KissMeData/106080/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	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	60	2	0.77	178544440	22877	43.89	7810	7870	7770	10100	5440	7770	7804.54	0.67	0	7609	8110	7940	7800	7630	7490	8025	7715	151	2330	1000	5280	10	1	15056315	1179	128.36	6.23	12	0.15	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.53	N	106080	1000	150 억		101422	N	N	0	N	00	N
3	20231130	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	80	2	1.03	175537510	22493	43.15	7810	7870	7770	10100	5440	7770	7804.10	0.67	0	7535	8110	7940	7800	7630	7490	8025	7715	151	2330	1000	5280	10	1	15056315	1182	128.69	6.25	12	0.15	61.00	1256.00	11960	20230525	-34.36	6160	20231031	27.44	11960	-34.36	20230525	6160	27.44	20231031	11960	-34.36	20230525	4060	93.35	20230320	0.53	N	106080	1000	150 억		101422	N	N	0	N	00	N
4	20231130	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	20	2	0.26	152350590	19528	37.46	7810	7830	7770	10100	5440	7770	7801.65	0.67	0	5327	8110	7940	7800	7630	7490	8025	7715	151	2330	1000	5280	10	1	15056315	1173	127.70	6.20	12	0.13	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	11960	-34.87	20230525	6160	26.46	20231031	11960	-34.87	20230525	4060	91.87	20230320	0.53	N	106080	1000	150 억		101422	N	N	0	N	00	N
5	20231130	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	0	3	0.00	106345930	13624	26.14	7810	7830	7770	10100	5440	7770	7805.78	0.67	0	4507	8110	7940	7800	7630	7490	8025	7715	151	2330	1000	5280	10	1	15056315	1170	127.38	6.19	12	0.09	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	11960	-35.03	20230525	6160	26.14	20231031	11960	-35.03	20230525	4060	91.38	20230320	0.53	N	106080	1000	150 억		101422	N	N	0	N	00	N
6	20231130	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	50	2	0.64	68806560	8817	16.91	7810	7830	7770	10100	5440	7770	7803.85	0.67	0	3840	8110	7940	7800	7630	7490	8025	7715	151	2330	1000	5280	10	1	15056315	1177	128.20	6.23	12	0.06	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.53	N	106080	1000	150 억		101422	N	N	0	N	00	N
7	20231130	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	40	2	0.51	64050440	8208	15.75	7810	7830	7770	10100	5440	7770	7803.42	0.67	0	3511	8110	7940	7800	7630	7490	8025	7715	151	2330	1000	5280	10	1	15056315	1176	128.03	6.22	12	0.05	61.00	1256.00	11960	20230525	-34.70	6160	20231031	26.79	11960	-34.70	20230525	6160	26.79	20231031	11960	-34.70	20230525	4060	92.36	20230320	0.53	N	106080	1000	150 억		101422	N	N	0	N	00	N
8	20231130	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	50	2	0.64	35538000	4552	8.73	7810	7830	7770	10100	5440	7770	7807.12	0.67	0	2856	8110	7940	7800	7630	7490	8025	7715	151	2330	1000	5280	10	1	15056315	1177	128.20	6.23	12	0.03	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.53	N	106080	1000	150 억		101422	N	N	0	N	00	N
9	20231130	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	40	2	0.51	734140	94	0.18	7810	7810	7810	10100	5440	7770	7810.00	0.67	0	93	8110	7940	7800	7630	7490	8025	7715	151	2330	1000	5280	10	1	15056315	1176	128.03	6.22	12	0.00	61.00	1256.00	11960	20230525	-34.70	6160	20231031	26.79	11960	-34.70	20230525	6160	26.79	20231031	11960	-34.70	20230525	4060	92.36	20230320	0.53	N	106080	1000	150 억		101422	N	N	0	N	00	N
10	20231129	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-10	5	-0.13	404950560	52129	163.44	7700	7970	7660	10110	5450	7780	7768.24	0.65	0	3925	7973	7876	7693	7596	7413	7925	7645	151	2330	1000	5290	10	1	15056315	1170	127.38	6.19	12	0.35	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	11960	-35.03	20230525	6160	26.14	20231031	11960	-35.03	20230525	4060	91.38	20230320	0.53	N	106080	1000	150 억		97497	N	N	0	N	00	N
11	20231129	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-10	5	-0.13	398326190	51276	160.77	7700	7970	7660	10110	5450	7780	7768.28	0.65	0	3849	7973	7876	7693	7596	7413	7925	7645	151	2330	1000	5290	10	1	15056315	1170	127.38	6.19	12	0.34	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	11960	-35.03	20230525	6160	26.14	20231031	11960	-35.03	20230525	4060	91.38	20230320	0.53	N	106080	1000	150 억		97497	N	N	0	N	00	N
12	20231129	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	10	2	0.13	117866950	15074	47.26	7700	7970	7660	10110	5450	7780	7819.22	0.65	0	91	7973	7876	7693	7596	7413	7925	7645	151	2330	1000	5290	10	1	15056315	1173	127.70	6.20	12	0.10	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	11960	-34.87	20230525	6160	26.46	20231031	11960	-34.87	20230525	4060	91.87	20230320	0.53	N	106080	1000	150 억		97497	N	N	0	N	00	N
13	20231129	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	10	2	0.13	82700610	10608	33.26	7700	7880	7660	10110	5450	7780	7796.06	0.65	0	-356	7973	7876	7693	7596	7413	7925	7645	151	2330	1000	5290	10	1	15056315	1173	127.70	6.20	12	0.07	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	11960	-34.87	20230525	6160	26.46	20231031	11960	-34.87	20230525	4060	91.87	20230320	0.53	N	106080	1000	150 억		97497	N	N	0	N	00	N
14	20231129	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	30	2	0.39	54593770	7001	21.95	7700	7880	7660	10110	5450	7780	7798.00	0.65	0	-898	7973	7876	7693	7596	7413	7925	7645	151	2330	1000	5290	10	1	15056315	1176	128.03	6.22	12	0.05	61.00	1256.00	11960	20230525	-34.70	6160	20231031	26.79	11960	-34.70	20230525	6160	26.79	20231031	11960	-34.70	20230525	4060	92.36	20230320	0.53	N	106080	1000	150 억		97497	N	N	0	N	00	N
15	20231129	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-40	5	-0.51	15016160	1946	6.10	7700	7830	7660	10110	5450	7780	7716.42	0.65	0	-432	7973	7876	7693	7596	7413	7925	7645	151	2330	1000	5290	10	1	15056315	1165	126.89	6.16	12	0.01	61.00	1256.00	11960	20230525	-35.28	6160	20231031	25.65	11960	-35.28	20230525	6160	25.65	20231031	11960	-35.28	20230525	4060	90.64	20230320	0.53	N	106080	1000	150 억		97497	N	N	0	N	00	N
16	20231129	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	50	2	0.64	13271280	1721	5.40	7700	7830	7660	10110	5450	7780	7711.38	0.65	0	-374	7973	7876	7693	7596	7413	7925	7645	151	2330	1000	5290	10	1	15056315	1179	128.36	6.23	12	0.01	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.53	N	106080	1000	150 억		97497	N	N	0	N	00	N
17	20231129	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	40	2	0.51	978340	127	0.40	7700	7820	7700	10110	5450	7780	7703.46	0.65	0	-20	7973	7876	7693	7596	7413	7925	7645	151	2330	1000	5290	10	1	15056315	1177	128.20	6.23	12	0.00	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.53	N	106080	1000	150 억		97497	N	N	0	N	00	N
18	20231128	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	20	2	0.26	243752540	31895	107.00	7770	7790	7510	10080	5440	7760	7642.34	0.69	0	-6348	8073	7916	7813	7656	7553	7865	7605	151	2320	1000	5270	10	1	15056315	1171	127.54	6.19	12	0.21	61.00	1256.00	11960	20230525	-34.95	6160	20231031	26.30	11960	-34.95	20230525	6160	26.30	20231031	11960	-34.95	20230525	4060	91.63	20230320	0.53	N	106080	1000	150 억		103845	N	N	0	N	00	N
19	20231128	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	-10	5	-0.13	222938490	29215	98.01	7770	7780	7510	10080	5440	7760	7630.96	0.69	0	-5185	8073	7916	7813	7656	7553	7865	7605	151	2320	1000	5270	10	1	15056315	1167	127.05	6.17	12	0.19	61.00	1256.00	11960	20230525	-35.20	6160	20231031	25.81	11960	-35.20	20230525	6160	25.81	20231031	11960	-35.20	20230525	4060	90.89	20230320	0.53	N	106080	1000	150 억		103845	N	N	0	N	00	N
20	20231128	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	-150	5	-1.93	140792020	18375	61.64	7770	7780	7510	10080	5440	7760	7662.15	0.69	0	-4195	8073	7916	7813	7656	7553	7865	7605	151	2320	1000	5270	10	1	15056315	1146	124.75	6.06	12	0.12	61.00	1256.00	11960	20230525	-36.37	6160	20231031	23.54	11960	-36.37	20230525	6160	23.54	20231031	11960	-36.37	20230525	4060	87.44	20230320	0.53	N	106080	1000	150 억		103845	N	N	0	N	00	N
21	20231128	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7650	-110	5	-1.42	130995740	17093	57.34	7770	7780	7510	10080	5440	7760	7663.71	0.69	0	-4100	8073	7916	7813	7656	7553	7865	7605	151	2320	1000	5270	10	1	15056315	1152	125.41	6.09	12	0.11	61.00	1256.00	11960	20230525	-36.04	6160	20231031	24.19	11960	-36.04	20230525	6160	24.19	20231031	11960	-36.04	20230525	4060	88.42	20230320	0.53	N	106080	1000	150 억		103845	N	N	0	N	00	N
22	20231128	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	0	3	0.00	61788290	8011	26.87	7770	7780	7670	10080	5440	7760	7712.93	0.69	0	-2263	8073	7916	7813	7656	7553	7865	7605	151	2320	1000	5270	10	1	15056315	1168	127.21	6.18	12	0.05	61.00	1256.00	11960	20230525	-35.12	6160	20231031	25.97	11960	-35.12	20230525	6160	25.97	20231031	11960	-35.12	20230525	4060	91.13	20230320	0.53	N	106080	1000	150 억		103845	N	N	0	N	00	N
23	20231128	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-80	5	-1.03	55870910	7241	24.29	7770	7780	7670	10080	5440	7760	7715.91	0.69	0	-2064	8073	7916	7813	7656	7553	7865	7605	151	2320	1000	5270	10	1	15056315	1156	125.90	6.11	12	0.05	61.00	1256.00	11960	20230525	-35.79	6160	20231031	24.68	11960	-35.79	20230525	6160	24.68	20231031	11960	-35.79	20230525	4060	89.16	20230320	0.53	N	106080	1000	150 억		103845	N	N	0	N	00	N
24	20231128	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-40	5	-0.52	31305290	4053	13.60	7770	7780	7670	10080	5440	7760	7723.98	0.69	0	-1745	8073	7916	7813	7656	7553	7865	7605	151	2320	1000	5270	10	1	15056315	1162	126.56	6.15	12	0.03	61.00	1256.00	11960	20230525	-35.45	6160	20231031	25.32	11960	-35.45	20230525	6160	25.32	20231031	11960	-35.45	20230525	4060	90.15	20230320	0.53	N	106080	1000	150 억		103845	N	N	0	N	00	N
25	20231128	090813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	10	2	0.13	435130	56	0.19	7770	7780	7770	10080	5440	7760	7770.18	0.69	0	-54	8073	7916	7813	7656	7553	7865	7605	151	2320	1000	5270	10	1	15056315	1170	127.38	6.19	12	0.00	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	11960	-35.03	20230525	6160	26.14	20231031	11960	-35.03	20230525	4060	91.38	20230320	0.53	N	106080	1000	150 억		103845	N	N	0	N	00	N
26	20231127	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	-180	5	-2.27	232654810	29808	14.90	7930	7970	7710	10320	5560	7940	7805.13	0.74	0	-6251	8900	8420	8160	7680	7420	8660	7920	151	2380	1000	5390	10	1	15056315	1168	127.21	6.18	12	0.20	61.00	1256.00	11960	20230525	-35.12	6160	20231031	25.97	11960	-35.12	20230525	6160	25.97	20231031	11960	-35.12	20230525	4060	91.13	20230320	0.54	N	106080	1000	150 억		110756	N	N	0	N	00	N
27	20231127	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-210	5	-2.64	215869040	27637	13.81	7930	7970	7710	10320	5560	7940	7810.87	0.74	0	-6070	8900	8420	8160	7680	7420	8660	7920	151	2380	1000	5390	10	1	15056315	1164	126.72	6.15	12	0.18	61.00	1256.00	11960	20230525	-35.37	6160	20231031	25.49	11960	-35.37	20230525	6160	25.49	20231031	11960	-35.37	20230525	4060	90.39	20230320	0.54	N	106080	1000	150 억		110756	N	N	0	N	00	N
28	20231127	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-160	5	-2.02	198985830	25457	12.72	7930	7970	7710	10320	5560	7940	7816.55	0.74	0	-6000	8900	8420	8160	7680	7420	8660	7920	151	2380	1000	5390	10	1	15056315	1171	127.54	6.19	12	0.17	61.00	1256.00	11960	20230525	-34.95	6160	20231031	26.30	11960	-34.95	20230525	6160	26.30	20231031	11960	-34.95	20230525	4060	91.63	20230320	0.54	N	106080	1000	150 억		110756	N	N	0	N	00	N
29	20231127	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-230	5	-2.90	187476480	23973	11.98	7930	7970	7710	10320	5560	7940	7820.32	0.74	0	-5517	8900	8420	8160	7680	7420	8660	7920	151	2380	1000	5390	10	1	15056315	1161	126.39	6.14	12	0.16	61.00	1256.00	11960	20230525	-35.54	6160	20231031	25.16	11960	-35.54	20230525	6160	25.16	20231031	11960	-35.54	20230525	4060	89.90	20230320	0.54	N	106080	1000	150 억		110756	N	N	0	N	00	N
30	20231127	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-140	5	-1.76	121172410	15427	7.71	7930	7970	7800	10320	5560	7940	7854.57	0.74	0	-3225	8900	8420	8160	7680	7420	8660	7920	151	2380	1000	5390	10	1	15056315	1174	127.87	6.21	12	0.10	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.54	N	106080	1000	150 억		110756	N	N	0	N	00	N
31	20231127	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-70	5	-0.88	84967660	10798	5.40	7930	7970	7800	10320	5560	7940	7868.83	0.74	0	-1072	8900	8420	8160	7680	7420	8660	7920	151	2380	1000	5390	10	1	15056315	1185	129.02	6.27	12	0.07	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.54	N	106080	1000	150 억		110756	N	N	0	N	00	N
32	20231127	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-30	5	-0.38	79694120	10128	5.06	7930	7970	7800	10320	5560	7940	7868.69	0.74	0	-424	8900	8420	8160	7680	7420	8660	7920	151	2380	1000	5390	10	1	15056315	1191	129.67	6.30	12	0.07	61.00	1256.00	11960	20230525	-33.86	6160	20231031	28.41	11960	-33.86	20230525	6160	28.41	20231031	11960	-33.86	20230525	4060	94.83	20230320	0.54	N	106080	1000	150 억		110756	N	N	0	N	00	N
33	20231127	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-50	5	-0.63	15564290	1963	0.98	7930	7970	7890	10320	5560	7940	7928.83	0.74	0	-950	8900	8420	8160	7680	7420	8660	7920	151	2380	1000	5390	10	1	15056315	1188	129.34	6.28	12	0.01	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.54	N	106080	1000	150 억		110756	N	N	0	N	00	N
34	20231124	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	-60	5	-0.75	1627950680	199578	292.51	7900	8640	7900	10400	5600	8000	8158.91	0.63	0	15948	8433	8216	8033	7816	7633	8325	7925	151	2400	1000	5440	10	1	15056315	1195	130.16	6.32	12	1.33	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.54	N	106080	1000	150 억		95036	N	N	0	N	00	N
35	20231124	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-40	5	-0.50	1604302570	196603	288.15	7900	8640	7900	10400	5600	8000	8160.11	0.63	0	16623	8433	8216	8033	7816	7633	8325	7925	151	2400	1000	5440	10	1	15056315	1198	130.49	6.34	12	1.31	61.00	1256.00	11960	20230525	-33.44	6160	20231031	29.22	11960	-33.44	20230525	6160	29.22	20231031	11960	-33.44	20230525	4060	96.06	20230320	0.54	N	106080	1000	150 억		95036	N	N	0	N	00	N
36	20231124	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-10	5	-0.12	1583496900	193995	284.33	7900	8640	7900	10400	5600	8000	8162.57	0.63	0	18041	8433	8216	8033	7816	7633	8325	7925	151	2400	1000	5440	10	1	15056315	1203	130.98	6.36	12	1.29	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.54	N	106080	1000	150 억		95036	N	N	0	N	00	N
37	20231124	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	0	3	0.00	1554783600	190410	279.07	7900	8640	7900	10400	5600	8000	8165.45	0.63	0	19252	8433	8216	8033	7816	7633	8325	7925	151	2400	1000	5440	10	1	15056315	1205	131.15	6.37	12	1.26	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.54	N	106080	1000	150 억		95036	N	N	0	N	00	N
38	20231124	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	-30	5	-0.38	1553785140	190285	278.89	7900	8640	7900	10400	5600	8000	8165.57	0.63	0	19294	8433	8216	8033	7816	7633	8325	7925	151	2400	1000	5440	10	1	15056315	1200	130.66	6.35	12	1.26	61.00	1256.00	11960	20230525	-33.36	6160	20231031	29.38	11960	-33.36	20230525	6160	29.38	20231031	11960	-33.36	20230525	4060	96.31	20230320	0.54	N	106080	1000	150 억		95036	N	N	0	N	00	N
39	20231124	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8040	40	2	0.50	1497859320	183274	268.61	7900	8640	7900	10400	5600	8000	8172.79	0.63	0	19711	8433	8216	8033	7816	7633	8325	7925	151	2400	1000	5440	10	1	15056315	1211	131.80	6.40	12	1.22	61.00	1256.00	11960	20230525	-32.78	6160	20231031	30.52	11960	-32.78	20230525	6160	30.52	20231031	11960	-32.78	20230525	4060	98.03	20230320	0.54	N	106080	1000	150 억		95036	N	N	0	N	00	N
40	20231124	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	0	3	0.00	1230046460	149796	219.55	7900	8640	7900	10400	5600	8000	8211.48	0.63	0	8369	8433	8216	8033	7816	7633	8325	7925	151	2400	1000	5440	10	1	15056315	1205	131.15	6.37	12	0.99	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.54	N	106080	1000	150 억		95036	N	N	0	N	00	N
41	20231124	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	160	2	2.00	105002840	12948	18.98	7900	8230	7900	10400	5600	8000	8109.58	0.63	0	2844	8433	8216	8033	7816	7633	8325	7925	151	2400	1000	5440	10	1	15056315	1229	133.77	6.50	12	0.09	61.00	1256.00	11960	20230525	-31.77	6160	20231031	32.47	11960	-31.77	20230525	6160	32.47	20231031	11960	-31.77	20230525	4060	100.99	20230320	0.54	N	106080	1000	150 억		95036	N	N	0	N	00	N
42	20231123	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	50	2	0.63	540515830	67513	418.30	7880	8250	7850	10330	5570	7950	8006.10	0.49	0	20095	8076	8012	7886	7822	7696	8045	7855	151	2380	1000	5400	10	1	15056315	1205	131.15	6.37	12	0.45	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.54	N	106080	1000	150 억		74385	N	N	0	N	00	N
43	20231123	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	-10	5	-0.13	529929950	66188	410.09	7880	8250	7850	10330	5570	7950	8006.44	0.49	0	19372	8076	8012	7886	7822	7696	8045	7855	151	2380	1000	5400	10	1	15056315	1195	130.16	6.32	12	0.44	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.54	N	106080	1000	150 억		74385	N	N	0	N	00	N
44	20231123	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	40	2	0.50	290570370	35955	222.77	7880	8250	7880	10330	5570	7950	8081.50	0.49	0	15714	8076	8012	7886	7822	7696	8045	7855	151	2380	1000	5400	10	1	15056315	1203	130.98	6.36	12	0.24	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.54	N	106080	1000	150 억		74385	N	N	0	N	00	N
45	20231123	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8190	240	2	3.02	216177030	26703	165.45	7880	8250	7880	10330	5570	7950	8095.61	0.49	0	13466	8076	8012	7886	7822	7696	8045	7855	151	2380	1000	5400	10	1	15056315	1233	134.26	6.52	12	0.18	61.00	1256.00	11960	20230525	-31.52	6160	20231031	32.95	11960	-31.52	20230525	6160	32.95	20231031	11960	-31.52	20230525	4060	101.72	20230320	0.54	N	106080	1000	150 억		74385	N	N	0	N	00	N
46	20231123	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8230	280	2	3.52	187279520	23180	143.62	7880	8230	7880	10330	5570	7950	8079.36	0.49	0	11437	8076	8012	7886	7822	7696	8045	7855	151	2380	1000	5400	10	1	15056315	1239	134.92	6.55	12	0.15	61.00	1256.00	11960	20230525	-31.19	6160	20231031	33.60	11960	-31.19	20230525	6160	33.60	20231031	11960	-31.19	20230525	4060	102.71	20230320	0.54	N	106080	1000	150 억		74385	N	N	0	N	00	N
47	20231123	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	100	2	1.26	70903650	8861	54.90	7880	8090	7880	10330	5570	7950	8001.77	0.49	0	2113	8076	8012	7886	7822	7696	8045	7855	151	2380	1000	5400	10	1	15056315	1212	131.97	6.41	12	0.06	61.00	1256.00	11960	20230525	-32.69	6160	20231031	30.68	11960	-32.69	20230525	6160	30.68	20231031	11960	-32.69	20230525	4060	98.28	20230320	0.54	N	106080	1000	150 억		74385	N	N	0	N	00	N
48	20231123	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-20	5	-0.25	23251270	2920	18.09	7880	8090	7880	10330	5570	7950	7962.76	0.49	0	297	8076	8012	7886	7822	7696	8045	7855	151	2380	1000	5400	10	1	15056315	1194	130.00	6.31	12	0.02	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.54	N	106080	1000	150 억		74385	N	N	0	N	00	N
49	20231123	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-20	5	-0.25	835670	106	0.66	7880	7930	7880	10330	5570	7950	7883.68	0.49	0	3	8076	8012	7886	7822	7696	8045	7855	151	2380	1000	5400	10	1	15056315	1194	130.00	6.31	12	0.00	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.54	N	106080	1000	150 억		74385	N	N	0	N	00	N
50	20231122	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	0	3	0.00	126021650	16050	109.31	7810	7950	7760	10330	5570	7950	7851.01	0.51	0	-1887	8116	8032	7866	7782	7616	8075	7825	151	2380	1000	5400	10	1	15056315	1197	130.33	6.33	12	0.11	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.55	N	106080	1000	150 억		76272	N	N	0	N	00	N
51	20231122	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-150	5	-1.89	88085980	11242	76.56	7810	7940	7760	10330	5570	7950	7835.44	0.51	0	-1132	8116	8032	7866	7782	7616	8075	7825	151	2380	1000	5400	10	1	15056315	1174	127.87	6.21	12	0.07	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.55	N	106080	1000	150 억		76272	N	N	0	N	00	N
52	20231122	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	-100	5	-1.26	65762360	8389	57.13	7810	7940	7760	10330	5570	7950	7839.12	0.51	0	-657	8116	8032	7866	7782	7616	8075	7825	151	2380	1000	5400	10	1	15056315	1182	128.69	6.25	12	0.06	61.00	1256.00	11960	20230525	-34.36	6160	20231031	27.44	11960	-34.36	20230525	6160	27.44	20231031	11960	-34.36	20230525	4060	93.35	20230320	0.55	N	106080	1000	150 억		76272	N	N	0	N	00	N
53	20231122	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-150	5	-1.89	61816770	7887	53.72	7810	7940	7760	10330	5570	7950	7837.81	0.51	0	-644	8116	8032	7866	7782	7616	8075	7825	151	2380	1000	5400	10	1	15056315	1174	127.87	6.21	12	0.05	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.55	N	106080	1000	150 억		76272	N	N	0	N	00	N
54	20231122	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-70	5	-0.88	36900910	4720	32.15	7810	7900	7760	10330	5570	7950	7817.99	0.51	0	-546	8116	8032	7866	7782	7616	8075	7825	151	2380	1000	5400	10	1	15056315	1186	129.18	6.27	12	0.03	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.55	N	106080	1000	150 억		76272	N	N	0	N	00	N
55	20231122	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-80	5	-1.01	33675820	4310	29.35	7810	7900	7760	10330	5570	7950	7813.42	0.51	0	-440	8116	8032	7866	7782	7616	8075	7825	151	2380	1000	5400	10	1	15056315	1185	129.02	6.27	12	0.03	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.55	N	106080	1000	150 억		76272	N	N	0	N	00	N
56	20231122	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-60	5	-0.75	29579270	3788	25.80	7810	7900	7760	10330	5570	7950	7808.68	0.51	0	-163	8116	8032	7866	7782	7616	8075	7825	151	2380	1000	5400	10	1	15056315	1188	129.34	6.28	12	0.03	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.55	N	106080	1000	150 억		76272	N	N	0	N	00	N
57	20231122	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-50	5	-0.63	23127140	2967	20.21	7810	7900	7760	10330	5570	7950	7794.79	0.51	0	190	8116	8032	7866	7782	7616	8075	7825	151	2380	1000	5400	10	1	15056315	1189	129.51	6.29	12	0.02	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.55	N	106080	1000	150 억		76272	N	N	0	N	00	N
58	20231121	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	130	2	1.66	107100960	13706	31.17	7810	7950	7700	10160	5480	7820	7814.17	0.51	0	-103	8366	8092	7826	7552	7286	7960	7420	151	2340	1000	5310	10	1	15056315	1197	130.33	6.33	12	0.09	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.55	N	106080	1000	150 억		76375	N	N	0	N	00	N
59	20231121	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	100	2	1.28	104592420	13390	30.46	7810	7950	7700	10160	5480	7820	7811.23	0.51	0	-43	8366	8092	7826	7552	7286	7960	7420	151	2340	1000	5310	10	1	15056315	1192	129.84	6.31	12	0.09	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.55	N	106080	1000	150 억		76375	N	N	0	N	00	N
60	20231121	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	20	2	0.26	86241550	11051	25.14	7810	7950	7700	10160	5480	7820	7803.96	0.51	0	-444	8366	8092	7826	7552	7286	7960	7420	151	2340	1000	5310	10	1	15056315	1180	128.52	6.24	12	0.07	61.00	1256.00	11960	20230525	-34.45	6160	20231031	27.27	11960	-34.45	20230525	6160	27.27	20231031	11960	-34.45	20230525	4060	93.10	20230320	0.55	N	106080	1000	150 억		76375	N	N	0	N	00	N
61	20231121	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	70	2	0.90	49472170	6365	14.48	7810	7890	7700	10160	5480	7820	7772.53	0.51	0	-1092	8366	8092	7826	7552	7286	7960	7420	151	2340	1000	5310	10	1	15056315	1188	129.34	6.28	12	0.04	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.55	N	106080	1000	150 억		76375	N	N	0	N	00	N
62	20231121	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-30	5	-0.38	43709830	5630	12.81	7810	7860	7700	10160	5480	7820	7763.74	0.51	0	-1041	8366	8092	7826	7552	7286	7960	7420	151	2340	1000	5310	10	1	15056315	1173	127.70	6.20	12	0.04	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	11960	-34.87	20230525	6160	26.46	20231031	11960	-34.87	20230525	4060	91.87	20230320	0.55	N	106080	1000	150 억		76375	N	N	0	N	00	N
63	20231121	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	10	2	0.13	41920840	5401	12.28	7810	7860	7700	10160	5480	7820	7761.68	0.51	0	-958	8366	8092	7826	7552	7286	7960	7420	151	2340	1000	5310	10	1	15056315	1179	128.36	6.23	12	0.04	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.55	N	106080	1000	150 억		76375	N	N	0	N	00	N
64	20231121	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-80	5	-1.02	17993020	2324	5.29	7810	7860	7700	10160	5480	7820	7742.26	0.51	0	-143	8366	8092	7826	7552	7286	7960	7420	151	2340	1000	5310	10	1	15056315	1165	126.89	6.16	12	0.02	61.00	1256.00	11960	20230525	-35.28	6160	20231031	25.65	11960	-35.28	20230525	6160	25.65	20231031	11960	-35.28	20230525	4060	90.64	20230320	0.55	N	106080	1000	150 억		76375	N	N	0	N	00	N
65	20231121	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-90	5	-1.15	1285700	165	0.38	7810	7810	7720	10160	5480	7820	7792.12	0.51	0	-27	8366	8092	7826	7552	7286	7960	7420	151	2340	1000	5310	10	1	15056315	1164	126.72	6.15	12	0.00	61.00	1256.00	11960	20230525	-35.37	6160	20231031	25.49	11960	-35.37	20230525	6160	25.49	20231031	11960	-35.37	20230525	4060	90.39	20230320	0.55	N	106080	1000	150 억		76375	N	N	0	N	00	N
66	20231120	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-110	5	-1.39	342574640	43965	192.31	7910	8100	7560	10300	5560	7930	7791.99	0.51	0	674	8150	8040	7900	7790	7650	8095	7845	151	2370	1000	5390	10	1	15056315	1177	128.20	6.23	12	0.29	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.53	N	106080	1000	150 억		77030	N	N	0	N	00	N
67	20231120	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	-180	5	-2.27	336559620	43194	188.94	7910	8100	7560	10300	5560	7930	7791.81	0.51	0	1185	8150	8040	7900	7790	7650	8095	7845	151	2370	1000	5390	10	1	15056315	1167	127.05	6.17	12	0.29	61.00	1256.00	11960	20230525	-35.20	6160	20231031	25.81	11960	-35.20	20230525	6160	25.81	20231031	11960	-35.20	20230525	4060	90.89	20230320	0.53	N	106080	1000	150 억		77030	N	N	0	N	00	N
68	20231120	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-50	5	-0.63	172678220	21868	95.66	7910	8100	7790	10300	5560	7930	7896.39	0.51	0	-2615	8150	8040	7900	7790	7650	8095	7845	151	2370	1000	5390	10	1	15056315	1186	129.18	6.27	12	0.15	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.53	N	106080	1000	150 억		77030	N	N	0	N	00	N
69	20231120	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-40	5	-0.50	165381180	20943	91.61	7910	8100	7790	10300	5560	7930	7896.73	0.51	0	-2542	8150	8040	7900	7790	7650	8095	7845	151	2370	1000	5390	10	1	15056315	1188	129.34	6.28	12	0.14	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.53	N	106080	1000	150 억		77030	N	N	0	N	00	N
70	20231120	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-60	5	-0.76	159614570	20210	88.40	7910	8100	7790	10300	5560	7930	7897.80	0.51	0	-2373	8150	8040	7900	7790	7650	8095	7845	151	2370	1000	5390	10	1	15056315	1185	129.02	6.27	12	0.13	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.53	N	106080	1000	150 억		77030	N	N	0	N	00	N
71	20231120	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	0	3	0.00	96762490	12193	53.34	7910	8100	7890	10300	5560	7930	7935.91	0.51	0	-1104	8150	8040	7900	7790	7650	8095	7845	151	2370	1000	5390	10	1	15056315	1194	130.00	6.31	12	0.08	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.53	N	106080	1000	150 억		77030	N	N	0	N	00	N
72	20231120	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	20	2	0.25	82674190	10413	45.55	7910	8100	7900	10300	5560	7930	7939.52	0.51	0	-1061	8150	8040	7900	7790	7650	8095	7845	151	2370	1000	5390	10	1	15056315	1197	130.33	6.33	12	0.07	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.53	N	106080	1000	150 억		77030	N	N	0	N	00	N
73	20231120	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-20	5	-0.25	50623320	6357	27.81	7910	8100	7910	10300	5560	7930	7963.40	0.51	0	-1156	8150	8040	7900	7790	7650	8095	7845	151	2370	1000	5390	10	1	15056315	1191	129.67	6.30	12	0.04	61.00	1256.00	11960	20230525	-33.86	6160	20231031	28.41	11960	-33.86	20230525	6160	28.41	20231031	11960	-33.86	20230525	4060	94.83	20230320	0.53	N	106080	1000	150 억		77030	N	N	0	N	00	N
74	20231117	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-90	5	-1.12	179497100	22860	133.13	7910	8010	7760	10420	5620	8020	7852.02	0.48	0	4552	8166	8092	7946	7872	7726	8130	7910	151	2400	1000	5450	10	1	15056315	1194	130.00	6.31	12	0.15	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.52	N	106080	1000	150 억		72478	N	N	0	N	00	N
75	20231117	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-190	5	-2.37	170063740	21668	126.19	7910	8010	7760	10420	5620	8020	7848.61	0.48	0	5016	8166	8092	7946	7872	7726	8130	7910	151	2400	1000	5450	10	1	15056315	1179	128.36	6.23	12	0.14	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.52	N	106080	1000	150 억		72478	N	N	0	N	00	N
76	20231117	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-190	5	-2.37	168904880	21520	125.33	7910	8010	7760	10420	5620	8020	7848.74	0.48	0	4987	8166	8092	7946	7872	7726	8130	7910	151	2400	1000	5450	10	1	15056315	1179	128.36	6.23	12	0.14	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.52	N	106080	1000	150 억		72478	N	N	0	N	00	N
77	20231117	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-200	5	-2.49	168545470	21474	125.06	7910	8010	7760	10420	5620	8020	7848.82	0.48	0	4976	8166	8092	7946	7872	7726	8130	7910	151	2400	1000	5450	10	1	15056315	1177	128.20	6.23	12	0.14	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.52	N	106080	1000	150 억		72478	N	N	0	N	00	N
78	20231117	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-200	5	-2.49	168522010	21471	125.04	7910	8010	7760	10420	5620	8020	7848.82	0.48	0	4976	8166	8092	7946	7872	7726	8130	7910	151	2400	1000	5450	10	1	15056315	1177	128.20	6.23	12	0.14	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.52	N	106080	1000	150 억		72478	N	N	0	N	00	N
79	20231117	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-210	5	-2.62	132770410	16873	98.26	7910	8010	7790	10420	5620	8020	7868.81	0.48	0	4903	8166	8092	7946	7872	7726	8130	7910	151	2400	1000	5450	10	1	15056315	1176	128.03	6.22	12	0.11	61.00	1256.00	11960	20230525	-34.70	6160	20231031	26.79	11960	-34.70	20230525	6160	26.79	20231031	11960	-34.70	20230525	4060	92.36	20230320	0.52	N	106080	1000	150 억		72478	N	N	0	N	00	N
80	20231117	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-220	5	-2.74	132325650	16816	97.93	7910	8010	7790	10420	5620	8020	7869.03	0.48	0	4887	8166	8092	7946	7872	7726	8130	7910	151	2400	1000	5450	10	1	15056315	1174	127.87	6.21	12	0.11	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.52	N	106080	1000	150 억		72478	N	N	0	N	00	N
81	20231117	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	-20	5	-0.25	12581780	1577	9.18	7910	8000	7900	10420	5620	8020	7978.30	0.48	0	-19	8166	8092	7946	7872	7726	8130	7910	151	2400	1000	5450	10	1	15056315	1205	131.15	6.37	12	0.01	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.52	N	106080	1000	150 억		72478	N	N	0	N	00	N
82	20231116	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	110	2	1.40	116538250	14798	39.25	7880	8000	7800	10240	5520	7880	7875.27	0.45	0	4138	8453	8166	8013	7726	7573	8090	7650	151	2360	1000	5350	10	1	15056315	1203	130.98	6.36	12	0.10	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.52	N	106080	1000	150 억		68382	N	N	0	N	00	N
83	20231116	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	30	2	0.38	104762510	13315	35.31	7880	7950	7800	10240	5520	7880	7868.01	0.45	0	4099	8453	8166	8013	7726	7573	8090	7650	151	2360	1000	5350	10	1	15056315	1191	129.67	6.30	12	0.09	61.00	1256.00	11960	20230525	-33.86	6160	20231031	28.41	11960	-33.86	20230525	6160	28.41	20231031	11960	-33.86	20230525	4060	94.83	20230320	0.52	N	106080	1000	150 억		68382	N	N	0	N	00	N
84	20231116	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	0	3	0.00	90533640	11514	30.54	7880	7950	7800	10240	5520	7880	7862.92	0.45	0	2942	8453	8166	8013	7726	7573	8090	7650	151	2360	1000	5350	10	1	15056315	1186	129.18	6.27	12	0.08	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.52	N	106080	1000	150 억		68382	N	N	0	N	00	N
85	20231116	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	0	3	0.00	80272340	10213	27.09	7880	7950	7800	10240	5520	7880	7859.82	0.45	0	2812	8453	8166	8013	7726	7573	8090	7650	151	2360	1000	5350	10	1	15056315	1186	129.18	6.27	12	0.07	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.52	N	106080	1000	150 억		68382	N	N	0	N	00	N
86	20231116	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	40	2	0.51	76548900	9741	25.83	7880	7950	7800	10240	5520	7880	7858.42	0.45	0	2456	8453	8166	8013	7726	7573	8090	7650	151	2360	1000	5350	10	1	15056315	1192	129.84	6.31	12	0.06	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.52	N	106080	1000	150 억		68382	N	N	0	N	00	N
87	20231116	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-20	5	-0.25	62522460	7971	21.14	7880	7880	7800	10240	5520	7880	7843.74	0.45	0	1629	8453	8166	8013	7726	7573	8090	7650	151	2360	1000	5350	10	1	15056315	1183	128.85	6.26	12	0.05	61.00	1256.00	11960	20230525	-34.28	6160	20231031	27.60	11960	-34.28	20230525	6160	27.60	20231031	11960	-34.28	20230525	4060	93.60	20230320	0.52	N	106080	1000	150 억		68382	N	N	0	N	00	N
88	20231116	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-20	5	-0.25	1164310	148	0.39	7880	7880	7850	10240	5520	7880	7866.96	0.45	0	-30	8453	8166	8013	7726	7573	8090	7650	151	2360	1000	5350	10	1	15056315	1183	128.85	6.26	12	0.00	61.00	1256.00	11960	20230525	-34.28	6160	20231031	27.60	11960	-34.28	20230525	6160	27.60	20231031	11960	-34.28	20230525	4060	93.60	20230320	0.52	N	106080	1000	150 억		68382	N	N	0	N	00	N
89	20231116	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	10240	5520	7880	0.00	0.45	0	0	8453	8166	8013	7726	7573	8090	7650	151	2360	1000	5350	10	1	15056315	1186	129.18	6.27	12	0.00	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.52	N	106080	1000	150 억		68382	N	N	0	N	00	N
90	20231115	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-210	5	-2.60	299782890	37705	44.27	8060	8300	7860	10510	5670	8090	7950.75	0.51	0	-9216	9076	8582	8206	7712	7336	8830	7960	151	2420	1000	5500	10	1	15056315	1186	129.18	6.27	12	0.25	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.51	N	106080	1000	150 억		76554	N	N	0	N	00	N
91	20231115	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-190	5	-2.35	291624890	36672	43.06	8060	8300	7860	10510	5670	8090	7952.25	0.51	0	-8543	9076	8582	8206	7712	7336	8830	7960	151	2420	1000	5500	10	1	15056315	1189	129.51	6.29	12	0.24	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.51	N	106080	1000	150 억		76554	N	N	0	N	00	N
92	20231115	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-160	5	-1.98	214374500	26939	31.63	8060	8300	7880	10510	5670	8090	7957.77	0.51	0	-9746	9076	8582	8206	7712	7336	8830	7960	151	2420	1000	5500	10	1	15056315	1194	130.00	6.31	12	0.18	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.51	N	106080	1000	150 억		76554	N	N	0	N	00	N
93	20231115	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-210	5	-2.60	187994680	23596	27.70	8060	8300	7880	10510	5670	8090	7967.23	0.51	0	-8852	9076	8582	8206	7712	7336	8830	7960	151	2420	1000	5500	10	1	15056315	1186	129.18	6.27	12	0.16	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.51	N	106080	1000	150 억		76554	N	N	0	N	00	N
94	20231115	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	-150	5	-1.85	163152730	20451	24.01	8060	8300	7880	10510	5670	8090	7977.74	0.51	0	-8002	9076	8582	8206	7712	7336	8830	7960	151	2420	1000	5500	10	1	15056315	1195	130.16	6.32	12	0.14	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.51	N	106080	1000	150 억		76554	N	N	0	N	00	N
95	20231115	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	-150	5	-1.85	120693690	15066	17.69	8060	8300	7880	10510	5670	8090	8011.00	0.51	0	-5873	9076	8582	8206	7712	7336	8830	7960	151	2420	1000	5500	10	1	15056315	1195	130.16	6.32	12	0.10	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.51	N	106080	1000	150 억		76554	N	N	0	N	00	N
96	20231115	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-160	5	-1.98	85604790	10634	12.49	8060	8300	7930	10510	5670	8090	8050.10	0.51	0	-3195	9076	8582	8206	7712	7336	8830	7960	151	2420	1000	5500	10	1	15056315	1194	130.00	6.31	12	0.07	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.51	N	106080	1000	150 억		76554	N	N	0	N	00	N
97	20231115	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8120	30	2	0.37	21612680	2644	3.10	8060	8300	8060	10510	5670	8090	8174.24	0.51	0	-10	9076	8582	8206	7712	7336	8830	7960	151	2420	1000	5500	10	1	15056315	1223	133.11	6.46	12	0.02	61.00	1256.00	11960	20230525	-32.11	6160	20231031	31.82	11960	-32.11	20230525	6160	31.82	20231031	11960	-32.11	20230525	4060	100.00	20230320	0.51	N	106080	1000	150 억		76554	N	N	0	N	00	N
98	20231114	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	90	2	1.12	687834850	85067	454.39	7910	8700	7830	10400	5600	8000	8085.80	0.45	0	7548	8273	8136	7993	7856	7713	8140	7860	151	2400	1000	5440	10	1	15056315	1218	132.62	6.44	12	0.56	61.00	1256.00	11960	20230525	-32.36	6160	20231031	31.33	11960	-32.36	20230525	6160	31.33	20231031	11960	-32.36	20230525	4060	99.26	20230320	0.52	N	106080	1000	150 억		68148	N	N	0	N	00	N
99	20231114	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8140	140	2	1.75	675320870	83524	446.15	7910	8700	7830	10400	5600	8000	8085.35	0.45	0	7586	8273	8136	7993	7856	7713	8140	7860	151	2400	1000	5440	10	1	15056315	1226	133.44	6.48	12	0.55	61.00	1256.00	11960	20230525	-31.94	6160	20231031	32.14	11960	-31.94	20230525	6160	32.14	20231031	11960	-31.94	20230525	4060	100.49	20230320	0.52	N	106080	1000	150 억		68148	N	N	0	N	00	N
100	20231114	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	10	2	0.12	636995110	78778	420.80	7910	8700	7830	10400	5600	8000	8085.95	0.45	0	6493	8273	8136	7993	7856	7713	8140	7860	151	2400	1000	5440	10	1	15056315	1206	131.31	6.38	12	0.52	61.00	1256.00	11960	20230525	-33.03	6160	20231031	30.03	11960	-33.03	20230525	6160	30.03	20231031	11960	-33.03	20230525	4060	97.29	20230320	0.52	N	106080	1000	150 억		68148	N	N	0	N	00	N
101	20231114	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	110	2	1.38	578037780	71490	381.87	7910	8700	7830	10400	5600	8000	8085.58	0.45	0	5200	8273	8136	7993	7856	7713	8140	7860	151	2400	1000	5440	10	1	15056315	1221	132.95	6.46	12	0.47	61.00	1256.00	11960	20230525	-32.19	6160	20231031	31.66	11960	-32.19	20230525	6160	31.66	20231031	11960	-32.19	20230525	4060	99.75	20230320	0.52	N	106080	1000	150 억		68148	N	N	0	N	00	N
102	20231114	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8020	20	2	0.25	442213040	54548	291.37	7910	8700	7830	10400	5600	8000	8106.86	0.45	0	-2805	8273	8136	7993	7856	7713	8140	7860	151	2400	1000	5440	10	1	15056315	1208	131.48	6.39	12	0.36	61.00	1256.00	11960	20230525	-32.94	6160	20231031	30.19	11960	-32.94	20230525	6160	30.19	20231031	11960	-32.94	20230525	4060	97.54	20230320	0.52	N	106080	1000	150 억		68148	N	N	0	N	00	N
103	20231114	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-120	5	-1.50	404977270	49841	266.23	7910	8700	7830	10400	5600	8000	8125.38	0.45	0	-3906	8273	8136	7993	7856	7713	8140	7860	151	2400	1000	5440	10	1	15056315	1186	129.18	6.27	12	0.33	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.52	N	106080	1000	150 억		68148	N	N	0	N	00	N
104	20231114	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-80	5	-1.00	31471250	3976	21.24	7910	8000	7850	10400	5600	8000	7915.30	0.45	0	-658	8273	8136	7993	7856	7713	8140	7860	151	2400	1000	5440	10	1	15056315	1192	129.84	6.31	12	0.03	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.52	N	106080	1000	150 억		68148	N	N	0	N	00	N
105	20231114	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-10	5	-0.12	1246730	157	0.84	7910	8000	7900	10400	5600	8000	7940.96	0.45	0	19	8273	8136	7993	7856	7713	8140	7860	151	2400	1000	5440	10	1	15056315	1203	130.98	6.36	12	0.00	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.52	N	106080	1000	150 억		68148	N	N	0	N	00	N
106	20231113	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	0	3	0.00	149274020	18721	25.86	8000	8130	7850	10400	5600	8000	7973.61	0.46	0	-1437	8553	8276	8023	7746	7493	8415	7885	151	2400	1000	5440	10	1	15056315	1205	131.15	6.37	12	0.12	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.52	N	106080	1000	150 억		69561	N	N	0	N	00	N
107	20231113	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-10	5	-0.12	140742470	17653	24.38	8000	8130	7850	10400	5600	8000	7972.72	0.46	0	-1272	8553	8276	8023	7746	7493	8415	7885	151	2400	1000	5440	10	1	15056315	1203	130.98	6.36	12	0.12	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.52	N	106080	1000	150 억		69561	N	N	0	N	00	N
108	20231113	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	10	2	0.12	133716180	16770	23.16	8000	8130	7850	10400	5600	8000	7973.53	0.46	0	-1595	8553	8276	8023	7746	7493	8415	7885	151	2400	1000	5440	10	1	15056315	1206	131.31	6.38	12	0.11	61.00	1256.00	11960	20230525	-33.03	6160	20231031	30.03	11960	-33.03	20230525	6160	30.03	20231031	11960	-33.03	20230525	4060	97.29	20230320	0.52	N	106080	1000	150 억		69561	N	N	0	N	00	N
109	20231113	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-80	5	-1.00	100049670	12559	17.35	8000	8130	7850	10400	5600	8000	7966.37	0.46	0	-958	8553	8276	8023	7746	7493	8415	7885	151	2400	1000	5440	10	1	15056315	1192	129.84	6.31	12	0.08	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.52	N	106080	1000	150 억		69561	N	N	0	N	00	N
110	20231113	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	-150	5	-1.88	91416470	11462	15.83	8000	8130	7850	10400	5600	8000	7975.61	0.46	0	-931	8553	8276	8023	7746	7493	8415	7885	151	2400	1000	5440	10	1	15056315	1182	128.69	6.25	12	0.08	61.00	1256.00	11960	20230525	-34.36	6160	20231031	27.44	11960	-34.36	20230525	6160	27.44	20231031	11960	-34.36	20230525	4060	93.35	20230320	0.52	N	106080	1000	150 억		69561	N	N	0	N	00	N
111	20231113	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-70	5	-0.88	71619280	8955	12.37	8000	8130	7900	10400	5600	8000	7997.69	0.46	0	-757	8553	8276	8023	7746	7493	8415	7885	151	2400	1000	5440	10	1	15056315	1194	130.00	6.31	12	0.06	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.52	N	106080	1000	150 억		69561	N	N	0	N	00	N
112	20231113	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	0	3	0.00	62511380	7809	10.78	8000	8130	7900	10400	5600	8000	8005.04	0.46	0	-378	8553	8276	8023	7746	7493	8415	7885	151	2400	1000	5440	10	1	15056315	1205	131.15	6.37	12	0.05	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.52	N	106080	1000	150 억		69561	N	N	0	N	00	N
113	20231113	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	0	3	0.00	7761510	960	1.33	8000	8130	8000	10400	5600	8000	8084.91	0.46	0	-421	8553	8276	8023	7746	7493	8415	7885	151	2400	1000	5440	10	1	15056315	1205	131.15	6.37	12	0.01	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.52	N	106080	1000	150 억		69561	N	N	0	N	00	N
114	20231110	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	40	2	0.50	577812940	72407	188.48	7890	8300	7770	10340	5580	7960	7980.07	0.51	0	-6911	8340	8150	7830	7640	7320	8245	7735	151	2380	1000	5410	10	1	15056315	1205	131.15	6.37	12	0.48	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.50	N	106080	1000	150 억		77148	N	N	0	N	00	N
115	20231110	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-30	5	-0.38	556933720	69794	181.68	7890	8300	7770	10340	5580	7960	7979.68	0.51	0	-6480	8340	8150	7830	7640	7320	8245	7735	151	2380	1000	5410	10	1	15056315	1194	130.00	6.31	12	0.46	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.50	N	106080	1000	150 억		77148	N	N	0	N	00	N
116	20231110	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	-110	5	-1.38	505500220	63273	164.70	7890	8300	7770	10340	5580	7960	7989.19	0.51	0	-4503	8340	8150	7830	7640	7320	8245	7735	151	2380	1000	5410	10	1	15056315	1182	128.69	6.25	12	0.42	61.00	1256.00	11960	20230525	-34.36	6160	20231031	27.44	11960	-34.36	20230525	6160	27.44	20231031	11960	-34.36	20230525	4060	93.35	20230320	0.50	N	106080	1000	150 억		77148	N	N	0	N	00	N
117	20231110	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-100	5	-1.26	365031520	45357	118.07	7890	8300	7830	10340	5580	7960	8047.96	0.51	0	5567	8340	8150	7830	7640	7320	8245	7735	151	2380	1000	5410	10	1	15056315	1183	128.85	6.26	12	0.30	61.00	1256.00	11960	20230525	-34.28	6160	20231031	27.60	11960	-34.28	20230525	6160	27.60	20231031	11960	-34.28	20230525	4060	93.60	20230320	0.50	N	106080	1000	150 억		77148	N	N	0	N	00	N
118	20231110	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-60	5	-0.75	346247280	42967	111.85	7890	8300	7830	10340	5580	7960	8058.45	0.51	0	5492	8340	8150	7830	7640	7320	8245	7735	151	2380	1000	5410	10	1	15056315	1189	129.51	6.29	12	0.29	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.50	N	106080	1000	150 억		77148	N	N	0	N	00	N
119	20231110	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-10	5	-0.13	314159490	38944	101.37	7890	8300	7830	10340	5580	7960	8066.95	0.51	0	4476	8340	8150	7830	7640	7320	8245	7735	151	2380	1000	5410	10	1	15056315	1197	130.33	6.33	12	0.26	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.50	N	106080	1000	150 억		77148	N	N	0	N	00	N
120	20231110	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8100	140	2	1.76	195029800	23980	62.42	7890	8300	7890	10340	5580	7960	8133.02	0.51	0	3687	8340	8150	7830	7640	7320	8245	7735	151	2380	1000	5410	10	1	15056315	1220	132.79	6.45	12	0.16	61.00	1256.00	11960	20230525	-32.27	6160	20231031	31.49	11960	-32.27	20230525	6160	31.49	20231031	11960	-32.27	20230525	4060	99.51	20230320	0.50	N	106080	1000	150 억		77148	N	N	0	N	00	N
121	20231110	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-50	5	-0.63	2779810	352	0.92	7890	7920	7890	10340	5580	7960	7897.19	0.51	0	-50	8340	8150	7830	7640	7320	8245	7735	151	2380	1000	5410	10	1	15056315	1191	129.67	6.30	12	0.00	61.00	1256.00	11960	20230525	-33.86	6160	20231031	28.41	11960	-33.86	20230525	6160	28.41	20231031	11960	-33.86	20230525	4060	94.83	20230320	0.50	N	106080	1000	150 억		77148	N	N	0	N	00	N
122	20231109	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	360	2	4.74	297606290	38351	158.23	7600	8020	7510	9880	5320	7600	7760.07	0.46	0	10776	7900	7750	7600	7450	7300	7825	7525	151	2280	1000	5160	10	1	15056315	1198	130.49	6.34	12	0.25	61.00	1256.00	11960	20230525	-33.44	6160	20231031	29.22	11960	-33.44	20230525	6160	29.22	20231031	11960	-33.44	20230525	4060	96.06	20230320	0.50	N	106080	1000	150 억		69249	N	N	0	N	00	N
123	20231109	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	230	2	3.03	231409970	30011	123.82	7600	7920	7510	9880	5320	7600	7710.84	0.46	0	10453	7900	7750	7600	7450	7300	7825	7525	151	2280	1000	5160	10	1	15056315	1179	128.36	6.23	12	0.20	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.50	N	106080	1000	150 억		69249	N	N	0	N	00	N
124	20231109	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	240	2	3.16	198666240	25795	106.43	7600	7920	7510	9880	5320	7600	7701.73	0.46	0	9528	7900	7750	7600	7450	7300	7825	7525	151	2280	1000	5160	10	1	15056315	1180	128.52	6.24	12	0.17	61.00	1256.00	11960	20230525	-34.45	6160	20231031	27.27	11960	-34.45	20230525	6160	27.27	20231031	11960	-34.45	20230525	4060	93.10	20230320	0.50	N	106080	1000	150 억		69249	N	N	0	N	00	N
125	20231109	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	40	2	0.53	125317270	16380	67.58	7600	7780	7510	9880	5320	7600	7650.63	0.46	0	3712	7900	7750	7600	7450	7300	7825	7525	151	2280	1000	5160	10	1	15056315	1150	125.25	6.08	12	0.11	61.00	1256.00	11960	20230525	-36.12	6160	20231031	24.03	11960	-36.12	20230525	6160	24.03	20231031	11960	-36.12	20230525	4060	88.18	20230320	0.50	N	106080	1000	150 억		69249	N	N	0	N	00	N
126	20231109	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	140	2	1.84	86714870	11318	46.70	7600	7780	7510	9880	5320	7600	7661.68	0.46	0	3286	7900	7750	7600	7450	7300	7825	7525	151	2280	1000	5160	10	1	15056315	1165	126.89	6.16	12	0.08	61.00	1256.00	11960	20230525	-35.28	6160	20231031	25.65	11960	-35.28	20230525	6160	25.65	20231031	11960	-35.28	20230525	4060	90.64	20230320	0.50	N	106080	1000	150 억		69249	N	N	0	N	00	N
127	20231109	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	110	2	1.45	59309690	7775	32.08	7600	7720	7510	9880	5320	7600	7628.26	0.46	0	132	7900	7750	7600	7450	7300	7825	7525	151	2280	1000	5160	10	1	15056315	1161	126.39	6.14	12	0.05	61.00	1256.00	11960	20230525	-35.54	6160	20231031	25.16	11960	-35.54	20230525	6160	25.16	20231031	11960	-35.54	20230525	4060	89.90	20230320	0.50	N	106080	1000	150 억		69249	N	N	0	N	00	N
128	20231109	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	-90	5	-1.18	26864140	3538	14.60	7600	7700	7510	9880	5320	7600	7593.03	0.46	0	-2160	7900	7750	7600	7450	7300	7825	7525	151	2280	1000	5160	10	1	15056315	1131	123.11	5.98	12	0.02	61.00	1256.00	11960	20230525	-37.21	6160	20231031	21.92	11960	-37.21	20230525	6160	21.92	20231031	11960	-37.21	20230525	4060	84.98	20230320	0.50	N	106080	1000	150 억		69249	N	N	0	N	00	N
129	20231109	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	-80	5	-1.05	9021850	1178	4.86	7600	7700	7520	9880	5320	7600	7658.62	0.46	0	-1000	7900	7750	7600	7450	7300	7825	7525	151	2280	1000	5160	10	1	15056315	1132	123.28	5.99	12	0.01	61.00	1256.00	11960	20230525	-37.12	6160	20231031	22.08	11960	-37.12	20230525	6160	22.08	20231031	11960	-37.12	20230525	4060	85.22	20230320	0.50	N	106080	1000	150 억		69249	N	N	0	N	00	N
130	20231108	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-20	5	-0.26	183716150	24236	78.24	7520	7750	7450	9900	5340	7620	7580.30	0.50	0	-6308	7960	7790	7500	7330	7040	7875	7415	151	2280	1000	5180	10	1	15056315	1144	124.59	6.05	12	0.16	61.00	1256.00	11960	20230525	-36.45	6160	20231031	23.38	11960	-36.45	20230525	6160	23.38	20231031	11960	-36.45	20230525	4060	87.19	20230320	0.48	N	106080	1000	150 억		75555	N	N	0	N	00	N
131	20231108	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7480	-140	5	-1.84	159821490	21077	68.04	7520	7750	7470	9900	5340	7620	7582.74	0.50	0	-5355	7960	7790	7500	7330	7040	7875	7415	151	2280	1000	5180	10	1	15056315	1126	122.62	5.96	12	0.14	61.00	1256.00	11960	20230525	-37.46	6160	20231031	21.43	11960	-37.46	20230525	6160	21.43	20231031	11960	-37.46	20230525	4060	84.24	20230320	0.48	N	106080	1000	150 억		75555	N	N	0	N	00	N
132	20231108	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	-100	5	-1.31	142583250	18773	60.60	7520	7750	7500	9900	5340	7620	7595.12	0.50	0	-4833	7960	7790	7500	7330	7040	7875	7415	151	2280	1000	5180	10	1	15056315	1132	123.28	5.99	12	0.12	61.00	1256.00	11960	20230525	-37.12	6160	20231031	22.08	11960	-37.12	20230525	6160	22.08	20231031	11960	-37.12	20230525	4060	85.22	20230320	0.48	N	106080	1000	150 억		75555	N	N	0	N	00	N
133	20231108	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-40	5	-0.52	139031170	18302	59.08	7520	7750	7500	9900	5340	7620	7596.50	0.50	0	-4641	7960	7790	7500	7330	7040	7875	7415	151	2280	1000	5180	10	1	15056315	1141	124.26	6.04	12	0.12	61.00	1256.00	11960	20230525	-36.62	6160	20231031	23.05	11960	-36.62	20230525	6160	23.05	20231031	11960	-36.62	20230525	4060	86.70	20230320	0.48	N	106080	1000	150 억		75555	N	N	0	N	00	N
134	20231108	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	-80	5	-1.05	138781620	18269	58.98	7520	7750	7500	9900	5340	7620	7596.56	0.50	0	-4609	7960	7790	7500	7330	7040	7875	7415	151	2280	1000	5180	10	1	15056315	1135	123.61	6.00	12	0.12	61.00	1256.00	11960	20230525	-36.96	6160	20231031	22.40	11960	-36.96	20230525	6160	22.40	20231031	11960	-36.96	20230525	4060	85.71	20230320	0.48	N	106080	1000	150 억		75555	N	N	0	N	00	N
135	20231108	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	-60	5	-0.79	136625810	17984	58.06	7520	7750	7500	9900	5340	7620	7597.08	0.50	0	-4484	7960	7790	7500	7330	7040	7875	7415	151	2280	1000	5180	10	1	15056315	1138	123.93	6.02	12	0.12	61.00	1256.00	11960	20230525	-36.79	6160	20231031	22.73	11960	-36.79	20230525	6160	22.73	20231031	11960	-36.79	20230525	4060	86.21	20230320	0.48	N	106080	1000	150 억		75555	N	N	0	N	00	N
136	20231108	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	-80	5	-1.05	119018800	15647	50.51	7520	7750	7500	9900	5340	7620	7606.49	0.50	0	-4183	7960	7790	7500	7330	7040	7875	7415	151	2280	1000	5180	10	1	15056315	1135	123.61	6.00	12	0.10	61.00	1256.00	11960	20230525	-36.96	6160	20231031	22.40	11960	-36.96	20230525	6160	22.40	20231031	11960	-36.96	20230525	4060	85.71	20230320	0.48	N	106080	1000	150 억		75555	N	N	0	N	00	N
137	20231108	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	-30	5	-0.39	2667740	351	1.13	7520	7640	7520	9900	5340	7620	7600.40	0.50	0	13	7960	7790	7500	7330	7040	7875	7415	151	2280	1000	5180	10	1	15056315	1143	124.43	6.04	12	0.00	61.00	1256.00	11960	20230525	-36.54	6160	20231031	23.21	11960	-36.54	20230525	6160	23.21	20231031	11960	-36.54	20230525	4060	86.95	20230320	0.48	N	106080	1000	150 억		75555	N	N	0	N	00	N
138	20231107	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	180	2	2.42	231858260	30965	96.49	7490	7670	7210	9670	5210	7440	7487.75	0.49	0	1981	7793	7616	7293	7116	6793	7705	7205	151	2230	1000	5050	10	1	15056315	1147	124.92	6.07	12	0.21	61.00	1256.00	11960	20230525	-36.29	6160	20231031	23.70	11960	-36.29	20230525	6160	23.70	20231031	11960	-36.29	20230525	4060	87.68	20230320	0.48	N	106080	1000	150 억		73574	N	N	0	N	00	N
139	20231107	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	170	2	2.28	194509530	26063	81.21	7490	7670	7210	9670	5210	7440	7463.05	0.49	0	1753	7793	7616	7293	7116	6793	7705	7205	151	2230	1000	5050	10	1	15056315	1146	124.75	6.06	12	0.17	61.00	1256.00	11960	20230525	-36.37	6160	20231031	23.54	11960	-36.37	20230525	6160	23.54	20231031	11960	-36.37	20230525	4060	87.44	20230320	0.48	N	106080	1000	150 억		73574	N	N	0	N	00	N
140	20231107	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	180	2	2.42	120607730	16280	50.73	7490	7670	7210	9670	5210	7440	7408.34	0.49	0	368	7793	7616	7293	7116	6793	7705	7205	151	2230	1000	5050	10	1	15056315	1147	124.92	6.07	12	0.11	61.00	1256.00	11960	20230525	-36.29	6160	20231031	23.70	11960	-36.29	20230525	6160	23.70	20231031	11960	-36.29	20230525	4060	87.68	20230320	0.48	N	106080	1000	150 억		73574	N	N	0	N	00	N
141	20231107	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7370	-70	5	-0.94	76161880	10406	32.43	7490	7490	7210	9670	5210	7440	7319.04	0.49	0	-1881	7793	7616	7293	7116	6793	7705	7205	151	2230	1000	5050	10	1	15056315	1110	120.82	5.87	12	0.07	61.00	1256.00	11960	20230525	-38.38	6160	20231031	19.64	11960	-38.38	20230525	6160	19.64	20231031	11960	-38.38	20230525	4060	81.53	20230320	0.48	N	106080	1000	150 억		73574	N	N	0	N	00	N
142	20231107	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	-180	5	-2.42	58225760	7976	24.85	7490	7490	7210	9670	5210	7440	7300.12	0.49	0	-1092	7793	7616	7293	7116	6793	7705	7205	151	2230	1000	5050	10	1	15056315	1093	119.02	5.78	12	0.05	61.00	1256.00	11960	20230525	-39.30	6160	20231031	17.86	11960	-39.30	20230525	6160	17.86	20231031	11960	-39.30	20230525	4060	78.82	20230320	0.48	N	106080	1000	150 억		73574	N	N	0	N	00	N
143	20231107	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-50	5	-0.67	36236820	4966	15.47	7490	7490	7210	9670	5210	7440	7296.98	0.49	0	-727	7793	7616	7293	7116	6793	7705	7205	151	2230	1000	5050	10	1	15056315	1113	121.15	5.88	12	0.03	61.00	1256.00	11960	20230525	-38.21	6160	20231031	19.97	11960	-38.21	20230525	6160	19.97	20231031	11960	-38.21	20230525	4060	82.02	20230320	0.48	N	106080	1000	150 억		73574	N	N	0	N	00	N
144	20231107	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	-140	5	-1.88	21635510	2968	9.25	7490	7490	7210	9670	5210	7440	7289.59	0.49	0	159	7793	7616	7293	7116	6793	7705	7205	151	2230	1000	5050	10	1	15056315	1099	119.67	5.81	12	0.02	61.00	1256.00	11960	20230525	-38.96	6160	20231031	18.51	11960	-38.96	20230525	6160	18.51	20231031	11960	-38.96	20230525	4060	79.80	20230320	0.48	N	106080	1000	150 억		73574	N	N	0	N	00	N
145	20231107	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	-100	5	-1.34	2295530	310	0.97	7490	7490	7340	9670	5210	7440	7404.94	0.49	0	-109	7793	7616	7293	7116	6793	7705	7205	151	2230	1000	5050	10	1	15056315	1105	120.33	5.84	12	0.00	61.00	1256.00	11960	20230525	-38.63	6160	20231031	19.16	11960	-38.63	20230525	6160	19.16	20231031	11960	-38.63	20230525	4060	80.79	20230320	0.48	N	106080	1000	150 억		73574	N	N	0	N	00	N
146	20231106	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	470	2	6.74	229282970	31881	153.38	7000	7470	6970	9060	4880	6970	7191.84	0.48	0	1955	7470	7220	6750	6500	6030	7345	6625	151	2090	1000	4730	10	1	15056315	1120	121.97	5.92	12	0.21	61.00	1256.00	11960	20230525	-37.79	6160	20231031	20.78	11960	-37.79	20230525	6160	20.78	20231031	11960	-37.79	20230525	4060	83.25	20230320	0.45	N	106080	1000	150 억		71610	N	N	0	N	00	N
147	20231106	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	430	2	6.17	221198110	30794	148.15	7000	7470	6970	9060	4880	6970	7183.16	0.48	0	2070	7470	7220	6750	6500	6030	7345	6625	151	2090	1000	4730	10	1	15056315	1114	121.31	5.89	12	0.20	61.00	1256.00	11960	20230525	-38.13	6160	20231031	20.13	11960	-38.13	20230525	6160	20.13	20231031	11960	-38.13	20230525	4060	82.27	20230320	0.45	N	106080	1000	150 억		71610	N	N	0	N	00	N
148	20231106	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	370	2	5.31	160334710	22569	108.58	7000	7420	6970	9060	4880	6970	7104.20	0.48	0	2490	7470	7220	6750	6500	6030	7345	6625	151	2090	1000	4730	10	1	15056315	1105	120.33	5.84	12	0.15	61.00	1256.00	11960	20230525	-38.63	6160	20231031	19.16	11960	-38.63	20230525	6160	19.16	20231031	11960	-38.63	20230525	4060	80.79	20230320	0.45	N	106080	1000	150 억		71610	N	N	0	N	00	N
149	20231106	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	240	2	3.44	134191920	19008	91.45	7000	7290	6970	9060	4880	6970	7059.76	0.48	0	2674	7470	7220	6750	6500	6030	7345	6625	151	2090	1000	4730	10	1	15056315	1086	118.20	5.74	12	0.13	61.00	1256.00	11960	20230525	-39.72	6160	20231031	17.05	11960	-39.72	20230525	6160	17.05	20231031	11960	-39.72	20230525	4060	77.59	20230320	0.45	N	106080	1000	150 억		71610	N	N	0	N	00	N
150	20231106	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	140	2	2.01	112999810	16047	77.20	7000	7210	6970	9060	4880	6970	7041.80	0.48	0	1089	7470	7220	6750	6500	6030	7345	6625	151	2090	1000	4730	10	1	15056315	1071	116.56	5.66	12	0.11	61.00	1256.00	11960	20230525	-40.55	6160	20231031	15.42	11960	-40.55	20230525	6160	15.42	20231031	11960	-40.55	20230525	4060	75.12	20230320	0.45	N	106080	1000	150 억		71610	N	N	0	N	00	N
151	20231106	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	120	2	1.72	94165940	13397	64.45	7000	7210	6970	9060	4880	6970	7028.88	0.48	0	-580	7470	7220	6750	6500	6030	7345	6625	151	2090	1000	4730	10	1	15056315	1067	116.23	5.64	12	0.09	61.00	1256.00	11960	20230525	-40.72	6160	20231031	15.10	11960	-40.72	20230525	6160	15.10	20231031	11960	-40.72	20230525	4060	74.63	20230320	0.45	N	106080	1000	150 억		71610	N	N	0	N	00	N
152	20231106	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	30	2	0.43	46092860	6553	31.53	7000	7210	6990	9060	4880	6970	7033.86	0.48	0	-571	7470	7220	6750	6500	6030	7345	6625	151	2090	1000	4730	10	1	15056315	1054	114.75	5.57	12	0.04	61.00	1256.00	11960	20230525	-41.47	6160	20231031	13.64	11960	-41.47	20230525	6160	13.64	20231031	11960	-41.47	20230525	4060	72.41	20230320	0.45	N	106080	1000	150 억		71610	N	N	0	N	00	N
153	20231106	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	50	2	0.72	6615720	945	4.55	7000	7020	6990	9060	4880	6970	7000.76	0.48	0	-14	7470	7220	6750	6500	6030	7345	6625	151	2090	1000	4730	10	1	15056315	1057	115.08	5.59	12	0.01	61.00	1256.00	11960	20230525	-41.30	6160	20231031	13.96	11960	-41.30	20230525	6160	13.96	20231031	11960	-41.30	20230525	4060	72.91	20230320	0.45	N	106080	1000	150 억		71610	N	N	0	N	00	N
154	20231103	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	420	2	6.41	138479540	20785	48.62	6600	7000	6280	8510	4590	6550	6651.76	0.48	0	-72	6950	6750	6530	6330	6110	6640	6220	151	1960	1000	4450	10	1	15056315	1049	114.26	5.55	12	0.14	61.00	1256.00	11960	20230525	-41.72	6160	20231031	13.15	11960	-41.72	20230525	6160	13.15	20231031	11960	-41.72	20230525	4060	71.67	20230320	0.45	N	106080	1000	150 억		71674	N	N	0	N	00	N
155	20231103	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	370	2	5.65	120527850	18208	42.59	6600	7000	6280	8510	4590	6550	6619.50	0.48	0	24	6950	6750	6530	6330	6110	6640	6220	151	1960	1000	4450	10	1	15056315	1042	113.44	5.51	12	0.12	61.00	1256.00	11960	20230525	-42.14	6160	20231031	12.34	11960	-42.14	20230525	6160	12.34	20231031	11960	-42.14	20230525	4060	70.44	20230320	0.45	N	106080	1000	150 억		71674	N	N	0	N	00	N
156	20231103	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	370	2	5.65	101447240	15460	36.16	6600	7000	6280	8510	4590	6550	6561.92	0.48	0	-367	6950	6750	6530	6330	6110	6640	6220	151	1960	1000	4450	10	1	15056315	1042	113.44	5.51	12	0.10	61.00	1256.00	11960	20230525	-42.14	6160	20231031	12.34	11960	-42.14	20230525	6160	12.34	20231031	11960	-42.14	20230525	4060	70.44	20230320	0.45	N	106080	1000	150 억		71674	N	N	0	N	00	N
157	20231103	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	270	2	4.12	83357930	12819	29.99	6600	6870	6280	8510	4590	6550	6502.69	0.48	0	-1846	6950	6750	6530	6330	6110	6640	6220	151	1960	1000	4450	10	1	15056315	1027	111.80	5.43	12	0.09	61.00	1256.00	11960	20230525	-42.98	6160	20231031	10.71	11960	-42.98	20230525	6160	10.71	20231031	11960	-42.98	20230525	4060	67.98	20230320	0.45	N	106080	1000	150 억		71674	N	N	0	N	00	N
158	20231103	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	10	2	0.15	57586940	8967	20.97	6600	6600	6280	8510	4590	6550	6422.10	0.48	0	-1913	6950	6750	6530	6330	6110	6640	6220	151	1960	1000	4450	10	1	15056315	988	107.54	5.22	12	0.06	61.00	1256.00	11960	20230525	-45.15	6160	20231031	6.49	11960	-45.15	20230525	6160	6.49	20231031	11960	-45.15	20230525	4060	61.58	20230320	0.45	N	106080	1000	150 억		71674	N	N	0	N	00	N
159	20231103	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	-60	5	-0.92	43490960	6811	15.93	6600	6600	6280	8510	4590	6550	6385.40	0.48	0	-2064	6950	6750	6530	6330	6110	6640	6220	151	1960	1000	4450	10	1	15056315	977	106.39	5.17	12	0.05	61.00	1256.00	11960	20230525	-45.74	6160	20231031	5.36	11960	-45.74	20230525	6160	5.36	20231031	11960	-45.74	20230525	4060	59.85	20230320	0.45	N	106080	1000	150 억		71674	N	N	0	N	00	N
160	20231103	100638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-190	5	-2.90	25175300	3963	9.27	6600	6600	6280	8510	4590	6550	6352.59	0.48	0	-2674	6950	6750	6530	6330	6110	6640	6220	151	1960	1000	4450	10	1	15056315	958	104.26	5.06	12	0.03	61.00	1256.00	11960	20230525	-46.82	6160	20231031	3.25	11960	-46.82	20230525	6160	3.25	20231031	11960	-46.82	20230525	4060	56.65	20230320	0.45	N	106080	1000	150 억		71674	N	N	0	N	00	N
161	20231103	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	-120	5	-1.83	1485690	228	0.53	6600	6600	6400	8510	4590	6550	6516.18	0.48	0	-32	6950	6750	6530	6330	6110	6640	6220	151	1960	1000	4450	10	1	15056315	968	105.41	5.12	12	0.00	61.00	1256.00	11960	20230525	-46.24	6160	20231031	4.38	11960	-46.24	20230525	6160	4.38	20231031	11960	-46.24	20230525	4060	58.37	20230320	0.45	N	106080	1000	150 억		71674	N	N	0	N	00	N
162	20231102	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-180	5	-2.67	275840060	42751	1090.86	6730	6730	6310	8740	4720	6730	6450.80	0.44	0	5175	7003	6866	6633	6496	6263	6935	6565	151	2010	1000	4570	10	1	15056315	986	107.38	5.21	12	0.28	61.00	1256.00	11960	20230525	-45.23	6160	20231031	6.33	11960	-45.23	20230525	6160	6.33	20231031	11960	-45.23	20230525	4060	61.33	20230320	0.45	N	106080	1000	150 억		66499	N	N	0	N	00	N
163	20231102	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-310	5	-4.61	256062600	39715	1013.40	6730	6730	6310	8740	4720	6730	6445.92	0.44	0	5821	7003	6866	6633	6496	6263	6935	6565	151	2010	1000	4570	10	1	15056315	967	105.25	5.11	12	0.26	61.00	1256.00	11960	20230525	-46.32	6160	20231031	4.22	11960	-46.32	20230525	6160	4.22	20231031	11960	-46.32	20230525	4060	58.13	20230320	0.45	N	106080	1000	150 억		66499	N	N	0	N	00	N
164	20231102	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-330	5	-4.90	240598240	37291	951.54	6730	6730	6310	8740	4720	6730	6450.25	0.44	0	5960	7003	6866	6633	6496	6263	6935	6565	151	2010	1000	4570	10	1	15056315	964	104.92	5.10	12	0.25	61.00	1256.00	11960	20230525	-46.49	6160	20231031	3.90	11960	-46.49	20230525	6160	3.90	20231031	11960	-46.49	20230525	4060	57.64	20230320	0.45	N	106080	1000	150 억		66499	N	N	0	N	00	N
165	20231102	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-100	5	-1.49	144099120	22175	565.83	6730	6730	6330	8740	4720	6730	6495.94	0.44	0	3804	7003	6866	6633	6496	6263	6935	6565	151	2010	1000	4570	10	1	15056315	998	108.69	5.28	12	0.15	61.00	1256.00	11960	20230525	-44.57	6160	20231031	7.63	11960	-44.57	20230525	6160	7.63	20231031	11960	-44.57	20230525	4060	63.30	20230320	0.45	N	106080	1000	150 억		66499	N	N	0	N	00	N
166	20231102	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	-50	5	-0.74	137458950	21169	540.16	6730	6730	6330	8740	4720	6730	6490.91	0.44	0	3820	7003	6866	6633	6496	6263	6935	6565	151	2010	1000	4570	10	1	15056315	1006	109.51	5.32	12	0.14	61.00	1256.00	11960	20230525	-44.15	6160	20231031	8.44	11960	-44.15	20230525	6160	8.44	20231031	11960	-44.15	20230525	4060	64.53	20230320	0.45	N	106080	1000	150 억		66499	N	N	0	N	00	N
167	20231102	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	-160	5	-2.38	125720690	19379	494.49	6730	6730	6330	8740	4720	6730	6484.67	0.44	0	2977	7003	6866	6633	6496	6263	6935	6565	151	2010	1000	4570	10	1	15056315	989	107.70	5.23	12	0.13	61.00	1256.00	11960	20230525	-45.07	6160	20231031	6.66	11960	-45.07	20230525	6160	6.66	20231031	11960	-45.07	20230525	4060	61.82	20230320	0.45	N	106080	1000	150 억		66499	N	N	0	N	00	N
168	20231102	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-60	5	-0.89	26434650	4001	102.09	6730	6730	6550	8740	4720	6730	6599.82	0.44	0	-46	7003	6866	6633	6496	6263	6935	6565	151	2010	1000	4570	10	1	15056315	1004	109.34	5.31	12	0.03	61.00	1256.00	11960	20230525	-44.23	6160	20231031	8.28	11960	-44.23	20230525	6160	8.28	20231031	11960	-44.23	20230525	4060	64.29	20230320	0.45	N	106080	1000	150 억		66499	N	N	0	N	00	N
169	20231102	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-60	5	-0.89	2071240	308	7.86	6730	6730	6670	8740	4720	6730	6711.61	0.44	0	-52	7003	6866	6633	6496	6263	6935	6565	151	2010	1000	4570	10	1	15056315	1004	109.34	5.31	12	0.00	61.00	1256.00	11960	20230525	-44.23	6160	20231031	8.28	11960	-44.23	20230525	6160	8.28	20231031	11960	-44.23	20230525	4060	64.29	20230320	0.45	N	106080	1000	150 억		66499	N	N	0	N	00	N
170	20231101	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6730	130	2	1.97	25610260	3917	32.23	6400	6770	6400	8580	4620	6600	6538.18	0.45	0	-663	7146	6872	6516	6242	5886	6695	6065	151	1980	1000	4480	10	1	15056315	1013	110.33	5.36	12	0.03	61.00	1256.00	11960	20230525	-43.73	6160	20231031	9.25	11960	-43.73	20230525	6160	9.25	20231031	11960	-43.73	20230525	4060	65.76	20230320	0.45	N	106080	1000	150 억		67162	N	N	0	N	00	N
171	20231101	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-50	5	-0.76	13726990	2112	17.38	6400	6770	6400	8580	4620	6600	6499.52	0.45	0	-511	7146	6872	6516	6242	5886	6695	6065	151	1980	1000	4480	10	1	15056315	986	107.38	5.21	12	0.01	61.00	1256.00	11960	20230525	-45.23	6160	20231031	6.33	11960	-45.23	20230525	6160	6.33	20231031	11960	-45.23	20230525	4060	61.33	20230320	0.45	N	106080	1000	150 억		67162	N	N	0	N	00	N
172	20231101	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-50	5	-0.76	13448840	2069	17.02	6400	6770	6400	8580	4620	6600	6500.16	0.45	0	-503	7146	6872	6516	6242	5886	6695	6065	151	1980	1000	4480	10	1	15056315	986	107.38	5.21	12	0.01	61.00	1256.00	11960	20230525	-45.23	6160	20231031	6.33	11960	-45.23	20230525	6160	6.33	20231031	11960	-45.23	20230525	4060	61.33	20230320	0.45	N	106080	1000	150 억		67162	N	N	0	N	00	N
173	20231101	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6620	20	2	0.30	5568730	851	7.00	6400	6770	6400	8580	4620	6600	6543.75	0.45	0	-360	7146	6872	6516	6242	5886	6695	6065	151	1980	1000	4480	10	1	15056315	997	108.52	5.27	12	0.01	61.00	1256.00	11960	20230525	-44.65	6160	20231031	7.47	11960	-44.65	20230525	6160	7.47	20231031	11960	-44.65	20230525	4060	63.05	20230320	0.45	N	106080	1000	150 억		67162	N	N	0	N	00	N
174	20231101	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	-40	5	-0.61	3393830	517	4.25	6400	6770	6400	8580	4620	6600	6564.47	0.45	0	-261	7146	6872	6516	6242	5886	6695	6065	151	1980	1000	4480	10	1	15056315	988	107.54	5.22	12	0.00	61.00	1256.00	11960	20230525	-45.15	6160	20231031	6.49	11960	-45.15	20230525	6160	6.49	20231031	11960	-45.15	20230525	4060	61.58	20230320	0.45	N	106080	1000	150 억		67162	N	N	0	N	00	N
175	20231101	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	-40	5	-0.61	3288870	501	4.12	6400	6770	6400	8580	4620	6600	6564.61	0.45	0	-251	7146	6872	6516	6242	5886	6695	6065	151	1980	1000	4480	10	1	15056315	988	107.54	5.22	12	0.00	61.00	1256.00	11960	20230525	-45.15	6160	20231031	6.49	11960	-45.15	20230525	6160	6.49	20231031	11960	-45.15	20230525	4060	61.58	20230320	0.45	N	106080	1000	150 억		67162	N	N	0	N	00	N
176	20231101	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	-20	5	-0.30	2330360	355	2.92	6400	6770	6400	8580	4620	6600	6564.39	0.45	0	-112	7146	6872	6516	6242	5886	6695	6065	151	1980	1000	4480	10	1	15056315	991	107.87	5.24	12	0.00	61.00	1256.00	11960	20230525	-44.98	6160	20231031	6.82	11960	-44.98	20230525	6160	6.82	20231031	11960	-44.98	20230525	4060	62.07	20230320	0.45	N	106080	1000	150 억		67162	N	N	0	N	00	N
177	20231101	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6770	170	2	2.58	13170	2	0.02	6400	6770	6400	8580	4620	6600	6585.00	0.45	0	0	7146	6872	6516	6242	5886	6695	6065	151	1980	1000	4480	10	1	15056315	1019	110.98	5.39	12	0.00	61.00	1256.00	11960	20230525	-43.39	6160	20231031	9.90	11960	-43.39	20230525	6160	9.90	20231031	11960	-43.39	20230525	4060	66.75	20230320	0.45	N	106080	1000	150 억		67162	N	N	0	N	00	N