5770	5835	5785	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.94	N	093920	500	93 억		794263	N	N	0	N	00	N
97	20231115	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	2832220	484	4.84	5860	5860	5840	7570	4090	5830	5851.69	4.27	0	-16	5870	5850	5820	5800	5770	5835	5785	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.94	N	093920	500	93 억		794263	N	N	0	N	00	N
98	20231114	160713	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5830	40	2	0.69	58028660	9983	48.46	5840	5840	5790	7520	4060	5790	5812.75	4.27	0	-149	5903	5846	5803	5746	5703	5825	5725	93	1730	500	4280	10	1	18600000	1084	4.72	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.93	N	093920	500	93 억		794412	N	N	0	N	00	N
99	20231114	150715	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5830	40	2	0.69	54526410	9382	45.54	5840	5840	5790	7520	4060	5790	5811.81	4.27	0	-177	5903	5846	5803	5746	5703	5825	5725	93	1730	500	4280	10	1	18600000	1084	4.72	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.93	N	093920	500	93 억		794412	N	N	0	N	00	N
100	20231114	140714	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	20	2	0.35	46636180	8026	38.96	5840	5840	5790	7520	4060	5790	5810.64	4.27	0	-15	5903	5846	5803	5746	5703	5825	5725	93	1730	500	4280	10	1	18600000	1081	4.70	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.93	N	093920	500	93 억		794412	N	N	0	N	00	N
101	20231114	130716	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	20	2	0.35	45073310	7757	37.65	5840	5840	5790	7520	4060	5790	5810.66	4.27	0	-15	5903	5846	5803	5746	5703	5825	5725	93	1730	500	4280	10	1	18600000	1081	4.70	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.93	N	093920	500	93 억		794412	N	N	0	N	00	N
102	20231114	120717	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5820	30	2	0.52	22721290	3910	18.98	5840	5840	5790	7520	4060	5790	5811.07	4.27	0	-152	5903	5846	5803	5746	5703	5825	5725	93	1730	500	4280	10	1	18600000	1083	4.71	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.93	N	093920	500	93 억		794412	N	N	0	N	00	N
103	20231114	110724	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	10	2	0.17	20164090	3470	16.84	5840	5840	5790	7520	4060	5790	5810.98	4.27	0	-150	5903	5846	5803	5746	5703	5825	5725	93	1730	500	4280	10	1	18600000	1079	4.70	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.93	N	093920	500	93 억		794412	N	N	0	N	00	N
104	20231114	100717	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	10	2	0.17	7332090	1262	6.13	5840	5840	5790	7520	4060	5790	5809.90	4.27	0	-150	5903	5846	5803	5746	5703	5825	5725	93	1730	500	4280	10	1	18600000	1079	4.70	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.93	N	093920	500	93 억		794412	N	N	0	N	00	N
105	20231114	090710	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	10	2	0.17	954640	164	0.80	5840	5840	5800	7520	4060	5790	5820.98	4.27	0	-15	5903	5846	5803	5746	5703	5825	5725	93	1730	500	4280	10	1	18600000	1079	4.70	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.93	N	093920	500	93 억		794412	N	N	0	N	00	N
106	20231113	160704	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	-30	5	-0.52	119384720	20599	68.84	5850	5860	5760	7560	4080	5820	5795.66	4.29	0	-3056	5873	5846	5803	5776	5733	5860	5790	93	1740	500	4300	10	1	18600000	1077	4.69	0.55	12	0.11	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.92	N	093920	500	93 억		797462	N	N	0	N	00	N
107	20231113	150703	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-40	5	-0.69	118001450	20360	68.04	5850	5860	5760	7560	4080	5820	5795.75	4.29	0	-3009	5873	5846	5803	5776	5733	5860	5790	93	1740	500	4300	10	1	18600000	1075	4.68	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	7340	-21.25	20230306	5460	5.86	20231006	7340	-21.25	20230306	5460	5.86	20231006	0.92	N	093920	500	93 억		797462	N	N	0	N	00	N
108	20231113	140702	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	-30	5	-0.52	113729000	19620	65.56	5850	5860	5760	7560	4080	5820	5796.59	4.29	0	-2914	5873	5846	5803	5776	5733	5860	5790	93	1740	500	4300	10	1	18600000	1077	4.69	0.55	12	0.11	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.92	N	093920	500	93 억		797462	N	N	0	N	00	N
109	20231113	130701	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5770	-50	5	-0.86	106580240	18383	61.43	5850	5860	5760	7560	4080	5820	5797.76	4.29	0	-2581	5873	5846	5803	5776	5733	5860	5790	93	1740	500	4300	10	1	18600000	1073	4.67	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	7340	-21.39	20230306	5460	5.68	20231006	7340	-21.39	20230306	5460	5.68	20231006	0.92	N	093920	500	93 억		797462	N	N	0	N	00	N
110	20231113	120701	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	-30	5	-0.52	81431400	14025	46.87	5850	5860	5790	7560	4080	5820	5806.16	4.29	0	-1698	5873	5846	5803	5776	5733	5860	5790	93	1740	500	4300	10	1	18600000	1077	4.69	0.55	12	0.08	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.92	N	093920	500	93 억		797462	N	N	0	N	00	N
111	20231113	110658	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	-10	5	-0.17	61481990	10584	35.37	5850	5860	5790	7560	4080	5820	5808.96	4.29	0	621	5873	5846	5803	5776	5733	5860	5790	93	1740	500	4300	10	1	18600000	1081	4.70	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.92	N	093920	500	93 억		797462	N	N	0	N	00	N
112	20231113	100657	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	-20	5	-0.34	56718710	9763	32.62	5850	5860	5790	7560	4080	5820	5809.56	4.29	0	627	5873	5846	5803	5776	5733	5860	5790	93	1740	500	4300	10	1	18600000	1079	4.70	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.92	N	093920	500	93 억		797462	N	N	0	N	00	N
113	20231113	090703	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5860	40	2	0.69	4572200	781	2.61	5850	5860	5850	7560	4080	5820	5854.29	4.29	0	-14	5873	5846	5803	5776	5733	5860	5790	93	1740	500	4300	10	1	18600000	1090	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.92	N	093920	500	93 억		797462	N	N	0	N	00	N
114	20231110	160718	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5820	40	2	0.69	173190960	29825	171.73	5790	5830	5760	7510	4050	5780	5806.90	4.28	0	959	5880	5830	5790	5740	5700	5810	5720	93	1730	500	4270	10	1	18600000	1083	4.71	0.55	12	0.16	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.91	N	093920	500	93 억		796225	N	N	0	N	00	N
115	20231110	150713	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	20	2	0.35	168395650	28999	166.98	5790	5830	5760	7510	4050	5780	5806.95	4.28	0	631	5880	5830	5790	5740	5700	5810	5720	93	1730	500	4270	10	1	18600000	1079	4.70	0.55	12	0.16	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.91	N	093920	500	93 억		796225	N	N	0	N	00	N
116	20231110	140705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	30	2	0.52	147062500	25333	145.87	5790	5830	5760	7510	4050	5780	5805.18	4.28	0	313	5880	5830	5790	5740	5700	5810	5720	93	1730	500	4270	10	1	18600000	1081	4.70	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.91	N	093920	500	93 억		796225	N	N	0	N	00	N
117	20231110	130707	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5820	40	2	0.69	136740100	23557	135.64	5790	5830	5760	7510	4050	5780	5804.65	4.28	0	319	5880	5830	5790	5740	5700	5810	5720	93	1730	500	4270	10	1	18600000	1083	4.71	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.91	N	093920	500	93 억		796225	N	N	0	N	00	N
118	20231110	120709	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	30	2	0.52	130948590	22561	129.91	5790	5830	5760	7510	4050	5780	5804.20	4.28	0	-4	5880	5830	5790	5740	5700	5810	5720	93	1730	500	4270	10	1	18600000	1081	4.70	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.91	N	093920	500	93 억		796225	N	N	0	N	00	N
119	20231110	110700	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5800	20	2	0.35	80843700	13914	80.12	5790	5830	5760	7510	4050	5780	5810.24	4.28	0	-1252	5880	5830	5790	5740	5700	5810	5720	93	1730	500	4270	10	1	18600000	1079	4.70	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.91	N	093920	500	93 억		796225	N	N	0	N	00	N
120	20231110	100708	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5810	30	2	0.52	50281010	8661	49.87	5790	5820	5760	7510	4050	5780	5805.45	4.28	0	-1260	5880	5830	5790	5740	5700	5810	5720	93	1730	500	4270	10	1	18600000	1081	4.70	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.91	N	093920	500	93 억		796225	N	N	0	N	00	N
121	20231110	090655	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5770	-10	5	-0.17	3458400	599	3.45	5790	5810	5760	7510	4050	5780	5773.62	4.28	0	-69	5880	5830	5790	5740	5700	5810	5720	93	1730	500	4270	10	1	18600000	1073	4.67	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	7340	-21.39	20230306	5460	5.68	20231006	7340	-21.39	20230306	5460	5.68	20231006	0.91	N	093920	500	93 억		796225	N	N	0	N	00	N
122	20231109	160649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-10	5	-0.17	100406460	17367	90.84	5790	5840	5750	7520	4060	5790	5781.45	4.30	0	-3560	5883	5836	5813	5766	5743	5825	5755	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	7340	-21.25	20230306	5460	5.86	20231006	7340	-21.25	20230306	5460	5.86	20231006	0.94	N	093920	500	93 억		799785	N	N	0	N	00	N
123	20231109	150649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5770	-20	5	-0.35	89037700	15396	80.53	5790	5840	5760	7520	4060	5790	5783.17	4.30	0	-3455	5883	5836	5813	5766	5743	5825	5755	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	7340	-21.39	20230306	5460	5.68	20231006	7340	-21.39	20230306	5460	5.68	20231006	0.94	N	093920	500	93 억		799785	N	N	0	N	00	N
124	20231109	140647	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5770	-20	5	-0.35	83950940	14514	75.92	5790	5840	5770	7520	4060	5790	5784.14	4.30	0	-3019	5883	5836	5813	5766	5743	5825	5755	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	7340	-21.39	20230306	5460	5.68	20231006	7340	-21.39	20230306	5460	5.68	20231006	0.94	N	093920	500	93 억		799785	N	N	0	N	00	N
125	20231109	130650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-10	5	-0.17	58866050	10170	53.20	5790	5840	5770	7520	4060	5790	5788.21	4.30	0	-430	5883	5836	5813	5766	5743	5825	5755	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	7340	-21.25	20230306	5460	5.86	20231006	7340	-21.25	20230306	5460	5.86	20231006	0.94	N	093920	500	93 억		799785	N	N	0	N	00	N
126	20231109	120654	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-10	5	-0.17	46218920	7982	41.75	5790	5840	5770	7520	4060	5790	5790.39	4.30	0	-119	5883	5836	5813	5766	5743	5825	5755	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	7340	-21.25	20230306	5460	5.86	20231006	7340	-21.25	20230306	5460	5.86	20231006	0.94	N	093920	500	93 억		799785	N	N	0	N	00	N
127	20231109	110652	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5790	0	3	0.00	21057380	3637	19.02	5790	5840	5770	7520	4060	5790	5789.77	4.30	0	407	5883	5836	5813	5766	5743	5825	5755	93	1730	500	4280	10	1	18600000	1077	4.69	0.55	12	0.02	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.94	N	093920	500	93 억		799785	N	N	0	N	00	N
128	20231109	100647	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5780	-10	5	-0.17	18775510	3243	16.96	5790	5840	5770	7520	4060	5790	5789.55	4.30	0	114	5883	5836	5813	5766	5743	5825	5755	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	7340	-21.25	20230306	5460	5.86	20231006	7340	-21.25	20230306	5460	5.86	20231006	0.94	N	093920	500	93 억		799785	N	N	0	N	00	N
129	20231109	090649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	5820	30	2	0.52	215290	37	0.19	5790	5840	5790	7520	4060	5790	5818.65	4.30	0	11	5883	5836	5813	5766	5743	5825	5755	93	1730	500	4280	10	1	18600000	1083	4.71	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.94	N	093920	500	93 억		799785	N	N	0	N	00	N
130	20231108	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-30	5	-0.52	109262800	18788	73.30	5820	5860	5790	7560	4080	5820	5815.59	4.31	0	-2410	5926	5872	5816	5762	5706	5845	5735	93	1740	500	4300	10	1	18600000	1077	4.69	0.55	12	0.10	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.90	N	093920	500	93 억		802195	N	N	0	N	00	N
131	20231108	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-20	5	-0.34	101149950	17388	67.83	5820	5860	5790	7560	4080	5820	5817.23	4.31	0	-2373	5926	5872	5816	5762	5706	5845	5735	93	1740	500	4300	10	1	18600000	1079	4.70	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.90	N	093920	500	93 억		802195	N	N	0	N	00	N
132	20231108	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-10	5	-0.17	61673200	10591	41.32	5820	5860	5800	7560	4080	5820	5823.17	4.31	0	-1792	5926	5872	5816	5762	5706	5845	5735	93	1740	500	4300	10	1	18600000	1081	4.70	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.90	N	093920	500	93 억		802195	N	N	0	N	00	N
133	20231108	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	0	3	0.00	49384800	8477	33.07	5820	5860	5810	7560	4080	5820	5825.74	4.31	0	-1740	5926	5872	5816	5762	5706	5845	5735	93	1740	500	4300	10	1	18600000	1083	4.71	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.90	N	093920	500	93 억		802195	N	N	0	N	00	N
134	20231108	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	0	3	0.00	47557740	8163	31.85	5820	5860	5820	7560	4080	5820	5826.01	4.31	0	-1701	5926	5872	5816	5762	5706	5845	5735	93	1740	500	4300	10	1	18600000	1083	4.71	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.90	N	093920	500	93 억		802195	N	N	0	N	00	N
135	20231108	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	0	3	0.00	43354700	7441	29.03	5820	5860	5820	7560	4080	5820	5826.46	4.31	0	-1500	5926	5872	5816	5762	5706	5845	5735	93	1740	500	4300	10	1	18600000	1083	4.71	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.90	N	093920	500	93 억		802195	N	N	0	N	00	N
136	20231108	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	0	3	0.00	24489900	4203	16.40	5820	5860	5820	7560	4080	5820	5826.77	4.31	0	-398	5926	5872	5816	5762	5706	5845	5735	93	1740	500	4300	10	1	18600000	1083	4.71	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.90	N	093920	500	93 억		802195	N	N	0	N	00	N
137	20231108	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	30	2	0.52	1724300	296	1.15	5820	5860	5820	7560	4080	5820	5825.34	4.31	0	10	5926	5872	5816	5762	5706	5845	5735	93	1740	500	4300	10	1	18600000	1088	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.90	N	093920	500	93 억		802195	N	N	0	N	00	N
138	20231107	160644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	10	2	0.17	146957350	25366	41.92	5870	5870	5760	7550	4070	5810	5793.35	4.35	0	-6111	5963	5886	5803	5726	5643	5925	5765	93	1740	500	4290	10	1	18600000	1083	4.71	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.90	N	093920	500	93 억		808306	N	N	0	N	00	N
139	20231107	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-10	5	-0.17	139642660	24109	39.84	5870	5870	5760	7550	4070	5810	5792.14	4.35	0	-6117	5963	5886	5803	5726	5643	5925	5765	93	1740	500	4290	10	1	18600000	1079	4.70	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.90	N	093920	500	93 억		808306	N	N	0	N	00	N
140	20231107	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-20	5	-0.34	125250140	21627	35.74	5870	5870	5760	7550	4070	5810	5791.38	4.35	0	-5631	5963	5886	5803	5726	5643	5925	5765	93	1740	500	4290	10	1	18600000	1077	4.69	0.55	12	0.12	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.90	N	093920	500	93 억		808306	N	N	0	N	00	N
141	20231107	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	10	2	0.17	121380530	20960	34.63	5870	5870	5760	7550	4070	5810	5791.06	4.35	0	-5609	5963	5886	5803	5726	5643	5925	5765	93	1740	500	4290	10	1	18600000	1083	4.71	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.90	N	093920	500	93 억		808306	N	N	0	N	00	N
142	20231107	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-40	5	-0.69	93207440	16091	26.59	5870	5870	5770	7550	4070	5810	5792.52	4.35	0	-2854	5963	5886	5803	5726	5643	5925	5765	93	1740	500	4290	10	1	18600000	1073	4.67	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	7340	-21.39	20230306	5460	5.68	20231006	7340	-21.39	20230306	5460	5.68	20231006	0.90	N	093920	500	93 억		808306	N	N	0	N	00	N
143	20231107	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	0	3	0.00	45132130	7778	12.85	5870	5870	5780	7550	4070	5810	5802.54	4.35	0	-1637	5963	5886	5803	5726	5643	5925	5765	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.90	N	093920	500	93 억		808306	N	N	0	N	00	N
144	20231107	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-20	5	-0.34	41721010	7190	11.88	5870	5870	5780	7550	4070	5810	5802.64	4.35	0	-1513	5963	5886	5803	5726	5643	5925	5765	93	1740	500	4290	10	1	18600000	1077	4.69	0.55	12	0.04	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.90	N	093920	500	93 억		808306	N	N	0	N	00	N
145	20231107	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-30	5	-0.52	6506010	1122	1.85	5870	5870	5780	7550	4070	5810	5798.58	4.35	0	-819	5963	5886	5803	5726	5643	5925	5765	93	1740	500	4290	10	1	18600000	1075	4.68	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	7340	-21.25	20230306	5460	5.86	20231006	7340	-21.25	20230306	5460	5.86	20231006	0.90	N	093920	500	93 억		808306	N	N	0	N	00	N
146	20231106	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	100	2	1.75	345239220	59454	367.07	5760	5880	5720	7420	4000	5710	5806.83	4.35	0	-1533	5763	5736	5703	5676	5643	5750	5690	93	1710	500	4220	10	1	18600000	1081	4.70	0.55	12	0.32	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.89	N	093920	500	93 억		809044	N	N	0	N	00	N
147	20231106	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	100	2	1.75	340887330	58705	362.44	5760	5880	5720	7420	4000	5710	5806.79	4.35	0	-1532	5763	5736	5703	5676	5643	5750	5690	93	1710	500	4220	10	1	18600000	1081	4.70	0.55	12	0.32	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.89	N	093920	500	93 억		809044	N	N	0	N	00	N
148	20231106	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	100	2	1.75	305741470	52650	325.06	5760	5880	5720	7420	4000	5710	5807.06	4.35	0	-311	5763	5736	5703	5676	5643	5750	5690	93	1710	500	4220	10	1	18600000	1081	4.70	0.55	12	0.28	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.89	N	093920	500	93 억		809044	N	N	0	N	00	N
149	20231106	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	90	2	1.58	268096050	46162	285.00	5760	5880	5720	7420	4000	5710	5807.72	4.35	0	-193	5763	5736	5703	5676	5643	5750	5690	93	1710	500	4220	10	1	18600000	1079	4.70	0.55	12	0.25	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.89	N	093920	500	93 억		809044	N	N	0	N	00	N
150	20231106	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	90	2	1.58	256836540	44222	273.03	5760	5880	5720	7420	4000	5710	5807.89	4.35	0	-193	5763	5736	5703	5676	5643	5750	5690	93	1710	500	4220	10	1	18600000	1079	4.70	0.55	12	0.24	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.89	N	093920	500	93 억		809044	N	N	0	N	00	N
151	20231106	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	110	2	1.93	204960970	35290	217.88	5760	5880	5720	7420	4000	5710	5807.91	4.35	0	156	5763	5736	5703	5676	5643	5750	5690	93	1710	500	4220	10	1	18600000	1083	4.71	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.89	N	093920	500	93 억		809044	N	N	0	N	00	N
152	20231106	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	140	2	2.45	122336700	21108	130.32	5760	5880	5720	7420	4000	5710	5795.75	4.35	0	-429	5763	5736	5703	5676	5643	5750	5690	93	1710	500	4220	10	1	18600000	1088	4.74	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.89	N	093920	500	93 억		809044	N	N	0	N	00	N
153	20231106	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	40	2	0.70	8603220	1498	9.25	5760	5760	5720	7420	4000	5710	5743.14	4.35	0	-16	5763	5736	5703	5676	5643	5750	5690	93	1710	500	4220	10	1	18600000	1070	4.66	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	7340	-21.66	20230306	5460	5.31	20231006	7340	-21.66	20230306	5460	5.31	20231006	0.89	N	093920	500	93 억		809044	N	N	0	N	00	N
154	20231103	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	40	2	0.71	92276720	16196	43.72	5700	5730	5670	7370	3970	5670	5697.49	4.35	0	632	5750	5710	5640	5600	5530	5730	5620	93	1700	500	4190	10	1	18600000	1062	4.62	0.54	12	0.09	1235.00	10618.00	7340	20230306	-22.21	5460	20231006	4.58	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5460	4.58	20231006	0.89	N	093920	500	93 억		808412	N	N	0	N	00	N
155	20231103	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	50	2	0.88	86334250	15154	40.91	5700	5730	5670	7370	3970	5670	5697.13	4.35	0	441	5750	5710	5640	5600	5530	5730	5620	93	1700	500	4190	10	1	18600000	1064	4.63	0.54	12	0.08	1235.00	10618.00	7340	20230306	-22.07	5460	20231006	4.76	7340	-22.07	20230306	5460	4.76	20231006	7340	-22.07	20230306	5460	4.76	20231006	0.89	N	093920	500	93 억		808412	N	N	0	N	00	N
156	20231103	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	30	2	0.53	68481200	12027	32.47	5700	5730	5670	7370	3970	5670	5693.96	4.35	0	375	5750	5710	5640	5600	5530	5730	5620	93	1700	500	4190	10	1	18600000	1060	4.62	0.54	12	0.06	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	7340	-22.34	20230306	5460	4.40	20231006	7340	-22.34	20230306	5460	4.40	20231006	0.89	N	093920	500	93 억		808412	N	N	0	N	00	N
157	20231103	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	40	2	0.71	65504710	11504	31.06	5700	5730	5670	7370	3970	5670	5694.08	4.35	0	307	5750	5710	5640	5600	5530	5730	5620	93	1700	500	4190	10	1	18600000	1062	4.62	0.54	12	0.06	1235.00	10618.00	7340	20230306	-22.21	5460	20231006	4.58	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5460	4.58	20231006	0.89	N	093920	500	93 억		808412	N	N	0	N	00	N
158	20231103	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	30	2	0.53	49750980	8745	23.61	5700	5730	5670	7370	3970	5670	5689.08	4.35	0	436	5750	5710	5640	5600	5530	5730	5620	93	1700	500	4190	10	1	18600000	1060	4.62	0.54	12	0.05	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	7340	-22.34	20230306	5460	4.40	20231006	7340	-22.34	20230306	5460	4.40	20231006	0.89	N	093920	500	93 억		808412	N	N	0	N	00	N
159	20231103	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	20	2	0.35	23786560	4187	11.30	5700	5700	5670	7370	3970	5670	5681.05	4.35	0	306	5750	5710	5640	5600	5530	5730	5620	93	1700	500	4190	10	1	18600000	1058	4.61	0.54	12	0.02	1235.00	10618.00	7340	20230306	-22.48	5460	20231006	4.21	7340	-22.48	20230306	5460	4.21	20231006	7340	-22.48	20230306	5460	4.21	20231006	0.89	N	093920	500	93 억		808412	N	N	0	N	00	N
160	20231103	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	20	2	0.35	16221120	2856	7.71	5700	5700	5670	7370	3970	5670	5679.66	4.35	0	41	5750	5710	5640	5600	5530	5730	5620	93	1700	500	4190	10	1	18600000	1058	4.61	0.54	12	0.02	1235.00	10618.00	7340	20230306	-22.48	5460	20231006	4.21	7340	-22.48	20230306	5460	4.21	20231006	7340	-22.48	20230306	5460	4.21	20231006	0.89	N	093920	500	93 억		808412	N	N	0	N	00	N
161	20231103	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	20	2	0.35	672370	118	0.32	5700	5700	5680	7370	3970	5670	5698.05	4.35	0	-14	5750	5710	5640	5600	5530	5730	5620	93	1700	500	4190	10	1	18600000	1058	4.61	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.48	5460	20231006	4.21	7340	-22.48	20230306	5460	4.21	20231006	7340	-22.48	20230306	5460	4.21	20231006	0.89	N	093920	500	93 억		808412	N	N	0	N	00	N
162	20231102	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	100	2	1.80	208214010	37043	312.97	5580	5680	5570	7240	3900	5570	5620.82	4.31	0	7405	5670	5620	5570	5520	5470	5645	5545	93	1670	500	4120	10	1	18600000	1055	4.59	0.53	12	0.20	1235.00	10618.00	7340	20230306	-22.75	5460	20231006	3.85	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5460	3.85	20231006	0.89	N	093920	500	93 억		801007	N	N	0	N	00	N
163	20231102	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	100	2	1.80	202557280	36045	304.54	5580	5680	5570	7240	3900	5570	5619.57	4.31	0	6692	5670	5620	5570	5520	5470	5645	5545	93	1670	500	4120	10	1	18600000	1055	4.59	0.53	12	0.19	1235.00	10618.00	7340	20230306	-22.75	5460	20231006	3.85	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5460	3.85	20231006	0.89	N	093920	500	93 억		801007	N	N	0	N	00	N
164	20231102	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	90	2	1.62	178288800	31752	268.27	5580	5670	5570	7240	3900	5570	5615.04	4.31	0	6759	5670	5620	5570	5520	5470	5645	5545	93	1670	500	4120	10	1	18600000	1053	4.58	0.53	12	0.17	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	7340	-22.89	20230306	5460	3.66	20231006	7340	-22.89	20230306	5460	3.66	20231006	0.89	N	093920	500	93 억		801007	N	N	0	N	00	N
165	20231102	130619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	90	2	1.62	174498530	31083	262.61	5580	5670	5570	7240	3900	5570	5613.95	4.31	0	6756	5670	5620	5570	5520	5470	5645	5545	93	1670	500	4120	10	1	18600000	1053	4.58	0.53	12	0.17	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	7340	-22.89	20230306	5460	3.66	20231006	7340	-22.89	20230306	5460	3.66	20231006	0.89	N	093920	500	93 억		801007	N	N	0	N	00	N
166	20231102	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	70	2	1.26	133969850	23914	202.04	5580	5650	5570	7240	3900	5570	5602.15	4.31	0	5467	5670	5620	5570	5520	5470	5645	5545	93	1670	500	4120	10	1	18600000	1049	4.57	0.53	12	0.13	1235.00	10618.00	7340	20230306	-23.16	5460	20231006	3.30	7340	-23.16	20230306	5460	3.30	20231006	7340	-23.16	20230306	5460	3.30	20231006	0.89	N	093920	500	93 억		801007	N	N	0	N	00	N
167	20231102	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	70	2	1.26	111985930	20009	169.05	5580	5650	5570	7240	3900	5570	5596.78	4.31	0	5455	5670	5620	5570	5520	5470	5645	5545	93	1670	500	4120	10	1	18600000	1049	4.57	0.53	12	0.11	1235.00	10618.00	7340	20230306	-23.16	5460	20231006	3.30	7340	-23.16	20230306	5460	3.30	20231006	7340	-23.16	20230306	5460	3.30	20231006	0.89	N	093920	500	93 억		801007	N	N	0	N	00	N
168	20231102	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	20	2	0.36	89699600	16049	135.59	5580	5630	5570	7240	3900	5570	5589.11	4.31	0	4399	5670	5620	5570	5520	5470	5645	5545	93	1670	500	4120	10	1	18600000	1040	4.53	0.53	12	0.09	1235.00	10618.00	7340	20230306	-23.84	5460	20231006	2.38	7340	-23.84	20230306	5460	2.38	20231006	7340	-23.84	20230306	5460	2.38	20231006	0.89	N	093920	500	93 억		801007	N	N	0	N	00	N
169	20231102	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	50	2	0.90	2150790	385	3.25	5580	5630	5580	7240	3900	5570	5586.47	4.31	0	0	5670	5620	5570	5520	5470	5645	5545	93	1670	500	4120	10	1	18600000	1045	4.55	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	7340	-23.43	20230306	5460	2.93	20231006	7340	-23.43	20230306	5460	2.93	20231006	0.89	N	093920	500	93 억		801007	N	N	0	N	00	N
170	20231101	160613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	20	2	0.36	65732410	11824	55.92	5560	5620	5520	7210	3890	5550	5559.22	4.30	0	563	5656	5602	5556	5502	5456	5580	5480	93	1660	500	4100	10	1	18600000	1036	4.51	0.52	12	0.06	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.90	N	093920	500	93 억		800444	N	N	0	N	00	N
171	20231101	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	10	2	0.18	58766860	10572	50.00	5560	5620	5520	7210	3890	5550	5558.73	4.30	0	304	5656	5602	5556	5502	5456	5580	5480	93	1660	500	4100	10	1	18600000	1034	4.50	0.52	12	0.06	1235.00	10618.00	7340	20230306	-24.25	5460	20231006	1.83	7340	-24.25	20230306	5460	1.83	20231006	7340	-24.25	20230306	5460	1.83	20231006	0.90	N	093920	500	93 억		800444	N	N	0	N	00	N
172	20231101	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	0	3	0.00	53238280	9576	45.29	5560	5620	5520	7210	3890	5550	5559.55	4.30	0	305	5656	5602	5556	5502	5456	5580	5480	93	1660	500	4100	10	1	18600000	1032	4.49	0.52	12	0.05	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.90	N	093920	500	93 억		800444	N	N	0	N	00	N
173	20231101	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	20	2	0.36	48446350	8713	41.20	5560	5620	5520	7210	3890	5550	5560.24	4.30	0	305	5656	5602	5556	5502	5456	5580	5480	93	1660	500	4100	10	1	18600000	1036	4.51	0.52	12	0.05	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.90	N	093920	500	93 억		800444	N	N	0	N	00	N
174	20231101	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	10	2	0.18	38261600	6883	32.55	5560	5620	5520	7210	3890	5550	5558.86	4.30	0	658	5656	5602	5556	5502	5456	5580	5480	93	1660	500	4100	10	1	18600000	1034	4.50	0.52	12	0.04	1235.00	10618.00	7340	20230306	-24.25	5460	20231006	1.83	7340	-24.25	20230306	5460	1.83	20231006	7340	-24.25	20230306	5460	1.83	20231006	0.90	N	093920	500	93 억		800444	N	N	0	N	00	N
175	20231101	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	10	2	0.18	36860480	6631	31.36	5560	5620	5520	7210	3890	5550	5558.81	4.30	0	659	5656	5602	5556	5502	5456	5580	5480	93	1660	500	4100	10	1	18600000	1034	4.50	0.52	12	0.04	1235.00	10618.00	7340	20230306	-24.25	5460	20231006	1.83	7340	-24.25	20230306	5460	1.83	20231006	7340	-24.25	20230306	5460	1.83	20231006	0.90	N	093920	500	93 억		800444	N	N	0	N	00	N
176	20231101	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5560	10	2	0.18	16921510	3034	14.35	5560	5620	5560	7210	3890	5550	5577.29	4.30	0	259	5656	5602	5556	5502	5456	5580	5480	93	1660	500	4100	10	1	18600000	1034	4.50	0.52	12	0.02	1235.00	10618.00	7340	20230306	-24.25	5460	20231006	1.83	7340	-24.25	20230306	5460	1.83	20231006	7340	-24.25	20230306	5460	1.83	20231006	0.90	N	093920	500	93 억		800444	N	N	0	N	00	N
177	20231101	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	70	2	1.26	11180	2	0.01	5560	5620	5560	7210	3890	5550	5590.00	4.30	0	-1	5656	5602	5556	5502	5456	5580	5480	93	1660	500	4100	10	1	18600000	1045	4.55	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	7340	-23.43	20230306	5460	2.93	20231006	7340	-23.43	20230306	5460	2.93	20231006	0.90	N	093920	500	93 억		800444	N	N	0	N	00	N