KissMeData/148930/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	160921	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7050	-110	5	-1.54	1206574420	166472	153.60	7160	7430	7020	9300	5020	7160	7248.99	0.68	0	-4420	7406	7282	7166	7042	6926	7345	7105	51	2140	500	4860	10	1	10175213	717	31.06	1.29	12	1.64	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	12970	-45.64	20230420	5640	25.00	20231031	12970	-45.64	20230420	5640	25.00	20231031	3.89	N	148930	500	50 억		69114	N	N	0	N	00	N
3	20231130	150922	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7060	-100	5	-1.40	1168752650	161108	148.65	7160	7430	7020	9300	5020	7160	7254.47	0.68	0	-4278	7406	7282	7166	7042	6926	7345	7105	51	2140	500	4860	10	1	10175213	718	31.10	1.29	12	1.58	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	12970	-45.57	20230420	5640	25.18	20231031	12970	-45.57	20230420	5640	25.18	20231031	3.89	N	148930	500	50 억		69114	N	N	0	N	00	N
4	20231130	140917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7100	-60	5	-0.84	1027681520	141093	130.18	7160	7430	7080	9300	5020	7160	7283.72	0.68	0	-3894	7406	7282	7166	7042	6926	7345	7105	51	2140	500	4860	10	1	10175213	722	31.28	1.30	12	1.39	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	12970	-45.26	20230420	5640	25.89	20231031	12970	-45.26	20230420	5640	25.89	20231031	3.89	N	148930	500	50 억		69114	N	N	0	N	00	N
5	20231130	130916	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7100	-60	5	-0.84	982873890	134797	124.37	7160	7430	7080	9300	5020	7160	7291.51	0.68	0	-3125	7406	7282	7166	7042	6926	7345	7105	51	2140	500	4860	10	1	10175213	722	31.28	1.30	12	1.32	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	12970	-45.26	20230420	5640	25.89	20231031	12970	-45.26	20230420	5640	25.89	20231031	3.89	N	148930	500	50 억		69114	N	N	0	N	00	N
6	20231130	120928	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7160	0	3	0.00	904056670	123719	114.15	7160	7430	7110	9300	5020	7160	7307.34	0.68	0	-2008	7406	7282	7166	7042	6926	7345	7105	51	2140	500	4860	10	1	10175213	729	31.54	1.31	12	1.22	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	12970	-44.80	20230420	5640	26.95	20231031	12970	-44.80	20230420	5640	26.95	20231031	3.89	N	148930	500	50 억		69114	N	N	0	N	00	N
7	20231130	110924	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7210	50	2	0.70	806356040	110084	101.57	7160	7430	7110	9300	5020	7160	7324.92	0.68	0	-1994	7406	7282	7166	7042	6926	7345	7105	51	2140	500	4860	10	1	10175213	734	31.76	1.32	12	1.08	227.00	5458.00	12970	20230420	-44.41	5640	20231031	27.84	12970	-44.41	20230420	5640	27.84	20231031	12970	-44.41	20230420	5640	27.84	20231031	3.89	N	148930	500	50 억		69114	N	N	0	N	00	N
8	20231130	100917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7350	190	2	2.65	677599480	92282	85.14	7160	7430	7110	9300	5020	7160	7342.70	0.68	0	-1737	7406	7282	7166	7042	6926	7345	7105	51	2140	500	4860	10	1	10175213	748	32.38	1.35	12	0.91	227.00	5458.00	12970	20230420	-43.33	5640	20231031	30.32	12970	-43.33	20230420	5640	30.32	20231031	12970	-43.33	20230420	5640	30.32	20231031	3.89	N	148930	500	50 억		69114	N	N	0	N	00	N
9	20231130	090918	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7160	0	3	0.00	32433600	4546	4.19	7160	7170	7110	9300	5020	7160	7134.54	0.68	0	324	7406	7282	7166	7042	6926	7345	7105	51	2140	500	4860	10	1	10175213	729	31.54	1.31	12	0.04	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	12970	-44.80	20230420	5640	26.95	20231031	12970	-44.80	20230420	5640	26.95	20231031	3.89	N	148930	500	50 억		69114	N	N	0	N	00	N
10	20231129	160914	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7160	40	2	0.56	751897420	104741	146.81	7120	7290	7050	9250	4990	7120	7178.66	0.59	0	8618	7260	7190	7070	7000	6880	7225	7035	51	2130	500	4840	10	1	10175213	729	31.54	1.31	12	1.03	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	12970	-44.80	20230420	5640	26.95	20231031	12970	-44.80	20230420	5640	26.95	20231031	3.86	N	148930	500	50 억		60511	N	N	0	N	00	N
11	20231129	150922	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7170	50	2	0.70	691002200	96245	134.90	7120	7290	7050	9250	4990	7120	7179.62	0.59	0	7465	7260	7190	7070	7000	6880	7225	7035	51	2130	500	4840	10	1	10175213	730	31.59	1.31	12	0.95	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	12970	-44.72	20230420	5640	27.13	20231031	12970	-44.72	20230420	5640	27.13	20231031	3.86	N	148930	500	50 억		60511	N	N	0	N	00	N
12	20231129	140916	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7270	150	2	2.11	454058030	63452	88.93	7120	7290	7050	9250	4990	7120	7155.93	0.59	0	11342	7260	7190	7070	7000	6880	7225	7035	51	2130	500	4840	10	1	10175213	740	32.03	1.33	12	0.62	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	12970	-43.95	20230420	5640	28.90	20231031	12970	-43.95	20230420	5640	28.90	20231031	3.86	N	148930	500	50 억		60511	N	N	0	N	00	N
13	20231129	130917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7150	30	2	0.42	317408060	44506	62.38	7120	7170	7050	9250	4990	7120	7131.80	0.59	0	6158	7260	7190	7070	7000	6880	7225	7035	51	2130	500	4840	10	1	10175213	728	31.50	1.31	12	0.44	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	12970	-44.87	20230420	5640	26.77	20231031	12970	-44.87	20230420	5640	26.77	20231031	3.86	N	148930	500	50 억		60511	N	N	0	N	00	N
14	20231129	120920	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7160	40	2	0.56	301683580	42308	59.30	7120	7170	7050	9250	4990	7120	7130.65	0.59	0	6731	7260	7190	7070	7000	6880	7225	7035	51	2130	500	4840	10	1	10175213	729	31.54	1.31	12	0.42	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	12970	-44.80	20230420	5640	26.95	20231031	12970	-44.80	20230420	5640	26.95	20231031	3.86	N	148930	500	50 억		60511	N	N	0	N	00	N
15	20231129	110919	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7130	10	2	0.14	258215330	36210	50.75	7120	7170	7050	9250	4990	7120	7131.05	0.59	0	6547	7260	7190	7070	7000	6880	7225	7035	51	2130	500	4840	10	1	10175213	725	31.41	1.31	12	0.36	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	12970	-45.03	20230420	5640	26.42	20231031	12970	-45.03	20230420	5640	26.42	20231031	3.86	N	148930	500	50 억		60511	N	N	0	N	00	N
16	20231129	100916	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7130	10	2	0.14	200603940	28141	39.44	7120	7170	7050	9250	4990	7120	7128.53	0.59	0	6068	7260	7190	7070	7000	6880	7225	7035	51	2130	500	4840	10	1	10175213	725	31.41	1.31	12	0.28	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	12970	-45.03	20230420	5640	26.42	20231031	12970	-45.03	20230420	5640	26.42	20231031	3.86	N	148930	500	50 억		60511	N	N	0	N	00	N
17	20231129	090913	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7110	-10	5	-0.14	30044310	4231	5.93	7120	7140	7050	9250	4990	7120	7101.00	0.59	0	-938	7260	7190	7070	7000	6880	7225	7035	51	2130	500	4840	10	1	10175213	723	31.32	1.30	12	0.04	227.00	5458.00	12970	20230420	-45.18	5640	20231031	26.06	12970	-45.18	20230420	5640	26.06	20231031	12970	-45.18	20230420	5640	26.06	20231031	3.86	N	148930	500	50 억		60511	N	N	0	N	00	N
18	20231128	160914	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7120	40	2	0.56	497523780	70594	55.33	6990	7140	6950	9200	4960	7080	7047.61	0.61	0	-3275	7426	7252	7116	6942	6806	7185	6875	51	2120	500	4810	10	1	10175213	724	31.37	1.30	12	0.69	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	12970	-45.10	20230420	5640	26.24	20231031	12970	-45.10	20230420	5640	26.24	20231031	3.86	N	148930	500	50 억		62516	N	N	0	N	00	N
19	20231128	150814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7080	0	3	0.00	475933940	67556	52.95	6990	7140	6950	9200	4960	7080	7045.03	0.61	0	-2683	7426	7252	7116	6942	6806	7185	6875	51	2120	500	4810	10	1	10175213	720	31.19	1.30	12	0.66	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	12970	-45.41	20230420	5640	25.53	20231031	12970	-45.41	20230420	5640	25.53	20231031	3.86	N	148930	500	50 억		62516	N	N	0	N	00	N
20	20231128	140913	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7100	20	2	0.28	352000860	50114	39.28	6990	7110	6950	9200	4960	7080	7024.00	0.61	0	-2079	7426	7252	7116	6942	6806	7185	6875	51	2120	500	4810	10	1	10175213	722	31.28	1.30	12	0.49	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	12970	-45.26	20230420	5640	25.89	20231031	12970	-45.26	20230420	5640	25.89	20231031	3.86	N	148930	500	50 억		62516	N	N	0	N	00	N
21	20231128	130906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7030	-50	5	-0.71	301368310	42954	33.67	6990	7090	6950	9200	4960	7080	7016.07	0.61	0	-146	7426	7252	7116	6942	6806	7185	6875	51	2120	500	4810	10	1	10175213	715	30.97	1.29	12	0.42	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	12970	-45.80	20230420	5640	24.65	20231031	12970	-45.80	20230420	5640	24.65	20231031	3.86	N	148930	500	50 억		62516	N	N	0	N	00	N
22	20231128	120912	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7050	-30	5	-0.42	246304770	35127	27.53	6990	7090	6950	9200	4960	7080	7011.84	0.61	0	260	7426	7252	7116	6942	6806	7185	6875	51	2120	500	4810	10	1	10175213	717	31.06	1.29	12	0.35	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	12970	-45.64	20230420	5640	25.00	20231031	12970	-45.64	20230420	5640	25.00	20231031	3.86	N	148930	500	50 억		62516	N	N	0	N	00	N
23	20231128	110912	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7060	-20	5	-0.28	210151180	30014	23.53	6990	7060	6950	9200	4960	7080	7001.77	0.61	0	2099	7426	7252	7116	6942	6806	7185	6875	51	2120	500	4810	10	1	10175213	718	31.10	1.29	12	0.29	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	12970	-45.57	20230420	5640	25.18	20231031	12970	-45.57	20230420	5640	25.18	20231031	3.86	N	148930	500	50 억		62516	N	N	0	N	00	N
24	20231128	100909	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7020	-60	5	-0.85	178599560	25512	20.00	6990	7060	6950	9200	4960	7080	7000.61	0.61	0	1075	7426	7252	7116	6942	6806	7185	6875	51	2120	500	4810	10	1	10175213	714	30.93	1.29	12	0.25	227.00	5458.00	12970	20230420	-45.88	5640	20231031	24.47	12970	-45.88	20230420	5640	24.47	20231031	12970	-45.88	20230420	5640	24.47	20231031	3.86	N	148930	500	50 억		62516	N	N	0	N	00	N
25	20231128	090909	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7030	-50	5	-0.71	69952750	9994	7.83	6990	7050	6980	9200	4960	7080	6999.47	0.61	0	778	7426	7252	7116	6942	6806	7185	6875	51	2120	500	4810	10	1	10175213	715	30.97	1.29	12	0.10	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	12970	-45.80	20230420	5640	24.65	20231031	12970	-45.80	20230420	5640	24.65	20231031	3.86	N	148930	500	50 억		62516	N	N	0	N	00	N
26	20231127	160906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7080	-130	5	-1.80	893735950	125688	79.84	7210	7290	6980	9370	5050	7210	7110.73	0.70	0	-8533	7543	7376	7253	7086	6963	7315	7025	51	2160	500	4900	10	1	10175213	720	31.19	1.30	12	1.24	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	12970	-45.41	20230420	5640	25.53	20231031	12970	-45.41	20230420	5640	25.53	20231031	3.84	N	148930	500	50 억		71035	N	N	0	N	00	N
27	20231127	150911	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7040	-170	5	-2.36	847392580	119139	75.68	7210	7290	6980	9370	5050	7210	7112.52	0.70	0	-8048	7543	7376	7253	7086	6963	7315	7025	51	2160	500	4900	10	1	10175213	716	31.01	1.29	12	1.17	227.00	5458.00	12970	20230420	-45.72	5640	20231031	24.82	12970	-45.72	20230420	5640	24.82	20231031	12970	-45.72	20230420	5640	24.82	20231031	3.84	N	148930	500	50 억		71035	N	N	0	N	00	N
28	20231127	140910	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7040	-170	5	-2.36	704250670	98725	62.71	7210	7290	6990	9370	5050	7210	7133.34	0.70	0	-14467	7543	7376	7253	7086	6963	7315	7025	51	2160	500	4900	10	1	10175213	716	31.01	1.29	12	0.97	227.00	5458.00	12970	20230420	-45.72	5640	20231031	24.82	12970	-45.72	20230420	5640	24.82	20231031	12970	-45.72	20230420	5640	24.82	20231031	3.84	N	148930	500	50 억		71035	N	N	0	N	00	N
29	20231127	130912	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7070	-140	5	-1.94	575391790	80373	51.05	7210	7290	7020	9370	5050	7210	7158.92	0.70	0	-15049	7543	7376	7253	7086	6963	7315	7025	51	2160	500	4900	10	1	10175213	719	31.15	1.30	12	0.79	227.00	5458.00	12970	20230420	-45.49	5640	20231031	25.35	12970	-45.49	20230420	5640	25.35	20231031	12970	-45.49	20230420	5640	25.35	20231031	3.84	N	148930	500	50 억		71035	N	N	0	N	00	N
30	20231127	120915	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7160	-50	5	-0.69	405653340	56417	35.84	7210	7290	7130	9370	5050	7210	7190.22	0.70	0	-14590	7543	7376	7253	7086	6963	7315	7025	51	2160	500	4900	10	1	10175213	729	31.54	1.31	12	0.55	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	12970	-44.80	20230420	5640	26.95	20231031	12970	-44.80	20230420	5640	26.95	20231031	3.84	N	148930	500	50 억		71035	N	N	0	N	00	N
31	20231127	110901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7160	-50	5	-0.69	344571760	47899	30.43	7210	7290	7130	9370	5050	7210	7193.66	0.70	0	-13107	7543	7376	7253	7086	6963	7315	7025	51	2160	500	4900	10	1	10175213	729	31.54	1.31	12	0.47	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	12970	-44.80	20230420	5640	26.95	20231031	12970	-44.80	20230420	5640	26.95	20231031	3.84	N	148930	500	50 억		71035	N	N	0	N	00	N
32	20231127	100859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7140	-70	5	-0.97	220599810	30704	19.50	7210	7260	7130	9370	5050	7210	7184.60	0.70	0	-11035	7543	7376	7253	7086	6963	7315	7025	51	2160	500	4900	10	1	10175213	727	31.45	1.31	12	0.30	227.00	5458.00	12970	20230420	-44.95	5640	20231031	26.60	12970	-44.95	20230420	5640	26.60	20231031	12970	-44.95	20230420	5640	26.60	20231031	3.84	N	148930	500	50 억		71035	N	N	0	N	00	N
33	20231127	090903	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7190	-20	5	-0.28	52095830	7254	4.61	7210	7220	7140	9370	5050	7210	7181.07	0.70	0	-2713	7543	7376	7253	7086	6963	7315	7025	51	2160	500	4900	10	1	10175213	732	31.67	1.32	12	0.07	227.00	5458.00	12970	20230420	-44.56	5640	20231031	27.48	12970	-44.56	20230420	5640	27.48	20231031	12970	-44.56	20230420	5640	27.48	20231031	3.84	N	148930	500	50 억		71035	N	N	0	N	00	N
34	20231124	160855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7210	-210	5	-2.83	1115504010	154480	71.64	7390	7420	7130	9640	5200	7420	7220.98	0.79	0	-9835	7846	7632	7486	7272	7126	7560	7200	51	2220	500	5040	10	1	10175213	734	31.76	1.32	12	1.52	227.00	5458.00	12970	20230420	-44.41	5640	20231031	27.84	12970	-44.41	20230420	5640	27.84	20231031	12970	-44.41	20230420	5640	27.84	20231031	3.72	N	148930	500	50 억		80291	N	N	0	N	00	N
35	20231124	150904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7160	-260	5	-3.50	1043302600	144416	66.97	7390	7420	7140	9640	5200	7420	7224.21	0.79	0	-9678	7846	7632	7486	7272	7126	7560	7200	51	2220	500	5040	10	1	10175213	729	31.54	1.31	12	1.42	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	12970	-44.80	20230420	5640	26.95	20231031	12970	-44.80	20230420	5640	26.95	20231031	3.72	N	148930	500	50 억		80291	N	N	0	N	00	N
36	20231124	140903	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7200	-220	5	-2.96	965766960	133585	61.95	7390	7420	7150	9640	5200	7420	7229.53	0.79	0	-9214	7846	7632	7486	7272	7126	7560	7200	51	2220	500	5040	10	1	10175213	733	31.72	1.32	12	1.31	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	12970	-44.49	20230420	5640	27.66	20231031	12970	-44.49	20230420	5640	27.66	20231031	3.72	N	148930	500	50 억		80291	N	N	0	N	00	N
37	20231124	130859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7210	-210	5	-2.83	828022830	114383	53.04	7390	7420	7170	9640	5200	7420	7238.95	0.79	0	-7970	7846	7632	7486	7272	7126	7560	7200	51	2220	500	5040	10	1	10175213	734	31.76	1.32	12	1.12	227.00	5458.00	12970	20230420	-44.41	5640	20231031	27.84	12970	-44.41	20230420	5640	27.84	20231031	12970	-44.41	20230420	5640	27.84	20231031	3.72	N	148930	500	50 억		80291	N	N	0	N	00	N
38	20231124	120906	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7220	-200	5	-2.70	762380980	105265	48.82	7390	7420	7170	9640	5200	7420	7242.40	0.79	0	-6917	7846	7632	7486	7272	7126	7560	7200	51	2220	500	5040	10	1	10175213	735	31.81	1.32	12	1.03	227.00	5458.00	12970	20230420	-44.33	5640	20231031	28.01	12970	-44.33	20230420	5640	28.01	20231031	12970	-44.33	20230420	5640	28.01	20231031	3.72	N	148930	500	50 억		80291	N	N	0	N	00	N
39	20231124	110902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7210	-210	5	-2.83	720014470	99385	46.09	7390	7420	7170	9640	5200	7420	7244.61	0.79	0	-7310	7846	7632	7486	7272	7126	7560	7200	51	2220	500	5040	10	1	10175213	734	31.76	1.32	12	0.98	227.00	5458.00	12970	20230420	-44.41	5640	20231031	27.84	12970	-44.41	20230420	5640	27.84	20231031	12970	-44.41	20230420	5640	27.84	20231031	3.72	N	148930	500	50 억		80291	N	N	0	N	00	N
40	20231124	100901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7210	-210	5	-2.83	643183420	88730	41.15	7390	7420	7170	9640	5200	7420	7248.67	0.79	0	-5465	7846	7632	7486	7272	7126	7560	7200	51	2220	500	5040	10	1	10175213	734	31.76	1.32	12	0.87	227.00	5458.00	12970	20230420	-44.41	5640	20231031	27.84	12970	-44.41	20230420	5640	27.84	20231031	12970	-44.41	20230420	5640	27.84	20231031	3.72	N	148930	500	50 억		80291	N	N	0	N	00	N
41	20231124	090858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7390	-30	5	-0.40	79119780	10752	4.99	7390	7420	7280	9640	5200	7420	7358.31	0.79	0	-2372	7846	7632	7486	7272	7126	7560	7200	51	2220	500	5040	10	1	10175213	752	32.56	1.35	12	0.11	227.00	5458.00	12970	20230420	-43.02	5640	20231031	31.03	12970	-43.02	20230420	5640	31.03	20231031	12970	-43.02	20230420	5640	31.03	20231031	3.72	N	148930	500	50 억		80291	N	N	0	N	00	N
42	20231123	160848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7420	-120	5	-1.59	1560932830	208944	29.72	7480	7700	7340	9800	5280	7540	7470.65	1.00	0	-21472	8406	7972	7736	7302	7066	7855	7185	51	2260	500	5120	10	1	10175213	755	32.69	1.36	12	2.05	227.00	5458.00	12970	20230420	-42.79	5640	20231031	31.56	12970	-42.79	20230420	5640	31.56	20231031	12970	-42.79	20230420	5640	31.56	20231031	2.92	N	148930	500	50 억		101725	N	N	0	N	00	N
43	20231123	150917	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7400	-140	5	-1.86	1484954400	198671	28.26	7480	7700	7340	9800	5280	7540	7474.44	1.00	0	-21656	8406	7972	7736	7302	7066	7855	7185	51	2260	500	5120	10	1	10175213	753	32.60	1.36	12	1.95	227.00	5458.00	12970	20230420	-42.95	5640	20231031	31.21	12970	-42.95	20230420	5640	31.21	20231031	12970	-42.95	20230420	5640	31.21	20231031	2.92	N	148930	500	50 억		101725	N	N	0	N	00	N
44	20231123	140915	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7400	-140	5	-1.86	1260272400	168332	23.95	7480	7700	7340	9800	5280	7540	7486.83	1.00	0	-18547	8406	7972	7736	7302	7066	7855	7185	51	2260	500	5120	10	1	10175213	753	32.60	1.36	12	1.65	227.00	5458.00	12970	20230420	-42.95	5640	20231031	31.21	12970	-42.95	20230420	5640	31.21	20231031	12970	-42.95	20230420	5640	31.21	20231031	2.92	N	148930	500	50 억		101725	N	N	0	N	00	N
45	20231123	130915	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7400	-140	5	-1.86	1116271130	148775	21.16	7480	7700	7350	9800	5280	7540	7503.08	1.00	0	-17930	8406	7972	7736	7302	7066	7855	7185	51	2260	500	5120	10	1	10175213	753	32.60	1.36	12	1.46	227.00	5458.00	12970	20230420	-42.95	5640	20231031	31.21	12970	-42.95	20230420	5640	31.21	20231031	12970	-42.95	20230420	5640	31.21	20231031	2.92	N	148930	500	50 억		101725	N	N	0	N	00	N
46	20231123	120902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7430	-110	5	-1.46	974403950	129588	18.44	7480	7700	7380	9800	5280	7540	7519.25	1.00	0	-13049	8406	7972	7736	7302	7066	7855	7185	51	2260	500	5120	10	1	10175213	756	32.73	1.36	12	1.27	227.00	5458.00	12970	20230420	-42.71	5640	20231031	31.74	12970	-42.71	20230420	5640	31.74	20231031	12970	-42.71	20230420	5640	31.74	20231031	2.92	N	148930	500	50 억		101725	N	N	0	N	00	N
47	20231123	110923	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7550	10	2	0.13	748654920	99261	14.12	7480	7700	7430	9800	5280	7540	7542.29	1.00	0	-7447	8406	7972	7736	7302	7066	7855	7185	51	2260	500	5120	10	1	10175213	768	33.26	1.38	12	0.98	227.00	5458.00	12970	20230420	-41.79	5640	20231031	33.87	12970	-41.79	20230420	5640	33.87	20231031	12970	-41.79	20230420	5640	33.87	20231031	2.92	N	148930	500	50 억		101725	N	N	0	N	00	N
48	20231123	100904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7550	10	2	0.13	529565520	70220	9.99	7480	7700	7430	9800	5280	7540	7541.52	1.00	0	-1009	8406	7972	7736	7302	7066	7855	7185	51	2260	500	5120	10	1	10175213	768	33.26	1.38	12	0.69	227.00	5458.00	12970	20230420	-41.79	5640	20231031	33.87	12970	-41.79	20230420	5640	33.87	20231031	12970	-41.79	20230420	5640	33.87	20231031	2.92	N	148930	500	50 억		101725	N	N	0	N	00	N
49	20231123	090901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7690	150	2	1.99	192089890	25473	3.62	7480	7700	7430	9800	5280	7540	7540.92	1.00	0	-77	8406	7972	7736	7302	7066	7855	7185	51	2260	500	5120	10	1	10175213	782	33.88	1.41	12	0.25	227.00	5458.00	12970	20230420	-40.71	5640	20231031	36.35	12970	-40.71	20230420	5640	36.35	20231031	12970	-40.71	20230420	5640	36.35	20231031	2.92	N	148930	500	50 억		101725	N	N	0	N	00	N
50	20231122	160828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7540	-240	5	-3.08	5375640990	694363	28.67	8140	8170	7500	10110	5450	7780	7741.93	0.97	0	2267	9460	8620	7490	6650	5520	9040	7070	51	2330	500	5290	10	1	10175213	767	33.22	1.38	12	6.82	227.00	5458.00	12970	20230420	-41.87	5640	20231031	33.69	12970	-41.87	20230420	5640	33.69	20231031	12970	-41.87	20230420	5640	33.69	20231031	2.92	N	148930	500	50 억		98934	N	N	0	N	00	N
51	20231122	150844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7560	-220	5	-2.83	5236613800	675919	27.91	8140	8170	7500	10110	5450	7780	7747.40	0.97	0	1255	9460	8620	7490	6650	5520	9040	7070	51	2330	500	5290	10	1	10175213	769	33.30	1.39	12	6.64	227.00	5458.00	12970	20230420	-41.71	5640	20231031	34.04	12970	-41.71	20230420	5640	34.04	20231031	12970	-41.71	20230420	5640	34.04	20231031	2.92	N	148930	500	50 억		98934	N	N	0	N	00	N
52	20231122	140837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7530	-250	5	-3.21	4995550160	643931	26.59	8140	8170	7500	10110	5450	7780	7757.90	0.97	0	2193	9460	8620	7490	6650	5520	9040	7070	51	2330	500	5290	10	1	10175213	766	33.17	1.38	12	6.33	227.00	5458.00	12970	20230420	-41.94	5640	20231031	33.51	12970	-41.94	20230420	5640	33.51	20231031	12970	-41.94	20230420	5640	33.51	20231031	2.92	N	148930	500	50 억		98934	N	N	0	N	00	N
53	20231122	130908	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7540	-240	5	-3.08	4813345250	619806	25.60	8140	8170	7500	10110	5450	7780	7765.89	0.97	0	5519	9460	8620	7490	6650	5520	9040	7070	51	2330	500	5290	10	1	10175213	767	33.22	1.38	12	6.09	227.00	5458.00	12970	20230420	-41.87	5640	20231031	33.69	12970	-41.87	20230420	5640	33.69	20231031	12970	-41.87	20230420	5640	33.69	20231031	2.92	N	148930	500	50 억		98934	N	N	0	N	00	N
54	20231122	120911	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7540	-240	5	-3.08	4677570960	601779	24.85	8140	8170	7500	10110	5450	7780	7772.90	0.97	0	7201	9460	8620	7490	6650	5520	9040	7070	51	2330	500	5290	10	1	10175213	767	33.22	1.38	12	5.91	227.00	5458.00	12970	20230420	-41.87	5640	20231031	33.69	12970	-41.87	20230420	5640	33.69	20231031	12970	-41.87	20230420	5640	33.69	20231031	2.92	N	148930	500	50 억		98934	N	N	0	N	00	N
55	20231122	110952	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7630	-150	5	-1.93	4473538530	574808	23.74	8140	8170	7500	10110	5450	7780	7782.67	0.97	0	7489	9460	8620	7490	6650	5520	9040	7070	51	2330	500	5290	10	1	10175213	776	33.61	1.40	12	5.65	227.00	5458.00	12970	20230420	-41.17	5640	20231031	35.28	12970	-41.17	20230420	5640	35.28	20231031	12970	-41.17	20230420	5640	35.28	20231031	2.92	N	148930	500	50 억		98934	N	N	0	N	00	N
56	20231122	100923	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7520	-260	5	-3.34	4204397660	539335	22.27	8140	8170	7500	10110	5450	7780	7795.52	0.97	0	12914	9460	8620	7490	6650	5520	9040	7070	51	2330	500	5290	10	1	10175213	765	33.13	1.38	12	5.30	227.00	5458.00	12970	20230420	-42.02	5640	20231031	33.33	12970	-42.02	20230420	5640	33.33	20231031	12970	-42.02	20230420	5640	33.33	20231031	2.92	N	148930	500	50 억		98934	N	N	0	N	00	N
57	20231122	090836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7780	0	3	0.00	1596369290	199816	8.25	8140	8170	7780	10110	5450	7780	7989.20	0.97	0	16663	9460	8620	7490	6650	5520	9040	7070	51	2330	500	5290	10	1	10175213	792	34.27	1.43	12	1.96	227.00	5458.00	12970	20230420	-40.02	5640	20231031	37.94	12970	-40.02	20230420	5640	37.94	20231031	12970	-40.02	20230420	5640	37.94	20231031	2.92	N	148930	500	50 억		98934	N	N	0	N	00	N
58	20231121	160840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7780	1370	2	21.37	18361662810	2291400	11702.16	6400	8330	6360	8330	4490	6410	8013.66	1.74	0	-75669	6656	6532	6386	6262	6116	6595	6325	51	1920	500	4350	10	1	10175213	792	34.27	1.43	12	22.52	227.00	5458.00	12970	20230420	-40.02	5640	20231031	37.94	12970	-40.02	20230420	5640	37.94	20231031	12970	-40.02	20230420	5640	37.94	20231031	2.87	N	148930	500	50 억		177069	N	N	0	N	00	N
59	20231121	150841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	1430	2	22.31	16685937390	2080188	10623.50	6400	8330	6360	8330	4490	6410	8021.36	1.74	0	-72376	6656	6532	6386	6262	6116	6595	6325	51	1920	500	4350	10	1	10175213	798	34.54	1.44	12	20.44	227.00	5458.00	12970	20230420	-39.55	5640	20231031	39.01	12970	-39.55	20230420	5640	39.01	20231031	12970	-39.55	20230420	5640	39.01	20231031	2.87	N	148930	500	50 억		177069	N	N	0	N	00	N
60	20231121	140830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8020	1610	2	25.12	9128872250	1126603	5753.55	6400	8330	6360	8330	4490	6410	8103.01	1.74	0	-58766	6656	6532	6386	6262	6116	6595	6325	51	1920	500	4350	10	1	10175213	816	35.33	1.47	12	11.07	227.00	5458.00	12970	20230420	-38.16	5640	20231031	42.20	12970	-38.16	20230420	5640	42.20	20231031	12970	-38.16	20230420	5640	42.20	20231031	2.87	N	148930	500	50 억		177069	N	N	0	N	00	N
61	20231121	130824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6740	330	2	5.15	414436900	62231	317.81	6400	6870	6360	8330	4490	6410	6659.65	1.74	0	1730	6656	6532	6386	6262	6116	6595	6325	51	1920	500	4350	10	1	10175213	686	29.69	1.23	12	0.61	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	12970	-48.03	20230420	5640	19.50	20231031	12970	-48.03	20230420	5640	19.50	20231031	2.87	N	148930	500	50 억		177069	N	N	0	N	00	N
62	20231121	120824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6770	360	2	5.62	381334120	57306	292.66	6400	6870	6360	8330	4490	6410	6654.35	1.74	0	594	6656	6532	6386	6262	6116	6595	6325	51	1920	500	4350	10	1	10175213	689	29.82	1.24	12	0.56	227.00	5458.00	12970	20230420	-47.80	5640	20231031	20.04	12970	-47.80	20230420	5640	20.04	20231031	12970	-47.80	20230420	5640	20.04	20231031	2.87	N	148930	500	50 억		177069	N	N	0	N	00	N
63	20231121	110820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6680	270	2	4.21	247330560	37515	191.59	6400	6870	6360	8330	4490	6410	6592.84	1.74	0	764	6656	6532	6386	6262	6116	6595	6325	51	1920	500	4350	10	1	10175213	680	29.43	1.22	12	0.37	227.00	5458.00	12970	20230420	-48.50	5640	20231031	18.44	12970	-48.50	20230420	5640	18.44	20231031	12970	-48.50	20230420	5640	18.44	20231031	2.87	N	148930	500	50 억		177069	N	N	0	N	00	N
64	20231121	100800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6560	150	2	2.34	75196140	11633	59.41	6400	6560	6360	8330	4490	6410	6464.04	1.74	0	1722	6656	6532	6386	6262	6116	6595	6325	51	1920	500	4350	10	1	10175213	667	28.90	1.20	12	0.11	227.00	5458.00	12970	20230420	-49.42	5640	20231031	16.31	12970	-49.42	20230420	5640	16.31	20231031	12970	-49.42	20230420	5640	16.31	20231031	2.87	N	148930	500	50 억		177069	N	N	0	N	00	N
65	20231121	090813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6420	10	2	0.16	2527970	394	2.01	6400	6450	6400	8330	4490	6410	6416.17	1.74	0	-18	6656	6532	6386	6262	6116	6595	6325	51	1920	500	4350	10	1	10175213	653	28.28	1.18	12	0.00	227.00	5458.00	12970	20230420	-50.50	5640	20231031	13.83	12970	-50.50	20230420	5640	13.83	20231031	12970	-50.50	20230420	5640	13.83	20231031	2.87	N	148930	500	50 억		177069	N	N	0	N	00	N
66	20231120	160817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6410	60	2	0.94	125137830	19556	101.22	6240	6510	6240	8250	4450	6350	6398.95	1.67	0	6656	6563	6456	6333	6226	6103	6395	6165	51	1900	500	4310	10	1	10175213	652	28.24	1.17	12	0.19	227.00	5458.00	12970	20230420	-50.58	5640	20231031	13.65	12970	-50.58	20230420	5640	13.65	20231031	12970	-50.58	20230420	5640	13.65	20231031	2.87	N	148930	500	50 억		170413	N	N	0	N	00	N
67	20231120	150825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6430	80	2	1.26	120804020	18880	97.72	6240	6510	6240	8250	4450	6350	6398.52	1.67	0	6433	6563	6456	6333	6226	6103	6395	6165	51	1900	500	4310	10	1	10175213	654	28.33	1.18	12	0.19	227.00	5458.00	12970	20230420	-50.42	5640	20231031	14.01	12970	-50.42	20230420	5640	14.01	20231031	12970	-50.42	20230420	5640	14.01	20231031	2.87	N	148930	500	50 억		170413	N	N	0	N	00	N
68	20231120	140824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6450	100	2	1.57	98360180	15372	79.57	6240	6510	6240	8250	4450	6350	6398.66	1.67	0	6042	6563	6456	6333	6226	6103	6395	6165	51	1900	500	4310	10	1	10175213	656	28.41	1.18	12	0.15	227.00	5458.00	12970	20230420	-50.27	5640	20231031	14.36	12970	-50.27	20230420	5640	14.36	20231031	12970	-50.27	20230420	5640	14.36	20231031	2.87	N	148930	500	50 억		170413	N	N	0	N	00	N
69	20231120	130819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6400	50	2	0.79	90285170	14114	73.05	6240	6510	6240	8250	4450	6350	6396.85	1.67	0	5796	6563	6456	6333	6226	6103	6395	6165	51	1900	500	4310	10	1	10175213	651	28.19	1.17	12	0.14	227.00	5458.00	12970	20230420	-50.66	5640	20231031	13.48	12970	-50.66	20230420	5640	13.48	20231031	12970	-50.66	20230420	5640	13.48	20231031	2.87	N	148930	500	50 억		170413	N	N	0	N	00	N
70	20231120	120821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6400	50	2	0.79	87996940	13757	71.21	6240	6510	6240	8250	4450	6350	6396.52	1.67	0	5608	6563	6456	6333	6226	6103	6395	6165	51	1900	500	4310	10	1	10175213	651	28.19	1.17	12	0.14	227.00	5458.00	12970	20230420	-50.66	5640	20231031	13.48	12970	-50.66	20230420	5640	13.48	20231031	12970	-50.66	20230420	5640	13.48	20231031	2.87	N	148930	500	50 억		170413	N	N	0	N	00	N
71	20231120	110819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6480	130	2	2.05	79793090	12475	64.57	6240	6510	6240	8250	4450	6350	6396.24	1.67	0	4608	6563	6456	6333	6226	6103	6395	6165	51	1900	500	4310	10	1	10175213	659	28.55	1.19	12	0.12	227.00	5458.00	12970	20230420	-50.04	5640	20231031	14.89	12970	-50.04	20230420	5640	14.89	20231031	12970	-50.04	20230420	5640	14.89	20231031	2.87	N	148930	500	50 억		170413	N	N	0	N	00	N
72	20231120	100815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6400	50	2	0.79	28822880	4539	23.49	6240	6410	6240	8250	4450	6350	6350.05	1.67	0	2888	6563	6456	6333	6226	6103	6395	6165	51	1900	500	4310	10	1	10175213	651	28.19	1.17	12	0.04	227.00	5458.00	12970	20230420	-50.66	5640	20231031	13.48	12970	-50.66	20230420	5640	13.48	20231031	12970	-50.66	20230420	5640	13.48	20231031	2.87	N	148930	500	50 억		170413	N	N	0	N	00	N
73	20231120	090824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6290	-60	5	-0.94	2310050	370	1.92	6240	6290	6240	8250	4450	6350	6243.38	1.67	0	121	6563	6456	6333	6226	6103	6395	6165	51	1900	500	4310	10	1	10175213	640	27.71	1.15	12	0.00	227.00	5458.00	12970	20230420	-51.50	5640	20231031	11.52	12970	-51.50	20230420	5640	11.52	20231031	12970	-51.50	20230420	5640	11.52	20231031	2.87	N	148930	500	50 억		170413	N	N	0	N	00	N
74	20231117	160840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6350	-90	5	-1.40	121939840	19319	99.06	6390	6440	6210	8370	4510	6440	6311.90	1.76	0	-8577	6513	6476	6433	6396	6353	6495	6415	51	1930	500	4370	10	1	10175213	646	27.97	1.16	12	0.19	227.00	5458.00	12970	20230420	-51.04	5640	20231031	12.59	12970	-51.04	20230420	5640	12.59	20231031	12970	-51.04	20230420	5640	12.59	20231031	2.86	N	148930	500	50 억		178990	N	N	0	N	00	N
75	20231117	150845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6300	-140	5	-2.17	119762490	18975	97.29	6390	6440	6210	8370	4510	6440	6311.59	1.76	0	-8309	6513	6476	6433	6396	6353	6495	6415	51	1930	500	4370	10	1	10175213	641	27.75	1.15	12	0.19	227.00	5458.00	12970	20230420	-51.43	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	12970	-51.43	20230420	5640	11.70	20231031	2.86	N	148930	500	50 억		178990	N	N	0	N	00	N
76	20231117	140840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6300	-140	5	-2.17	94821610	14982	76.82	6390	6440	6260	8370	4510	6440	6329.04	1.76	0	-7967	6513	6476	6433	6396	6353	6495	6415	51	1930	500	4370	10	1	10175213	641	27.75	1.15	12	0.15	227.00	5458.00	12970	20230420	-51.43	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	12970	-51.43	20230420	5640	11.70	20231031	2.86	N	148930	500	50 억		178990	N	N	0	N	00	N
77	20231117	130839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6290	-150	5	-2.33	90380410	14276	73.20	6390	6440	6260	8370	4510	6440	6330.93	1.76	0	-7755	6513	6476	6433	6396	6353	6495	6415	51	1930	500	4370	10	1	10175213	640	27.71	1.15	12	0.14	227.00	5458.00	12970	20230420	-51.50	5640	20231031	11.52	12970	-51.50	20230420	5640	11.52	20231031	12970	-51.50	20230420	5640	11.52	20231031	2.86	N	148930	500	50 억		178990	N	N	0	N	00	N
78	20231117	120840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6300	-140	5	-2.17	80573820	12713	65.18	6390	6440	6260	8370	4510	6440	6337.91	1.76	0	-7387	6513	6476	6433	6396	6353	6495	6415	51	1930	500	4370	10	1	10175213	641	27.75	1.15	12	0.12	227.00	5458.00	12970	20230420	-51.43	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	12970	-51.43	20230420	5640	11.70	20231031	2.86	N	148930	500	50 억		178990	N	N	0	N	00	N
79	20231117	110844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6280	-160	5	-2.48	73768030	11630	59.63	6390	6440	6260	8370	4510	6440	6342.91	1.76	0	-6628	6513	6476	6433	6396	6353	6495	6415	51	1930	500	4370	10	1	10175213	639	27.67	1.15	12	0.11	227.00	5458.00	12970	20230420	-51.58	5640	20231031	11.35	12970	-51.58	20230420	5640	11.35	20231031	12970	-51.58	20230420	5640	11.35	20231031	2.86	N	148930	500	50 억		178990	N	N	0	N	00	N
80	20231117	100841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6350	-90	5	-1.40	60919930	9590	49.17	6390	6440	6300	8370	4510	6440	6352.44	1.76	0	-5146	6513	6476	6433	6396	6353	6495	6415	51	1930	500	4370	10	1	10175213	646	27.97	1.16	12	0.09	227.00	5458.00	12970	20230420	-51.04	5640	20231031	12.59	12970	-51.04	20230420	5640	12.59	20231031	12970	-51.04	20230420	5640	12.59	20231031	2.86	N	148930	500	50 억		178990	N	N	0	N	00	N
81	20231117	090843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6390	-50	5	-0.78	28449620	4462	22.88	6390	6440	6340	8370	4510	6440	6375.98	1.76	0	-636	6513	6476	6433	6396	6353	6495	6415	51	1930	500	4370	10	1	10175213	650	28.15	1.17	12	0.04	227.00	5458.00	12970	20230420	-50.73	5640	20231031	13.30	12970	-50.73	20230420	5640	13.30	20231031	12970	-50.73	20230420	5640	13.30	20231031	2.86	N	148930	500	50 억		178990	N	N	0	N	00	N
82	20231116	160841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6440	10	2	0.16	118229820	18383	62.58	6430	6470	6390	8350	4510	6430	6431.48	1.70	0	5847	6630	6530	6450	6350	6270	6490	6310	51	1920	500	4370	10	1	10175213	655	28.37	1.18	12	0.18	227.00	5458.00	12970	20230420	-50.35	5640	20231031	14.18	12970	-50.35	20230420	5640	14.18	20231031	12970	-50.35	20230420	5640	14.18	20231031	2.86	N	148930	500	50 억		173151	N	N	0	N	00	N
83	20231116	150836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6420	-10	5	-0.16	100555320	15638	53.23	6430	6470	6390	8350	4510	6430	6430.19	1.70	0	5037	6630	6530	6450	6350	6270	6490	6310	51	1920	500	4370	10	1	10175213	653	28.28	1.18	12	0.15	227.00	5458.00	12970	20230420	-50.50	5640	20231031	13.83	12970	-50.50	20230420	5640	13.83	20231031	12970	-50.50	20230420	5640	13.83	20231031	2.86	N	148930	500	50 억		173151	N	N	0	N	00	N
84	20231116	140813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6410	-20	5	-0.31	58791510	9157	31.17	6430	6470	6390	8350	4510	6430	6420.39	1.70	0	3045	6630	6530	6450	6350	6270	6490	6310	51	1920	500	4370	10	1	10175213	652	28.24	1.17	12	0.09	227.00	5458.00	12970	20230420	-50.58	5640	20231031	13.65	12970	-50.58	20230420	5640	13.65	20231031	12970	-50.58	20230420	5640	13.65	20231031	2.86	N	148930	500	50 억		173151	N	N	0	N	00	N
85	20231116	130835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6410	-20	5	-0.31	54969120	8562	29.15	6430	6470	6390	8350	4510	6430	6420.13	1.70	0	2832	6630	6530	6450	6350	6270	6490	6310	51	1920	500	4370	10	1	10175213	652	28.24	1.17	12	0.08	227.00	5458.00	12970	20230420	-50.58	5640	20231031	13.65	12970	-50.58	20230420	5640	13.65	20231031	12970	-50.58	20230420	5640	13.65	20231031	2.86	N	148930	500	50 억		173151	N	N	0	N	00	N
86	20231116	120838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6450	20	2	0.31	39087060	6086	20.72	6430	6470	6390	8350	4510	6430	6422.45	1.70	0	2244	6630	6530	6450	6350	6270	6490	6310	51	1920	500	4370	10	1	10175213	656	28.41	1.18	12	0.06	227.00	5458.00	12970	20230420	-50.27	5640	20231031	14.36	12970	-50.27	20230420	5640	14.36	20231031	12970	-50.27	20230420	5640	14.36	20231031	2.86	N	148930	500	50 억		173151	N	N	0	N	00	N
87	20231116	110835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6420	-10	5	-0.16	16278150	2540	8.65	6430	6470	6400	8350	4510	6430	6408.72	1.70	0	251	6630	6530	6450	6350	6270	6490	6310	51	1920	500	4370	10	1	10175213	653	28.28	1.18	12	0.02	227.00	5458.00	12970	20230420	-50.50	5640	20231031	13.83	12970	-50.50	20230420	5640	13.83	20231031	12970	-50.50	20230420	5640	13.83	20231031	2.86	N	148930	500	50 억		173151	N	N	0	N	00	N
88	20231116	100836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6470	40	2	0.62	1704610	265	0.90	6430	6470	6430	8350	4510	6430	6432.49	1.70	0	-231	6630	6530	6450	6350	6270	6490	6310	51	1920	500	4370	10	1	10175213	658	28.50	1.19	12	0.00	227.00	5458.00	12970	20230420	-50.12	5640	20231031	14.72	12970	-50.12	20230420	5640	14.72	20231031	12970	-50.12	20230420	5640	14.72	20231031	2.86	N	148930	500	50 억		173151	N	N	0	N	00	N
89	20231116	090839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6430	0	3	0.00	0	0	0.00	0	0	0	8350	4510	6430	0.00	1.70	0	0	6630	6530	6450	6350	6270	6490	6310	51	1920	500	4370	10	1	10175213	654	28.33	1.18	12	0.00	227.00	5458.00	12970	20230420	-50.42	5640	20231031	14.01	12970	-50.42	20230420	5640	14.01	20231031	12970	-50.42	20230420	5640	14.01	20231031	2.86	N	148930	500	50 억		173151	N	N	0	N	00	N
90	20231115	160741	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6430	60	2	0.94	185978570	28876	174.92	6500	6550	6370	8280	4460	6370	6440.62	1.64	0	6558	6583	6476	6333	6226	6083	6530	6280	51	1910	500	4330	10	1	10175213	654	28.33	1.18	12	0.28	227.00	5458.00	13500	20221111	-52.37	5640	20231031	14.01	12970	-50.42	20230420	5640	14.01	20231031	12970	-50.42	20230420	5640	14.01	20231031	2.92	N	148930	500	50 억		166593	N	N	0	N	00	N
91	20231115	150850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6390	20	2	0.31	163066250	25301	153.27	6500	6550	6370	8280	4460	6370	6445.05	1.64	0	5524	6583	6476	6333	6226	6083	6530	6280	51	1910	500	4330	10	1	10175213	650	28.15	1.17	12	0.25	227.00	5458.00	13500	20221111	-52.67	5640	20231031	13.30	12970	-50.73	20230420	5640	13.30	20231031	12970	-50.73	20230420	5640	13.30	20231031	2.92	N	148930	500	50 억		166593	N	N	0	N	00	N
92	20231115	140847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6420	50	2	0.78	140056020	21705	131.48	6500	6550	6380	8280	4460	6370	6452.71	1.64	0	4778	6583	6476	6333	6226	6083	6530	6280	51	1910	500	4330	10	1	10175213	653	28.28	1.18	12	0.21	227.00	5458.00	13500	20221111	-52.44	5640	20231031	13.83	12970	-50.50	20230420	5640	13.83	20231031	12970	-50.50	20230420	5640	13.83	20231031	2.92	N	148930	500	50 억		166593	N	N	0	N	00	N
93	20231115	130849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6400	30	2	0.47	113344310	17536	106.23	6500	6550	6380	8280	4460	6370	6463.52	1.64	0	3836	6583	6476	6333	6226	6083	6530	6280	51	1910	500	4330	10	1	10175213	651	28.19	1.17	12	0.17	227.00	5458.00	13500	20221111	-52.59	5640	20231031	13.48	12970	-50.66	20230420	5640	13.48	20231031	12970	-50.66	20230420	5640	13.48	20231031	2.92	N	148930	500	50 억		166593	N	N	0	N	00	N
94	20231115	120851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6450	80	2	1.26	90023150	13889	84.13	6500	6550	6390	8280	4460	6370	6481.61	1.64	0	2925	6583	6476	6333	6226	6083	6530	6280	51	1910	500	4330	10	1	10175213	656	28.41	1.18	12	0.14	227.00	5458.00	13500	20221111	-52.22	5640	20231031	14.36	12970	-50.27	20230420	5640	14.36	20231031	12970	-50.27	20230420	5640	14.36	20231031	2.92	N	148930	500	50 억		166593	N	N	0	N	00	N
95	20231115	110859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6470	100	2	1.57	77465740	11939	72.32	6500	6550	6390	8280	4460	6370	6488.46	1.64	0	2981	6583	6476	6333	6226	6083	6530	6280	51	1910	500	4330	10	1	10175213	658	28.50	1.19	12	0.12	227.00	5458.00	13500	20221111	-52.07	5640	20231031	14.72	12970	-50.12	20230420	5640	14.72	20231031	12970	-50.12	20230420	5640	14.72	20231031	2.92	N	148930	500	50 억		166593	N	N	0	N	00	N
96	20231115	100852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6500	130	2	2.04	66895410	10301	62.40	6500	6550	6390	8280	4460	6370	6494.07	1.64	0	2988	6583	6476	6333	6226	6083	6530	6280	51	1910	500	4330	10	1	10175213	661	28.63	1.19	12	0.10	227.00	5458.00	13500	20221111	-51.85	5640	20231031	15.25	12970	-49.88	20230420	5640	15.25	20231031	12970	-49.88	20230420	5640	15.25	20231031	2.92	N	148930	500	50 억		166593	N	N	0	N	00	N
97	20231115	090843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6500	130	2	2.04	32902710	5067	30.69	6500	6550	6450	8280	4460	6370	6493.53	1.64	0	2264	6583	6476	6333	6226	6083	6530	6280	51	1910	500	4330	10	1	10175213	661	28.63	1.19	12	0.05	227.00	5458.00	13500	20221111	-51.85	5640	20231031	15.25	12970	-49.88	20230420	5640	15.25	20231031	12970	-49.88	20230420	5640	15.25	20231031	2.92	N	148930	500	50 억		166593	N	N	0	N	00	N
98	20231114	160832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6370	210	2	3.41	104482470	16498	44.67	6200	6440	6190	8000	4320	6160	6335.04	1.56	0	7593	6440	6300	6210	6070	5980	6255	6025	51	1840	500	4180	10	1	10175213	648	28.06	1.17	12	0.16	227.00	5458.00	13500	20221111	-52.81	5640	20231031	12.94	12970	-50.89	20230420	5640	12.94	20231031	12970	-50.89	20230420	5640	12.94	20231031	2.92	N	148930	500	50 억		159000	N	N	0	N	00	N
99	20231114	150836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6330	170	2	2.76	100188020	15822	42.84	6200	6440	6190	8000	4320	6160	6334.28	1.56	0	7451	6440	6300	6210	6070	5980	6255	6025	51	1840	500	4180	10	1	10175213	644	27.89	1.16	12	0.16	227.00	5458.00	13500	20221111	-53.11	5640	20231031	12.23	12970	-51.20	20230420	5640	12.23	20231031	12970	-51.20	20230420	5640	12.23	20231031	2.92	N	148930	500	50 억		159000	N	N	0	N	00	N
100	20231114	140834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6290	130	2	2.11	93258640	14724	39.86	6200	6440	6190	8000	4320	6160	6336.04	1.56	0	7699	6440	6300	6210	6070	5980	6255	6025	51	1840	500	4180	10	1	10175213	640	27.71	1.15	12	0.14	227.00	5458.00	13500	20221111	-53.41	5640	20231031	11.52	12970	-51.50	20230420	5640	11.52	20231031	12970	-51.50	20230420	5640	11.52	20231031	2.92	N	148930	500	50 억		159000	N	N	0	N	00	N
101	20231114	130836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6370	210	2	3.41	65758750	10338	27.99	6200	6440	6190	8000	4320	6160	6364.62	1.56	0	7184	6440	6300	6210	6070	5980	6255	6025	51	1840	500	4180	10	1	10175213	648	28.06	1.17	12	0.10	227.00	5458.00	13500	20221111	-52.81	5640	20231031	12.94	12970	-50.89	20230420	5640	12.94	20231031	12970	-50.89	20230420	5640	12.94	20231031	2.92	N	148930	500	50 억		159000	N	N	0	N	00	N
102	20231114	120838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6380	220	2	3.57	57064410	8970	24.28	6200	6440	6190	8000	4320	6160	6366.04	1.56	0	6174	6440	6300	6210	6070	5980	6255	6025	51	1840	500	4180	10	1	10175213	649	28.11	1.17	12	0.09	227.00	5458.00	13500	20221111	-52.74	5640	20231031	13.12	12970	-50.81	20230420	5640	13.12	20231031	12970	-50.81	20230420	5640	13.12	20231031	2.92	N	148930	500	50 억		159000	N	N	0	N	00	N
103	20231114	110847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6380	220	2	3.57	55716670	8758	23.71	6200	6440	6190	8000	4320	6160	6366.25	1.56	0	6028	6440	6300	6210	6070	5980	6255	6025	51	1840	500	4180	10	1	10175213	649	28.11	1.17	12	0.09	227.00	5458.00	13500	20221111	-52.74	5640	20231031	13.12	12970	-50.81	20230420	5640	13.12	20231031	12970	-50.81	20230420	5640	13.12	20231031	2.92	N	148930	500	50 억		159000	N	N	0	N	00	N
104	20231114	100837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6350	190	2	3.08	21183910	3355	9.08	6200	6380	6190	8000	4320	6160	6323.33	1.56	0	1932	6440	6300	6210	6070	5980	6255	6025	51	1840	500	4180	10	1	10175213	646	27.97	1.16	12	0.03	227.00	5458.00	13500	20221111	-52.96	5640	20231031	12.59	12970	-51.04	20230420	5640	12.59	20231031	12970	-51.04	20230420	5640	12.59	20231031	2.92	N	148930	500	50 억		159000	N	N	0	N	00	N
105	20231114	090829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6250	90	2	1.46	2534030	409	1.11	6200	6250	6190	8000	4320	6160	6226.32	1.56	0	184	6440	6300	6210	6070	5980	6255	6025	51	1840	500	4180	10	1	10175213	636	27.53	1.15	12	0.00	227.00	5458.00	13500	20221111	-53.70	5640	20231031	10.82	12970	-51.81	20230420	5640	10.82	20231031	12970	-51.81	20230420	5640	10.82	20231031	2.92	N	148930	500	50 억		159000	N	N	0	N	00	N
106	20231113	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-40	5	-0.65	229888330	36727	140.51	6270	6350	6120	8060	4340	6200	6259.38	1.63	0	-6501	6493	6346	6203	6056	5913	6275	5985	51	1860	500	4210	10	1	10175213	627	27.14	1.13	12	0.36	227.00	5458.00	13500	20221111	-54.37	5640	20231031	9.22	12970	-52.51	20230420	5640	9.22	20231031	12970	-52.51	20230420	5640	9.22	20231031	2.92	N	148930	500	50 억		166111	N	N	0	N	00	N
107	20231113	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	60	2	0.97	211536680	33757	129.15	6270	6350	6120	8060	4340	6200	6266.45	1.63	0	-7116	6493	6346	6203	6056	5913	6275	5985	51	1860	500	4210	10	1	10175213	637	27.58	1.15	12	0.33	227.00	5458.00	13500	20221111	-53.63	5640	20231031	10.99	12970	-51.73	20230420	5640	10.99	20231031	12970	-51.73	20230420	5640	10.99	20231031	2.92	N	148930	500	50 억		166111	N	N	0	N	00	N
108	20231113	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	40	2	0.65	177596440	28391	108.62	6270	6350	6120	8060	4340	6200	6255.38	1.63	0	-6541	6493	6346	6203	6056	5913	6275	5985	51	1860	500	4210	10	1	10175213	635	27.49	1.14	12	0.28	227.00	5458.00	13500	20221111	-53.78	5640	20231031	10.64	12970	-51.89	20230420	5640	10.64	20231031	12970	-51.89	20230420	5640	10.64	20231031	2.92	N	148930	500	50 억		166111	N	N	0	N	00	N
109	20231113	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	90	2	1.45	92409510	14831	56.74	6270	6330	6120	8060	4340	6200	6230.83	1.63	0	-4325	6493	6346	6203	6056	5913	6275	5985	51	1860	500	4210	10	1	10175213	640	27.71	1.15	12	0.15	227.00	5458.00	13500	20221111	-53.41	5640	20231031	11.52	12970	-51.50	20230420	5640	11.52	20231031	12970	-51.50	20230420	5640	11.52	20231031	2.92	N	148930	500	50 억		166111	N	N	0	N	00	N
110	20231113	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-30	5	-0.48	69959120	11220	42.93	6270	6330	6120	8060	4340	6200	6235.22	1.63	0	-4107	6493	6346	6203	6056	5913	6275	5985	51	1860	500	4210	10	1	10175213	628	27.18	1.13	12	0.11	227.00	5458.00	13500	20221111	-54.30	5640	20231031	9.40	12970	-52.43	20230420	5640	9.40	20231031	12970	-52.43	20230420	5640	9.40	20231031	2.92	N	148930	500	50 억		166111	N	N	0	N	00	N
111	20231113	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	10	2	0.16	62648130	10039	38.41	6270	6330	6120	8060	4340	6200	6240.48	1.63	0	-3249	6493	6346	6203	6056	5913	6275	5985	51	1860	500	4210	10	1	10175213	632	27.36	1.14	12	0.10	227.00	5458.00	13500	20221111	-54.00	5640	20231031	10.11	12970	-52.12	20230420	5640	10.11	20231031	12970	-52.12	20230420	5640	10.11	20231031	2.92	N	148930	500	50 억		166111	N	N	0	N	00	N
112	20231113	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	40	2	0.65	29670530	4739	18.13	6270	6330	6220	8060	4340	6200	6260.93	1.63	0	-2348	6493	6346	6203	6056	5913	6275	5985	51	1860	500	4210	10	1	10175213	635	27.49	1.14	12	0.05	227.00	5458.00	13500	20221111	-53.78	5640	20231031	10.64	12970	-51.89	20230420	5640	10.64	20231031	12970	-51.89	20230420	5640	10.64	20231031	2.92	N	148930	500	50 억		166111	N	N	0	N	00	N
113	20231113	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	100	2	1.61	1567260	249	0.95	6270	6330	6270	8060	4340	6200	6294.22	1.63	0	128	6493	6346	6203	6056	5913	6275	5985	51	1860	500	4210	10	1	10175213	641	27.75	1.15	12	0.00	227.00	5458.00	13500	20221111	-53.33	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	12970	-51.43	20230420	5640	11.70	20231031	2.92	N	148930	500	50 억		166111	N	N	0	N	00	N
114	20231110	160833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-190	5	-2.97	160830360	26138	150.23	6300	6350	6060	8300	4480	6390	6153.10	1.58	0	5722	6630	6510	6440	6320	6250	6475	6285	51	1910	500	4340	10	1	10175213	631	27.31	1.14	12	0.26	227.00	5458.00	13500	20221111	-54.07	5640	20231031	9.93	12970	-52.20	20230420	5640	9.93	20231031	13500	-54.07	20221111	5640	9.93	20231031	2.92	N	148930	500	50 억		160389	N	N	0	N	00	N
115	20231110	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-150	5	-2.35	158237580	25720	147.82	6300	6350	6060	8300	4480	6390	6152.31	1.58	0	5873	6630	6510	6440	6320	6250	6475	6285	51	1910	500	4340	10	1	10175213	635	27.49	1.14	12	0.25	227.00	5458.00	13500	20221111	-53.78	5640	20231031	10.64	12970	-51.89	20230420	5640	10.64	20231031	13500	-53.78	20221111	5640	10.64	20231031	2.92	N	148930	500	50 억		160389	N	N	0	N	00	N
116	20231110	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	-170	5	-2.66	152425040	24783	142.44	6300	6350	6060	8300	4480	6390	6150.38	1.58	0	6108	6630	6510	6440	6320	6250	6475	6285	51	1910	500	4340	10	1	10175213	633	27.40	1.14	12	0.24	227.00	5458.00	13500	20221111	-53.93	5640	20231031	10.28	12970	-52.04	20230420	5640	10.28	20231031	13500	-53.93	20221111	5640	10.28	20231031	2.92	N	148930	500	50 억		160389	N	N	0	N	00	N
117	20231110	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-260	5	-4.07	146785530	23871	137.20	6300	6350	6060	8300	4480	6390	6149.11	1.58	0	5760	6630	6510	6440	6320	6250	6475	6285	51	1910	500	4340	10	1	10175213	624	27.00	1.12	12	0.23	227.00	5458.00	13500	20221111	-54.59	5640	20231031	8.69	12970	-52.74	20230420	5640	8.69	20231031	13500	-54.59	20221111	5640	8.69	20231031	2.92	N	148930	500	50 억		160389	N	N	0	N	00	N
118	20231110	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-250	5	-3.91	127011770	20675	118.83	6300	6350	6060	8300	4480	6390	6143.24	1.58	0	4939	6630	6510	6440	6320	6250	6475	6285	51	1910	500	4340	10	1	10175213	625	27.05	1.12	12	0.20	227.00	5458.00	13500	20221111	-54.52	5640	20231031	8.87	12970	-52.66	20230420	5640	8.87	20231031	13500	-54.52	20221111	5640	8.87	20231031	2.92	N	148930	500	50 억		160389	N	N	0	N	00	N
119	20231110	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-150	5	-2.35	23080150	3703	21.28	6300	6350	6160	8300	4480	6390	6232.78	1.58	0	177	6630	6510	6440	6320	6250	6475	6285	51	1910	500	4340	10	1	10175213	635	27.49	1.14	12	0.04	227.00	5458.00	13500	20221111	-53.78	5640	20231031	10.64	12970	-51.89	20230420	5640	10.64	20231031	13500	-53.78	20221111	5640	10.64	20231031	2.92	N	148930	500	50 억		160389	N	N	0	N	00	N
120	20231110	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	-180	5	-2.82	20857850	3346	19.23	6300	6350	6160	8300	4480	6390	6233.62	1.58	0	167	6630	6510	6440	6320	6250	6475	6285	51	1910	500	4340	10	1	10175213	632	27.36	1.14	12	0.03	227.00	5458.00	13500	20221111	-54.00	5640	20231031	10.11	12970	-52.12	20230420	5640	10.11	20231031	13500	-54.00	20221111	5640	10.11	20231031	2.92	N	148930	500	50 억		160389	N	N	0	N	00	N
121	20231110	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-80	5	-1.25	7226610	1153	6.63	6300	6350	6200	8300	4480	6390	6267.55	1.58	0	604	6630	6510	6440	6320	6250	6475	6285	51	1910	500	4340	10	1	10175213	642	27.80	1.16	12	0.01	227.00	5458.00	13500	20221111	-53.26	5640	20231031	11.88	12970	-51.35	20230420	5640	11.88	20231031	13500	-53.26	20221111	5640	11.88	20231031	2.92	N	148930	500	50 억		160389	N	N	0	N	00	N
122	20231109	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-160	5	-2.44	111717280	17374	135.21	6500	6560	6370	8510	4590	6550	6430.15	1.60	0	-2325	6756	6652	6516	6412	6276	6585	6345	51	1960	500	4450	10	1	10175213	650	28.15	1.17	12	0.17	227.00	5458.00	13950	20221107	-54.19	5640	20231031	13.30	12970	-50.73	20230420	5640	13.30	20231031	13500	-52.67	20221111	5640	13.30	20231031	2.96	N	148930	500	50 억		162714	N	N	0	N	00	N
123	20231109	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-140	5	-2.14	100968540	15692	122.12	6500	6560	6370	8510	4590	6550	6434.40	1.60	0	-2050	6756	6652	6516	6412	6276	6585	6345	51	1960	500	4450	10	1	10175213	652	28.24	1.17	12	0.15	227.00	5458.00	13950	20221107	-54.05	5640	20231031	13.65	12970	-50.58	20230420	5640	13.65	20231031	13500	-52.52	20221111	5640	13.65	20231031	2.96	N	148930	500	50 억		162714	N	N	0	N	00	N
124	20231109	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-180	5	-2.75	91600360	14229	110.73	6500	6560	6370	8510	4590	6550	6437.58	1.60	0	-2434	6756	6652	6516	6412	6276	6585	6345	51	1960	500	4450	10	1	10175213	648	28.06	1.17	12	0.14	227.00	5458.00	13950	20221107	-54.34	5640	20231031	12.94	12970	-50.89	20230420	5640	12.94	20231031	13500	-52.81	20221111	5640	12.94	20231031	2.96	N	148930	500	50 억		162714	N	N	0	N	00	N
125	20231109	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-140	5	-2.14	66152630	10246	79.74	6500	6560	6400	8510	4590	6550	6456.43	1.60	0	-2422	6756	6652	6516	6412	6276	6585	6345	51	1960	500	4450	10	1	10175213	652	28.24	1.17	12	0.10	227.00	5458.00	13950	20221107	-54.05	5640	20231031	13.65	12970	-50.58	20230420	5640	13.65	20231031	13500	-52.52	20221111	5640	13.65	20231031	2.96	N	148930	500	50 억		162714	N	N	0	N	00	N
126	20231109	120808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	-110	5	-1.68	47616560	7362	57.29	6500	6560	6410	8510	4590	6550	6467.88	1.60	0	-1895	6756	6652	6516	6412	6276	6585	6345	51	1960	500	4450	10	1	10175213	655	28.37	1.18	12	0.07	227.00	5458.00	13950	20221107	-53.84	5640	20231031	14.18	12970	-50.35	20230420	5640	14.18	20231031	13500	-52.30	20221111	5640	14.18	20231031	2.96	N	148930	500	50 억		162714	N	N	0	N	00	N
127	20231109	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	-110	5	-1.68	39699440	6134	47.74	6500	6560	6410	8510	4590	6550	6472.03	1.60	0	-1890	6756	6652	6516	6412	6276	6585	6345	51	1960	500	4450	10	1	10175213	655	28.37	1.18	12	0.06	227.00	5458.00	13950	20221107	-53.84	5640	20231031	14.18	12970	-50.35	20230420	5640	14.18	20231031	13500	-52.30	20221111	5640	14.18	20231031	2.96	N	148930	500	50 억		162714	N	N	0	N	00	N
128	20231109	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	-110	5	-1.68	34811560	5379	41.86	6500	6560	6410	8510	4590	6550	6471.75	1.60	0	-2110	6756	6652	6516	6412	6276	6585	6345	51	1960	500	4450	10	1	10175213	655	28.37	1.18	12	0.05	227.00	5458.00	13950	20221107	-53.84	5640	20231031	14.18	12970	-50.35	20230420	5640	14.18	20231031	13500	-52.30	20221111	5640	14.18	20231031	2.96	N	148930	500	50 억		162714	N	N	0	N	00	N
129	20231109	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	-110	5	-1.68	2603500	401	3.12	6500	6500	6440	8510	4590	6550	6492.52	1.60	0	-103	6756	6652	6516	6412	6276	6585	6345	51	1960	500	4450	10	1	10175213	655	28.37	1.18	12	0.00	227.00	5458.00	13950	20221107	-53.84	5640	20231031	14.18	12970	-50.35	20230420	5640	14.18	20231031	13500	-52.30	20221111	5640	14.18	20231031	2.96	N	148930	500	50 억		162714	N	N	0	N	00	N
130	20231108	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-30	5	-0.46	83877630	12827	50.58	6580	6620	6380	8550	4610	6580	6539.15	1.63	0	-3176	6926	6752	6576	6402	6226	6665	6315	51	1970	500	4470	10	1	10175213	666	28.85	1.20	12	0.13	227.00	5458.00	13950	20221107	-53.05	5640	20231031	16.13	12970	-49.50	20230420	5640	16.13	20231031	13500	-51.48	20221111	5640	16.13	20231031	2.98	N	148930	500	50 억		165878	N	N	0	N	00	N
131	20231108	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6490	-90	5	-1.37	82465720	12611	49.73	6580	6620	6380	8550	4610	6580	6539.19	1.63	0	-3068	6926	6752	6576	6402	6226	6665	6315	51	1970	500	4470	10	1	10175213	660	28.59	1.19	12	0.12	227.00	5458.00	13950	20221107	-53.48	5640	20231031	15.07	12970	-49.96	20230420	5640	15.07	20231031	13500	-51.93	20221111	5640	15.07	20231031	2.98	N	148930	500	50 억		165878	N	N	0	N	00	N
132	20231108	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	-20	5	-0.30	79133710	12099	47.71	6580	6620	6380	8550	4610	6580	6540.52	1.63	0	-2851	6926	6752	6576	6402	6226	6665	6315	51	1970	500	4470	10	1	10175213	667	28.90	1.20	12	0.12	227.00	5458.00	13950	20221107	-52.97	5640	20231031	16.31	12970	-49.42	20230420	5640	16.31	20231031	13500	-51.41	20221111	5640	16.31	20231031	2.98	N	148930	500	50 억		165878	N	N	0	N	00	N
133	20231108	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-50	5	-0.76	68537530	10476	41.31	6580	6620	6380	8550	4610	6580	6542.34	1.63	0	-2725	6926	6752	6576	6402	6226	6665	6315	51	1970	500	4470	10	1	10175213	664	28.77	1.20	12	0.10	227.00	5458.00	13950	20221107	-53.19	5640	20231031	15.78	12970	-49.65	20230420	5640	15.78	20231031	13500	-51.63	20221111	5640	15.78	20231031	2.98	N	148930	500	50 억		165878	N	N	0	N	00	N
134	20231108	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	-10	5	-0.15	65752350	10050	39.63	6580	6620	6380	8550	4610	6580	6542.52	1.63	0	-2865	6926	6752	6576	6402	6226	6665	6315	51	1970	500	4470	10	1	10175213	669	28.94	1.20	12	0.10	227.00	5458.00	13950	20221107	-52.90	5640	20231031	16.49	12970	-49.34	20230420	5640	16.49	20231031	13500	-51.33	20221111	5640	16.49	20231031	2.98	N	148930	500	50 억		165878	N	N	0	N	00	N
135	20231108	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	-60	5	-0.91	54816850	8383	33.06	6580	6620	6380	8550	4610	6580	6539.05	1.63	0	-2843	6926	6752	6576	6402	6226	6665	6315	51	1970	500	4470	10	1	10175213	663	28.72	1.19	12	0.08	227.00	5458.00	13950	20221107	-53.26	5640	20231031	15.60	12970	-49.73	20230420	5640	15.60	20231031	13500	-51.70	20221111	5640	15.60	20231031	2.98	N	148930	500	50 억		165878	N	N	0	N	00	N
136	20231108	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-50	5	-0.76	28108470	4278	16.87	6580	6620	6510	8550	4610	6580	6570.47	1.63	0	-108	6926	6752	6576	6402	6226	6665	6315	51	1970	500	4470	10	1	10175213	664	28.77	1.20	12	0.04	227.00	5458.00	13950	20221107	-53.19	5640	20231031	15.78	12970	-49.65	20230420	5640	15.78	20231031	13500	-51.63	20221111	5640	15.78	20231031	2.98	N	148930	500	50 억		165878	N	N	0	N	00	N
137	20231108	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	30	2	0.46	12372500	1880	7.41	6580	6620	6570	8550	4610	6580	6581.12	1.63	0	429	6926	6752	6576	6402	6226	6665	6315	51	1970	500	4470	10	1	10175213	673	29.12	1.21	12	0.02	227.00	5458.00	13950	20221107	-52.62	5640	20231031	17.20	12970	-49.04	20230420	5640	17.20	20231031	13500	-51.04	20221111	5640	17.20	20231031	2.98	N	148930	500	50 억		165878	N	N	0	N	00	N
138	20231107	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	-170	5	-2.52	167198730	25351	35.65	6750	6750	6400	8770	4730	6750	6595.34	1.70	0	-6158	6950	6850	6680	6580	6410	6900	6630	51	2020	500	4590	10	1	10100213	665	28.99	1.21	12	0.25	227.00	5458.00	13950	20221107	-52.83	5640	20231031	16.67	12970	-49.27	20230420	5640	16.67	20231031	13950	-52.83	20221107	5640	16.67	20231031	3.02	N	148930	500	50 억		172105	N	N	0	N	00	N
139	20231107	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-200	5	-2.96	164382900	24922	35.04	6750	6750	6400	8770	4730	6750	6595.89	1.70	0	-6037	6950	6850	6680	6580	6410	6900	6630	51	2020	500	4590	10	1	10100213	662	28.85	1.20	12	0.25	227.00	5458.00	13950	20221107	-53.05	5640	20231031	16.13	12970	-49.50	20230420	5640	16.13	20231031	13950	-53.05	20221107	5640	16.13	20231031	3.02	N	148930	500	50 억		172105	N	N	0	N	00	N
140	20231107	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	-250	5	-3.70	160656800	24351	34.24	6750	6750	6400	8770	4730	6750	6597.54	1.70	0	-6242	6950	6850	6680	6580	6410	6900	6630	51	2020	500	4590	10	1	10100213	657	28.63	1.19	12	0.24	227.00	5458.00	13950	20221107	-53.41	5640	20231031	15.25	12970	-49.88	20230420	5640	15.25	20231031	13950	-53.41	20221107	5640	15.25	20231031	3.02	N	148930	500	50 억		172105	N	N	0	N	00	N
141	20231107	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	-230	5	-3.41	157484620	23862	33.55	6750	6750	6400	8770	4730	6750	6599.80	1.70	0	-6155	6950	6850	6680	6580	6410	6900	6630	51	2020	500	4590	10	1	10100213	659	28.72	1.19	12	0.24	227.00	5458.00	13950	20221107	-53.26	5640	20231031	15.60	12970	-49.73	20230420	5640	15.60	20231031	13950	-53.26	20221107	5640	15.60	20231031	3.02	N	148930	500	50 억		172105	N	N	0	N	00	N
142	20231107	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	-280	5	-4.15	140591520	21239	29.86	6750	6750	6470	8770	4730	6750	6619.49	1.70	0	-5887	6950	6850	6680	6580	6410	6900	6630	51	2020	500	4590	10	1	10100213	653	28.50	1.19	12	0.21	227.00	5458.00	13950	20221107	-53.62	5640	20231031	14.72	12970	-50.12	20230420	5640	14.72	20231031	13950	-53.62	20221107	5640	14.72	20231031	3.02	N	148930	500	50 억		172105	N	N	0	N	00	N
143	20231107	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	-170	5	-2.52	84003630	12559	17.66	6750	6750	6550	8770	4730	6750	6688.71	1.70	0	-1456	6950	6850	6680	6580	6410	6900	6630	51	2020	500	4590	10	1	10100213	665	28.99	1.21	12	0.12	227.00	5458.00	13950	20221107	-52.83	5640	20231031	16.67	12970	-49.27	20230420	5640	16.67	20231031	13950	-52.83	20221107	5640	16.67	20231031	3.02	N	148930	500	50 억		172105	N	N	0	N	00	N
144	20231107	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	-170	5	-2.52	70680290	10534	14.81	6750	6750	6550	8770	4730	6750	6709.73	1.70	0	-2238	6950	6850	6680	6580	6410	6900	6630	51	2020	500	4590	10	1	10100213	665	28.99	1.21	12	0.10	227.00	5458.00	13950	20221107	-52.83	5640	20231031	16.67	12970	-49.27	20230420	5640	16.67	20231031	13950	-52.83	20221107	5640	16.67	20231031	3.02	N	148930	500	50 억		172105	N	N	0	N	00	N
145	20231107	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	-110	5	-1.63	52254500	7765	10.92	6750	6750	6550	8770	4730	6750	6729.49	1.70	0	-888	6950	6850	6680	6580	6410	6900	6630	51	2020	500	4590	10	1	10100213	671	29.25	1.22	12	0.08	227.00	5458.00	13950	20221107	-52.40	5640	20231031	17.73	12970	-48.80	20230420	5640	17.73	20231031	13950	-52.40	20221107	5640	17.73	20231031	3.02	N	148930	500	50 억		172105	N	N	0	N	00	N
146	20231106	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	340	2	5.30	474474740	71018	190.75	6510	6780	6510	8330	4490	6410	6681.05	1.54	0	16487	6623	6516	6373	6266	6123	6570	6320	51	1920	500	4350	10	1	10100213	682	29.74	1.24	12	0.70	227.00	5458.00	14350	20221102	-52.96	5640	20231031	19.68	12970	-47.96	20230420	5640	19.68	20231031	13950	-51.61	20221107	5640	19.68	20231031	3.05	N	148930	500	50 억		155618	N	N	0	N	00	N
147	20231106	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	330	2	5.15	455806930	68238	183.28	6510	6780	6510	8330	4490	6410	6679.66	1.54	0	14935	6623	6516	6373	6266	6123	6570	6320	51	1920	500	4350	10	1	10100213	681	29.69	1.23	12	0.68	227.00	5458.00	14350	20221102	-53.03	5640	20231031	19.50	12970	-48.03	20230420	5640	19.50	20231031	13950	-51.68	20221107	5640	19.50	20231031	3.05	N	148930	500	50 억		155618	N	N	0	N	00	N
148	20231106	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	340	2	5.30	429636000	64346	172.83	6510	6780	6510	8330	4490	6410	6676.97	1.54	0	15435	6623	6516	6373	6266	6123	6570	6320	51	1920	500	4350	10	1	10100213	682	29.74	1.24	12	0.64	227.00	5458.00	14350	20221102	-52.96	5640	20231031	19.68	12970	-47.96	20230420	5640	19.68	20231031	13950	-51.61	20221107	5640	19.68	20231031	3.05	N	148930	500	50 억		155618	N	N	0	N	00	N
149	20231106	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6660	250	2	3.90	342364090	51393	138.04	6510	6750	6510	8330	4490	6410	6661.69	1.54	0	14194	6623	6516	6373	6266	6123	6570	6320	51	1920	500	4350	10	1	10100213	673	29.34	1.22	12	0.51	227.00	5458.00	14350	20221102	-53.59	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	13950	-52.26	20221107	5640	18.09	20231031	3.05	N	148930	500	50 억		155618	N	N	0	N	00	N
150	20231106	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	300	2	4.68	330166050	49569	133.14	6510	6750	6510	8330	4490	6410	6660.74	1.54	0	14211	6623	6516	6373	6266	6123	6570	6320	51	1920	500	4350	10	1	10100213	678	29.56	1.23	12	0.49	227.00	5458.00	14350	20221102	-53.24	5640	20231031	18.97	12970	-48.27	20230420	5640	18.97	20231031	13950	-51.90	20221107	5640	18.97	20231031	3.05	N	148930	500	50 억		155618	N	N	0	N	00	N
151	20231106	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6710	300	2	4.68	296410080	44550	119.66	6510	6750	6510	8330	4490	6410	6653.42	1.54	0	12967	6623	6516	6373	6266	6123	6570	6320	51	1920	500	4350	10	1	10100213	678	29.56	1.23	12	0.44	227.00	5458.00	14350	20221102	-53.24	5640	20231031	18.97	12970	-48.27	20230420	5640	18.97	20231031	13950	-51.90	20221107	5640	18.97	20231031	3.05	N	148930	500	50 억		155618	N	N	0	N	00	N
152	20231106	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6660	250	2	3.90	127708990	19362	52.01	6510	6700	6510	8330	4490	6410	6595.86	1.54	0	3752	6623	6516	6373	6266	6123	6570	6320	51	1920	500	4350	10	1	10100213	673	29.34	1.22	12	0.19	227.00	5458.00	14350	20221102	-53.59	5640	20231031	18.09	12970	-48.65	20230420	5640	18.09	20231031	13950	-52.26	20221107	5640	18.09	20231031	3.05	N	148930	500	50 억		155618	N	N	0	N	00	N
153	20231106	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	130	2	2.03	37668510	5739	15.41	6510	6610	6510	8330	4490	6410	6563.60	1.54	0	1962	6623	6516	6373	6266	6123	6570	6320	51	1920	500	4350	10	1	10100213	661	28.81	1.20	12	0.06	227.00	5458.00	14350	20221102	-54.43	5640	20231031	15.96	12970	-49.58	20230420	5640	15.96	20231031	13950	-53.12	20221107	5640	15.96	20231031	3.05	N	148930	500	50 억		155618	N	N	0	N	00	N
154	20231103	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	110	2	1.75	234864950	36700	65.47	6390	6480	6230	8190	4410	6300	6399.58	1.52	0	1785	6513	6406	6243	6136	5973	6460	6190	51	1890	500	4280	10	1	10100213	647	28.24	1.17	12	0.36	227.00	5458.00	14350	20221102	-55.33	5640	20231031	13.65	12970	-50.58	20230420	5640	13.65	20231031	13950	-54.05	20221107	5640	13.65	20231031	3.25	N	148930	500	50 억		153708	N	N	0	N	00	N
155	20231103	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	120	2	1.90	227664490	35578	63.46	6390	6480	6230	8190	4410	6300	6399.02	1.52	0	1485	6513	6406	6243	6136	5973	6460	6190	51	1890	500	4280	10	1	10100213	648	28.28	1.18	12	0.35	227.00	5458.00	14350	20221102	-55.26	5640	20231031	13.83	12970	-50.50	20230420	5640	13.83	20231031	13950	-53.98	20221107	5640	13.83	20231031	3.25	N	148930	500	50 억		153708	N	N	0	N	00	N
156	20231103	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6450	150	2	2.38	163902020	25687	45.82	6390	6470	6230	8190	4410	6300	6380.74	1.52	0	2327	6513	6406	6243	6136	5973	6460	6190	51	1890	500	4280	10	1	10100213	651	28.41	1.18	12	0.25	227.00	5458.00	14350	20221102	-55.05	5640	20231031	14.36	12970	-50.27	20230420	5640	14.36	20231031	13950	-53.76	20221107	5640	14.36	20231031	3.25	N	148930	500	50 억		153708	N	N	0	N	00	N
157	20231103	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	100	2	1.59	138801900	21790	38.87	6390	6470	6230	8190	4410	6300	6369.98	1.52	0	2269	6513	6406	6243	6136	5973	6460	6190	51	1890	500	4280	10	1	10100213	646	28.19	1.17	12	0.22	227.00	5458.00	14350	20221102	-55.40	5640	20231031	13.48	12970	-50.66	20230420	5640	13.48	20231031	13950	-54.12	20221107	5640	13.48	20231031	3.25	N	148930	500	50 억		153708	N	N	0	N	00	N
158	20231103	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6460	160	2	2.54	135566800	21286	37.97	6390	6470	6230	8190	4410	6300	6368.82	1.52	0	2089	6513	6406	6243	6136	5973	6460	6190	51	1890	500	4280	10	1	10100213	652	28.46	1.18	12	0.21	227.00	5458.00	14350	20221102	-54.98	5640	20231031	14.54	12970	-50.19	20230420	5640	14.54	20231031	13950	-53.69	20221107	5640	14.54	20231031	3.25	N	148930	500	50 억		153708	N	N	0	N	00	N
159	20231103	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	140	2	2.22	131018230	20580	36.71	6390	6460	6230	8190	4410	6300	6366.29	1.52	0	1800	6513	6406	6243	6136	5973	6460	6190	51	1890	500	4280	10	1	10100213	650	28.37	1.18	12	0.20	227.00	5458.00	14350	20221102	-55.12	5640	20231031	14.18	12970	-50.35	20230420	5640	14.18	20231031	13950	-53.84	20221107	5640	14.18	20231031	3.25	N	148930	500	50 억		153708	N	N	0	N	00	N
160	20231103	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	0	3	0.00	74376010	11764	20.98	6390	6390	6230	8190	4410	6300	6322.34	1.52	0	-2610	6513	6406	6243	6136	5973	6460	6190	51	1890	500	4280	10	1	10100213	636	27.75	1.15	12	0.12	227.00	5458.00	14350	20221102	-56.10	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	13950	-54.84	20221107	5640	11.70	20231031	3.25	N	148930	500	50 억		153708	N	N	0	N	00	N
161	20231103	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	0	3	0.00	7988790	1260	2.25	6390	6390	6300	8190	4410	6300	6340.31	1.52	0	-904	6513	6406	6243	6136	5973	6460	6190	51	1890	500	4280	10	1	10100213	636	27.75	1.15	12	0.01	227.00	5458.00	14350	20221102	-56.10	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	13950	-54.84	20221107	5640	11.70	20231031	3.25	N	148930	500	50 억		153708	N	N	0	N	00	N
162	20231102	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	220	2	3.62	351978340	55946	63.85	6080	6350	6080	7900	4260	6080	6291.50	1.53	0	-641	6633	6356	6043	5766	5453	6495	5905	51	1820	500	4130	10	1	10100213	636	27.75	1.15	12	0.55	227.00	5458.00	14350	20221102	-56.10	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	14350	-56.10	20221102	5640	11.70	20231031	3.25	N	148930	500	50 억		154069	N	N	0	N	00	N
163	20231102	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	200	2	3.29	346222440	55032	62.81	6080	6350	6080	7900	4260	6080	6291.40	1.53	0	-690	6633	6356	6043	5766	5453	6495	5905	51	1820	500	4130	10	1	10100213	634	27.67	1.15	12	0.54	227.00	5458.00	14350	20221102	-56.24	5640	20231031	11.35	12970	-51.58	20230420	5640	11.35	20231031	14350	-56.24	20221102	5640	11.35	20231031	3.25	N	148930	500	50 억		154069	N	N	0	N	00	N
164	20231102	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	170	2	2.80	274256200	43589	49.75	6080	6350	6080	7900	4260	6080	6292.01	1.53	0	-775	6633	6356	6043	5766	5453	6495	5905	51	1820	500	4130	10	1	10100213	631	27.53	1.15	12	0.43	227.00	5458.00	14350	20221102	-56.45	5640	20231031	10.82	12970	-51.81	20230420	5640	10.82	20231031	14350	-56.45	20221102	5640	10.82	20231031	3.25	N	148930	500	50 억		154069	N	N	0	N	00	N
165	20231102	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	210	2	3.45	235835710	37482	42.78	6080	6350	6080	7900	4260	6080	6292.14	1.53	0	-479	6633	6356	6043	5766	5453	6495	5905	51	1820	500	4130	10	1	10100213	635	27.71	1.15	12	0.37	227.00	5458.00	14350	20221102	-56.17	5640	20231031	11.52	12970	-51.50	20230420	5640	11.52	20231031	14350	-56.17	20221102	5640	11.52	20231031	3.25	N	148930	500	50 억		154069	N	N	0	N	00	N
166	20231102	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	220	2	3.62	215187700	34203	39.04	6080	6350	6080	7900	4260	6080	6291.67	1.53	0	-301	6633	6356	6043	5766	5453	6495	5905	51	1820	500	4130	10	1	10100213	636	27.75	1.15	12	0.34	227.00	5458.00	14350	20221102	-56.10	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	14350	-56.10	20221102	5640	11.70	20231031	3.25	N	148930	500	50 억		154069	N	N	0	N	00	N
167	20231102	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	170	2	2.80	193285910	30724	35.07	6080	6350	6080	7900	4260	6080	6291.24	1.53	0	53	6633	6356	6043	5766	5453	6495	5905	51	1820	500	4130	10	1	10100213	631	27.53	1.15	12	0.30	227.00	5458.00	14350	20221102	-56.45	5640	20231031	10.82	12970	-51.81	20230420	5640	10.82	20231031	14350	-56.45	20221102	5640	10.82	20231031	3.25	N	148930	500	50 억		154069	N	N	0	N	00	N
168	20231102	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	220	2	3.62	183944830	29233	33.36	6080	6350	6080	7900	4260	6080	6292.58	1.53	0	-241	6633	6356	6043	5766	5453	6495	5905	51	1820	500	4130	10	1	10100213	636	27.75	1.15	12	0.29	227.00	5458.00	14350	20221102	-56.10	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	14350	-56.10	20221102	5640	11.70	20231031	3.25	N	148930	500	50 억		154069	N	N	0	N	00	N
169	20231102	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	220	2	3.62	29869750	4790	5.47	6080	6350	6080	7900	4260	6080	6236.81	1.53	0	-1253	6633	6356	6043	5766	5453	6495	5905	51	1820	500	4130	10	1	10100213	636	27.75	1.15	12	0.05	227.00	5458.00	14350	20221102	-56.10	5640	20231031	11.70	12970	-51.43	20230420	5640	11.70	20231031	14350	-56.10	20221102	5640	11.70	20231031	3.25	N	148930	500	50 억		154069	N	N	0	N	00	N
170	20231101	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	360	2	6.29	532776250	87521	185.56	5750	6320	5730	7430	4010	5720	6087.41	1.39	0	13404	6320	6020	5830	5530	5340	5925	5435	51	1710	500	3880	10	1	10100213	614	26.78	1.11	12	0.87	227.00	5458.00	14350	20221102	-57.63	5640	20231031	7.80	12970	-53.12	20230420	5640	7.80	20231031	14350	-57.63	20221102	5640	7.80	20231031	3.33	N	148930	500	50 억		140791	N	N	0	N	00	N
171	20231101	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	340	2	5.94	522138930	85767	181.84	5750	6320	5730	7430	4010	5720	6087.88	1.39	0	12685	6320	6020	5830	5530	5340	5925	5435	51	1710	500	3880	10	1	10100213	612	26.70	1.11	12	0.85	227.00	5458.00	14350	20221102	-57.77	5640	20231031	7.45	12970	-53.28	20230420	5640	7.45	20231031	14350	-57.77	20221102	5640	7.45	20231031	3.33	N	148930	500	50 억		140791	N	N	0	N	00	N
172	20231101	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	370	2	6.47	471588130	77481	164.27	5750	6320	5730	7430	4010	5720	6086.50	1.39	0	14506	6320	6020	5830	5530	5340	5925	5435	51	1710	500	3880	10	1	10100213	615	26.83	1.12	12	0.77	227.00	5458.00	14350	20221102	-57.56	5640	20231031	7.98	12970	-53.05	20230420	5640	7.98	20231031	14350	-57.56	20221102	5640	7.98	20231031	3.33	N	148930	500	50 억		140791	N	N	0	N	00	N
173	20231101	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	350	2	6.12	409696240	67362	142.82	5750	6320	5730	7430	4010	5720	6082.01	1.39	0	13316	6320	6020	5830	5530	5340	5925	5435	51	1710	500	3880	10	1	10100213	613	26.74	1.11	12	0.67	227.00	5458.00	14350	20221102	-57.70	5640	20231031	7.62	12970	-53.20	20230420	5640	7.62	20231031	14350	-57.70	20221102	5640	7.62	20231031	3.33	N	148930	500	50 억		140791	N	N	0	N	00	N
174	20231101	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	300	2	5.24	389498150	64011	135.71	5750	6320	5730	7430	4010	5720	6084.86	1.39	0	10779	6320	6020	5830	5530	5340	5925	5435	51	1710	500	3880	10	1	10100213	608	26.52	1.10	12	0.63	227.00	5458.00	14350	20221102	-58.05	5640	20231031	6.74	12970	-53.59	20230420	5640	6.74	20231031	14350	-58.05	20221102	5640	6.74	20231031	3.33	N	148930	500	50 억		140791	N	N	0	N	00	N
175	20231101	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	260	2	4.55	338025950	55485	117.64	5750	6320	5730	7430	4010	5720	6092.20	1.39	0	11927	6320	6020	5830	5530	5340	5925	5435	51	1710	500	3880	10	1	10100213	604	26.34	1.10	12	0.55	227.00	5458.00	14350	20221102	-58.33	5640	20231031	6.03	12970	-53.89	20230420	5640	6.03	20231031	14350	-58.33	20221102	5640	6.03	20231031	3.33	N	148930	500	50 억		140791	N	N	0	N	00	N
176	20231101	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	320	2	5.59	299799490	49106	104.11	5750	6320	5730	7430	4010	5720	6105.15	1.39	0	10742	6320	6020	5830	5530	5340	5925	5435	51	1710	500	3880	10	1	10100213	610	26.61	1.11	12	0.49	227.00	5458.00	14350	20221102	-57.91	5640	20231031	7.09	12970	-53.43	20230420	5640	7.09	20231031	14350	-57.91	20221102	5640	7.09	20231031	3.33	N	148930	500	50 억		140791	N	N	0	N	00	N
177	20231101	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	130	2	2.27	11314620	1949	4.13	5750	5850	5730	7430	4010	5720	5805.35	1.39	0	1201	6320	6020	5830	5530	5340	5925	5435	51	1710	500	3880	10	1	10100213	591	25.77	1.07	12	0.02	227.00	5458.00	14350	20221102	-59.23	5640	20231031	3.72	12970	-54.90	20230420	5640	3.72	20231031	14350	-59.23	20221102	5640	3.72	20231031	3.33	N	148930	500	50 억		140791	N	N	0	N	00	N