KissMeData/190510/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	160952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12990	-80	5	-0.61	796209020	61415	93.70	13060	13100	12880	16990	9150	13070	12963.83	1.68	0	-7218	13336	13202	13096	12962	12856	13150	12910	83	3920	500	9410	10	1	16252384	2111	6.13	1.68	12	0.38	2119.00	7719.00	19940	20230203	-34.85	10330	20231027	25.75	19940	-34.85	20230203	10330	25.75	20231027	19940	-34.85	20230203	10330	25.75	20231027	5.27	N	190510	500	83 억		272921	N	N	3	N	00	N
3	20231130	150951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12910	-160	5	-1.22	738527320	56962	86.91	13060	13100	12900	16990	9150	13070	12964.79	1.68	0	-6019	13336	13202	13096	12962	12856	13150	12910	83	3920	500	9410	10	1	16252384	2098	6.09	1.67	12	0.35	2119.00	7719.00	19940	20230203	-35.26	10330	20231027	24.98	19940	-35.26	20230203	10330	24.98	20231027	19940	-35.26	20230203	10330	24.98	20231027	5.27	N	190510	500	83 억		272921	N	N	33	N	00	N
4	20231130	140947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12980	-90	5	-0.69	529837490	40822	62.28	13060	13100	12910	16990	9150	13070	12978.64	1.68	0	-1106	13336	13202	13096	12962	12856	13150	12910	83	3920	500	9410	10	1	16252384	2110	6.13	1.68	12	0.25	2119.00	7719.00	19940	20230203	-34.90	10330	20231027	25.65	19940	-34.90	20230203	10330	25.65	20231027	19940	-34.90	20230203	10330	25.65	20231027	5.27	N	190510	500	83 억		272921	N	N	33	N	00	N
5	20231130	130945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12950	-120	5	-0.92	469518530	36169	55.18	13060	13100	12910	16990	9150	13070	12980.60	1.68	0	-848	13336	13202	13096	12962	12856	13150	12910	83	3920	500	9410	10	1	16252384	2105	6.11	1.68	12	0.22	2119.00	7719.00	19940	20230203	-35.06	10330	20231027	25.36	19940	-35.06	20230203	10330	25.36	20231027	19940	-35.06	20230203	10330	25.36	20231027	5.27	N	190510	500	83 억		272921	N	N	33	N	00	N
6	20231130	120959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	-150	5	-1.15	404163250	31124	47.48	13060	13100	12910	16990	9150	13070	12984.88	1.68	0	289	13336	13202	13096	12962	12856	13150	12910	83	3920	500	9410	10	1	16252384	2100	6.10	1.67	12	0.19	2119.00	7719.00	19940	20230203	-35.21	10330	20231027	25.07	19940	-35.21	20230203	10330	25.07	20231027	19940	-35.21	20230203	10330	25.07	20231027	5.27	N	190510	500	83 억		272921	N	N	33	N	00	N
7	20231130	110954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	30	2	0.23	310880680	23947	36.54	13060	13100	12910	16990	9150	13070	12981.07	1.68	0	2884	13336	13202	13096	12962	12856	13150	12910	83	3920	500	9410	10	1	16252384	2129	6.18	1.70	12	0.15	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.27	N	190510	500	83 억		272921	N	N	33	N	00	N
8	20231130	100947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13030	-40	5	-0.31	226311400	17444	26.61	13060	13070	12910	16990	9150	13070	12972.15	1.68	0	2963	13336	13202	13096	12962	12856	13150	12910	83	3920	500	9410	10	1	16252384	2118	6.15	1.69	12	0.11	2119.00	7719.00	19940	20230203	-34.65	10330	20231027	26.14	19940	-34.65	20230203	10330	26.14	20231027	19940	-34.65	20230203	10330	26.14	20231027	5.27	N	190510	500	83 억		272921	N	N	33	N	00	N
9	20231130	090947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13040	-30	5	-0.23	20231850	1552	2.37	13060	13060	12990	16990	9150	13070	13029.20	1.68	0	-324	13336	13202	13096	12962	12856	13150	12910	83	3920	500	9410	10	1	16252384	2119	6.15	1.69	12	0.01	2119.00	7719.00	19940	20230203	-34.60	10330	20231027	26.23	19940	-34.60	20230203	10330	26.23	20231027	19940	-34.60	20230203	10330	26.23	20231027	5.27	N	190510	500	83 억		272921	N	N	33	N	00	N
10	20231129	160944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-10	5	-0.08	847196730	64710	108.62	13100	13230	12990	17000	9160	13080	13092.22	1.64	0	5426	13446	13262	13156	12972	12866	13210	12920	83	3920	500	9410	10	1	16252384	2124	6.17	1.69	12	0.40	2119.00	7719.00	19940	20230203	-34.45	10330	20231027	26.52	19940	-34.45	20230203	10330	26.52	20231027	19940	-34.45	20230203	10330	26.52	20231027	5.29	N	190510	500	83 억		266806	N	N	33	N	00	N
11	20231129	150953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13020	-60	5	-0.46	794890740	60703	101.90	13100	13230	12990	17000	9160	13080	13094.75	1.64	0	5366	13446	13262	13156	12972	12866	13210	12920	83	3920	500	9410	10	1	16252384	2116	6.14	1.69	12	0.37	2119.00	7719.00	19940	20230203	-34.70	10330	20231027	26.04	19940	-34.70	20230203	10330	26.04	20231027	19940	-34.70	20230203	10330	26.04	20231027	5.29	N	190510	500	83 억		266806	N	N	0	N	00	N
12	20231129	140946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13170	90	2	0.69	605361850	46186	77.53	13100	13230	12990	17000	9160	13080	13107.04	1.64	0	9763	13446	13262	13156	12972	12866	13210	12920	83	3920	500	9410	10	1	16252384	2140	6.22	1.71	12	0.28	2119.00	7719.00	19940	20230203	-33.95	10330	20231027	27.49	19940	-33.95	20230203	10330	27.49	20231027	19940	-33.95	20230203	10330	27.49	20231027	5.29	N	190510	500	83 억		266806	N	N	0	N	00	N
13	20231129	130946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	70	2	0.54	526193790	40171	67.43	13100	13230	12990	17000	9160	13080	13098.85	1.64	0	7758	13446	13262	13156	12972	12866	13210	12920	83	3920	500	9410	10	1	16252384	2137	6.21	1.70	12	0.25	2119.00	7719.00	19940	20230203	-34.05	10330	20231027	27.30	19940	-34.05	20230203	10330	27.30	20231027	19940	-34.05	20230203	10330	27.30	20231027	5.29	N	190510	500	83 억		266806	N	N	0	N	00	N
14	20231129	120949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	70	2	0.54	489827270	37404	62.79	13100	13230	12990	17000	9160	13080	13095.59	1.64	0	7848	13446	13262	13156	12972	12866	13210	12920	83	3920	500	9410	10	1	16252384	2137	6.21	1.70	12	0.23	2119.00	7719.00	19940	20230203	-34.05	10330	20231027	27.30	19940	-34.05	20230203	10330	27.30	20231027	19940	-34.05	20230203	10330	27.30	20231027	5.29	N	190510	500	83 억		266806	N	N	0	N	00	N
15	20231129	110949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13210	130	2	0.99	426437640	32592	54.71	13100	13230	12990	17000	9160	13080	13084.12	1.64	0	7509	13446	13262	13156	12972	12866	13210	12920	83	3920	500	9410	10	1	16252384	2147	6.23	1.71	12	0.20	2119.00	7719.00	19940	20230203	-33.75	10330	20231027	27.88	19940	-33.75	20230203	10330	27.88	20231027	19940	-33.75	20230203	10330	27.88	20231027	5.29	N	190510	500	83 억		266806	N	N	0	N	00	N
16	20231129	100945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	20	2	0.15	221959810	17006	28.55	13100	13130	12990	17000	9160	13080	13051.85	1.64	0	-3305	13446	13262	13156	12972	12866	13210	12920	83	3920	500	9410	10	1	16252384	2129	6.18	1.70	12	0.10	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.29	N	190510	500	83 억		266806	N	N	0	N	00	N
17	20231129	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13020	-60	5	-0.46	33959570	2599	4.36	13100	13130	13000	17000	9160	13080	13066.40	1.64	0	-1598	13446	13262	13156	12972	12866	13210	12920	83	3920	500	9410	10	1	16252384	2116	6.14	1.69	12	0.02	2119.00	7719.00	19940	20230203	-34.70	10330	20231027	26.04	19940	-34.70	20230203	10330	26.04	20231027	19940	-34.70	20230203	10330	26.04	20231027	5.29	N	190510	500	83 억		266806	N	N	0	N	00	N
18	20231128	160943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13080	-140	5	-1.06	771491030	58795	88.84	13220	13340	13050	17180	9260	13220	13121.78	1.67	0	-4761	13486	13352	13126	12992	12766	13420	13060	83	3960	500	9510	10	1	16252384	2126	6.17	1.69	12	0.36	2119.00	7719.00	19940	20230203	-34.40	10330	20231027	26.62	19940	-34.40	20230203	10330	26.62	20231027	19940	-34.40	20230203	10330	26.62	20231027	5.32	N	190510	500	83 억		271562	N	N	18	N	00	N
19	20231128	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13110	-110	5	-0.83	695001460	52951	80.01	13220	13340	13050	17180	9260	13220	13125.37	1.67	0	-4270	13486	13352	13126	12992	12766	13420	13060	83	3960	500	9510	10	1	16252384	2131	6.19	1.70	12	0.33	2119.00	7719.00	19940	20230203	-34.25	10330	20231027	26.91	19940	-34.25	20230203	10330	26.91	20231027	19940	-34.25	20230203	10330	26.91	20231027	5.32	N	190510	500	83 억		271562	N	N	18	N	00	N
20	20231128	140943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	-120	5	-0.91	598006570	45550	68.82	13220	13340	13050	17180	9260	13220	13128.57	1.67	0	-3941	13486	13352	13126	12992	12766	13420	13060	83	3960	500	9510	10	1	16252384	2129	6.18	1.70	12	0.28	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.32	N	190510	500	83 억		271562	N	N	18	N	00	N
21	20231128	130935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-150	5	-1.13	554245880	42206	63.77	13220	13340	13050	17180	9260	13220	13131.92	1.67	0	-1757	13486	13352	13126	12992	12766	13420	13060	83	3960	500	9510	10	1	16252384	2124	6.17	1.69	12	0.26	2119.00	7719.00	19940	20230203	-34.45	10330	20231027	26.52	19940	-34.45	20230203	10330	26.52	20231027	19940	-34.45	20230203	10330	26.52	20231027	5.32	N	190510	500	83 억		271562	N	N	18	N	00	N
22	20231128	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	-90	5	-0.68	490814420	37360	56.45	13220	13340	13050	17180	9260	13220	13137.43	1.67	0	-470	13486	13352	13126	12992	12766	13420	13060	83	3960	500	9510	10	1	16252384	2134	6.20	1.70	12	0.23	2119.00	7719.00	19940	20230203	-34.15	10330	20231027	27.11	19940	-34.15	20230203	10330	27.11	20231027	19940	-34.15	20230203	10330	27.11	20231027	5.32	N	190510	500	83 억		271562	N	N	18	N	00	N
23	20231128	110942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	-120	5	-0.91	330119440	25065	37.87	13220	13340	13050	17180	9260	13220	13170.53	1.67	0	159	13486	13352	13126	12992	12766	13420	13060	83	3960	500	9510	10	1	16252384	2129	6.18	1.70	12	0.15	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.32	N	190510	500	83 억		271562	N	N	18	N	00	N
24	20231128	100937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-150	5	-1.13	259113710	19640	29.67	13220	13340	13050	17180	9260	13220	13193.16	1.67	0	180	13486	13352	13126	12992	12766	13420	13060	83	3960	500	9510	10	1	16252384	2124	6.17	1.69	12	0.12	2119.00	7719.00	19940	20230203	-34.45	10330	20231027	26.52	19940	-34.45	20230203	10330	26.52	20231027	19940	-34.45	20230203	10330	26.52	20231027	5.32	N	190510	500	83 억		271562	N	N	18	N	00	N
25	20231128	090938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	120	2	0.91	86178320	6497	9.82	13220	13340	13210	17180	9260	13220	13264.33	1.67	0	3463	13486	13352	13126	12992	12766	13420	13060	83	3960	500	9510	10	1	16252384	2168	6.30	1.73	12	0.04	2119.00	7719.00	19940	20230203	-33.10	10330	20231027	29.14	19940	-33.10	20230203	10330	29.14	20231027	19940	-33.10	20230203	10330	29.14	20231027	5.32	N	190510	500	83 억		271562	N	N	18	N	00	N
26	20231127	160932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13220	130	2	0.99	863361780	65922	151.04	13090	13260	12900	17010	9170	13090	13096.56	1.60	0	11773	13263	13176	13093	13006	12923	13135	12965	83	3920	500	9420	10	1	16252384	2149	6.24	1.71	12	0.41	2119.00	7719.00	19940	20230203	-33.70	10330	20231027	27.98	19940	-33.70	20230203	10330	27.98	20231027	19940	-33.70	20230203	10330	27.98	20231027	5.28	N	190510	500	83 억		259790	N	N	18	N	00	N
27	20231127	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13240	150	2	1.15	826232130	63112	144.60	13090	13260	12900	17010	9170	13090	13091.52	1.60	0	12259	13263	13176	13093	13006	12923	13135	12965	83	3920	500	9420	10	1	16252384	2152	6.25	1.72	12	0.39	2119.00	7719.00	19940	20230203	-33.60	10330	20231027	28.17	19940	-33.60	20230203	10330	28.17	20231027	19940	-33.60	20230203	10330	28.17	20231027	5.28	N	190510	500	83 억		259790	N	N	0	N	00	N
28	20231127	140939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13190	100	2	0.76	588008490	45107	103.35	13090	13200	12900	17010	9170	13090	13035.86	1.60	0	13871	13263	13176	13093	13006	12923	13135	12965	83	3920	500	9420	10	1	16252384	2144	6.22	1.71	12	0.28	2119.00	7719.00	19940	20230203	-33.85	10330	20231027	27.69	19940	-33.85	20230203	10330	27.69	20231027	19940	-33.85	20230203	10330	27.69	20231027	5.28	N	190510	500	83 억		259790	N	N	0	N	00	N
29	20231127	130942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	-30	5	-0.23	463822150	35641	81.66	13090	13140	12900	17010	9170	13090	13013.72	1.60	0	10332	13263	13176	13093	13006	12923	13135	12965	83	3920	500	9420	10	1	16252384	2123	6.16	1.69	12	0.22	2119.00	7719.00	19940	20230203	-34.50	10330	20231027	26.43	19940	-34.50	20230203	10330	26.43	20231027	19940	-34.50	20230203	10330	26.43	20231027	5.28	N	190510	500	83 억		259790	N	N	0	N	00	N
30	20231127	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13090	0	3	0.00	421567080	32399	74.23	13090	13140	12900	17010	9170	13090	13011.73	1.60	0	11655	13263	13176	13093	13006	12923	13135	12965	83	3920	500	9420	10	1	16252384	2127	6.18	1.70	12	0.20	2119.00	7719.00	19940	20230203	-34.35	10330	20231027	26.72	19940	-34.35	20230203	10330	26.72	20231027	19940	-34.35	20230203	10330	26.72	20231027	5.28	N	190510	500	83 억		259790	N	N	0	N	00	N
31	20231127	110929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	10	2	0.08	378989030	29145	66.78	13090	13140	12900	17010	9170	13090	13003.57	1.60	0	12856	13263	13176	13093	13006	12923	13135	12965	83	3920	500	9420	10	1	16252384	2129	6.18	1.70	12	0.18	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.28	N	190510	500	83 억		259790	N	N	0	N	00	N
32	20231127	100928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12960	-130	5	-0.99	165365680	12744	29.20	13090	13090	12900	17010	9170	13090	12975.96	1.60	0	761	13263	13176	13093	13006	12923	13135	12965	83	3920	500	9420	10	1	16252384	2106	6.12	1.68	12	0.08	2119.00	7719.00	19940	20230203	-35.01	10330	20231027	25.46	19940	-35.01	20230203	10330	25.46	20231027	19940	-35.01	20230203	10330	25.46	20231027	5.28	N	190510	500	83 억		259790	N	N	0	N	00	N
33	20231127	090932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13040	-50	5	-0.38	17745540	1359	3.11	13090	13090	13030	17010	9170	13090	13057.79	1.60	0	-211	13263	13176	13093	13006	12923	13135	12965	83	3920	500	9420	10	1	16252384	2119	6.15	1.69	12	0.01	2119.00	7719.00	19940	20230203	-34.60	10330	20231027	26.23	19940	-34.60	20230203	10330	26.23	20231027	19940	-34.60	20230203	10330	26.23	20231027	5.28	N	190510	500	83 억		259790	N	N	0	N	00	N
34	20231124	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13090	20	2	0.15	554853380	42402	55.71	13160	13180	13010	16990	9150	13070	13085.52	1.59	0	947	13736	13402	13236	12902	12736	13320	12820	83	3920	500	9410	10	1	16252384	2127	6.18	1.70	12	0.26	2119.00	7719.00	19940	20230203	-34.35	10330	20231027	26.72	19940	-34.35	20230203	10330	26.72	20231027	19940	-34.35	20230203	10330	26.72	20231027	5.36	N	190510	500	83 억		258744	N	N	5	N	00	N
35	20231124	150933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	80	2	0.61	514932860	39354	51.70	13160	13180	13010	16990	9150	13070	13084.64	1.59	0	1111	13736	13402	13236	12902	12736	13320	12820	83	3920	500	9410	10	1	16252384	2137	6.21	1.70	12	0.24	2119.00	7719.00	19940	20230203	-34.05	10330	20231027	27.30	19940	-34.05	20230203	10330	27.30	20231027	19940	-34.05	20230203	10330	27.30	20231027	5.36	N	190510	500	83 억		258744	N	N	5	N	00	N
36	20231124	140932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13020	-50	5	-0.38	403497000	30848	40.53	13160	13180	13010	16990	9150	13070	13080.17	1.59	0	2039	13736	13402	13236	12902	12736	13320	12820	83	3920	500	9410	10	1	16252384	2116	6.14	1.69	12	0.19	2119.00	7719.00	19940	20230203	-34.70	10330	20231027	26.04	19940	-34.70	20230203	10330	26.04	20231027	19940	-34.70	20230203	10330	26.04	20231027	5.36	N	190510	500	83 억		258744	N	N	5	N	00	N
37	20231124	130928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	0	3	0.00	328600240	25104	32.98	13160	13180	13030	16990	9150	13070	13089.56	1.59	0	2798	13736	13402	13236	12902	12736	13320	12820	83	3920	500	9410	10	1	16252384	2124	6.17	1.69	12	0.15	2119.00	7719.00	19940	20230203	-34.45	10330	20231027	26.52	19940	-34.45	20230203	10330	26.52	20231027	19940	-34.45	20230203	10330	26.52	20231027	5.36	N	190510	500	83 억		258744	N	N	5	N	00	N
38	20231124	120935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13090	20	2	0.15	299124050	22848	30.02	13160	13180	13030	16990	9150	13070	13091.91	1.59	0	3772	13736	13402	13236	12902	12736	13320	12820	83	3920	500	9410	10	1	16252384	2127	6.18	1.70	12	0.14	2119.00	7719.00	19940	20230203	-34.35	10330	20231027	26.72	19940	-34.35	20230203	10330	26.72	20231027	19940	-34.35	20230203	10330	26.72	20231027	5.36	N	190510	500	83 억		258744	N	N	5	N	00	N
39	20231124	110931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	30	2	0.23	216836180	16548	21.74	13160	13180	13050	16990	9150	13070	13103.47	1.59	0	3471	13736	13402	13236	12902	12736	13320	12820	83	3920	500	9410	10	1	16252384	2129	6.18	1.70	12	0.10	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.36	N	190510	500	83 억		258744	N	N	5	N	00	N
40	20231124	100931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	30	2	0.23	144656660	11036	14.50	13160	13180	13050	16990	9150	13070	13107.71	1.59	0	2863	13736	13402	13236	12902	12736	13320	12820	83	3920	500	9410	10	1	16252384	2129	6.18	1.70	12	0.07	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.36	N	190510	500	83 억		258744	N	N	5	N	00	N
41	20231124	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	60	2	0.46	40916150	3122	4.10	13160	13180	13060	16990	9150	13070	13105.75	1.59	0	39	13736	13402	13236	12902	12736	13320	12820	83	3920	500	9410	10	1	16252384	2134	6.20	1.70	12	0.02	2119.00	7719.00	19940	20230203	-34.15	10330	20231027	27.11	19940	-34.15	20230203	10330	27.11	20231027	19940	-34.15	20230203	10330	27.11	20231027	5.36	N	190510	500	83 억		258744	N	N	5	N	00	N
42	20231123	160917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-350	5	-2.61	1005079890	75934	136.45	13550	13570	13070	17440	9400	13420	13236.54	1.73	0	-18664	13586	13502	13366	13282	13146	13435	13215	83	4020	500	9660	10	1	16252384	2124	6.17	1.69	12	0.47	2119.00	7719.00	19940	20230203	-34.45	10330	20231027	26.52	19940	-34.45	20230203	10330	26.52	20231027	19940	-34.45	20230203	10330	26.52	20231027	5.38	N	190510	500	83 억		280382	N	N	5	N	00	N
43	20231123	150946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13140	-280	5	-2.09	949769770	71704	128.85	13550	13570	13090	17440	9400	13420	13245.70	1.73	0	-18632	13586	13502	13366	13282	13146	13435	13215	83	4020	500	9660	10	1	16252384	2136	6.20	1.70	12	0.44	2119.00	7719.00	19940	20230203	-34.10	10330	20231027	27.20	19940	-34.10	20230203	10330	27.20	20231027	19940	-34.10	20230203	10330	27.20	20231027	5.38	N	190510	500	83 억		280382	N	N	9	N	00	N
44	20231123	140945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13170	-250	5	-1.86	702546730	52874	95.01	13550	13570	13150	17440	9400	13420	13287.19	1.73	0	-17214	13586	13502	13366	13282	13146	13435	13215	83	4020	500	9660	10	1	16252384	2140	6.22	1.71	12	0.33	2119.00	7719.00	19940	20230203	-33.95	10330	20231027	27.49	19940	-33.95	20230203	10330	27.49	20231027	19940	-33.95	20230203	10330	27.49	20231027	5.38	N	190510	500	83 억		280382	N	N	9	N	00	N
45	20231123	130945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13250	-170	5	-1.27	453475280	34008	61.11	13550	13570	13230	17440	9400	13420	13334.37	1.73	0	-13854	13586	13502	13366	13282	13146	13435	13215	83	4020	500	9660	10	1	16252384	2153	6.25	1.72	12	0.21	2119.00	7719.00	19940	20230203	-33.55	10330	20231027	28.27	19940	-33.55	20230203	10330	28.27	20231027	19940	-33.55	20230203	10330	28.27	20231027	5.38	N	190510	500	83 억		280382	N	N	9	N	00	N
46	20231123	120930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13250	-170	5	-1.27	378187430	28324	50.90	13550	13570	13240	17440	9400	13420	13352.19	1.73	0	-13247	13586	13502	13366	13282	13146	13435	13215	83	4020	500	9660	10	1	16252384	2153	6.25	1.72	12	0.17	2119.00	7719.00	19940	20230203	-33.55	10330	20231027	28.27	19940	-33.55	20230203	10330	28.27	20231027	19940	-33.55	20230203	10330	28.27	20231027	5.38	N	190510	500	83 억		280382	N	N	9	N	00	N
47	20231123	110953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13310	-110	5	-0.82	277811700	20764	37.31	13550	13570	13260	17440	9400	13420	13379.49	1.73	0	-11065	13586	13502	13366	13282	13146	13435	13215	83	4020	500	9660	10	1	16252384	2163	6.28	1.72	12	0.13	2119.00	7719.00	19940	20230203	-33.25	10330	20231027	28.85	19940	-33.25	20230203	10330	28.85	20231027	19940	-33.25	20230203	10330	28.85	20231027	5.38	N	190510	500	83 억		280382	N	N	9	N	00	N
48	20231123	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13350	-70	5	-0.52	178931090	13339	23.97	13550	13570	13340	17440	9400	13420	13414.13	1.73	0	-8214	13586	13502	13366	13282	13146	13435	13215	83	4020	500	9660	10	1	16252384	2170	6.30	1.73	12	0.08	2119.00	7719.00	19940	20230203	-33.05	10330	20231027	29.24	19940	-33.05	20230203	10330	29.24	20231027	19940	-33.05	20230203	10330	29.24	20231027	5.38	N	190510	500	83 억		280382	N	N	9	N	00	N
49	20231123	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13420	0	3	0.00	21838990	1616	2.90	13550	13570	13360	17440	9400	13420	13514.23	1.73	0	-787	13586	13502	13366	13282	13146	13435	13215	83	4020	500	9660	10	1	16252384	2181	6.33	1.74	12	0.01	2119.00	7719.00	19940	20230203	-32.70	10330	20231027	29.91	19940	-32.70	20230203	10330	29.91	20231027	19940	-32.70	20230203	10330	29.91	20231027	5.38	N	190510	500	83 억		280382	N	N	9	N	00	N
50	20231122	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13420	-100	5	-0.74	740443570	55481	80.85	13450	13450	13230	17570	9470	13520	13345.72	1.75	0	-3756	13813	13666	13513	13366	13213	13590	13290	83	4050	500	9730	10	1	16252384	2181	6.33	1.74	12	0.34	2119.00	7719.00	19940	20230203	-32.70	10330	20231027	29.91	19940	-32.70	20230203	10330	29.91	20231027	19940	-32.70	20230203	10330	29.91	20231027	5.40	N	190510	500	83 억		284339	N	N	9	N	00	N
51	20231122	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13390	-130	5	-0.96	693570450	51987	75.76	13450	13450	13230	17570	9470	13520	13341.23	1.75	0	-2800	13813	13666	13513	13366	13213	13590	13290	83	4050	500	9730	10	1	16252384	2176	6.32	1.73	12	0.32	2119.00	7719.00	19940	20230203	-32.85	10330	20231027	29.62	19940	-32.85	20230203	10330	29.62	20231027	19940	-32.85	20230203	10330	29.62	20231027	5.40	N	190510	500	83 억		284339	N	N	15	N	00	N
52	20231122	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13410	-110	5	-0.81	359872270	27027	39.39	13450	13450	13230	17570	9470	13520	13315.29	1.75	0	-2424	13813	13666	13513	13366	13213	13590	13290	83	4050	500	9730	10	1	16252384	2179	6.33	1.74	12	0.17	2119.00	7719.00	19940	20230203	-32.75	10330	20231027	29.82	19940	-32.75	20230203	10330	29.82	20231027	19940	-32.75	20230203	10330	29.82	20231027	5.40	N	190510	500	83 억		284339	N	N	15	N	00	N
53	20231122	130938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	-180	5	-1.33	338535400	25432	37.06	13450	13450	13230	17570	9470	13520	13311.40	1.75	0	-2374	13813	13666	13513	13366	13213	13590	13290	83	4050	500	9730	10	1	16252384	2168	6.30	1.73	12	0.16	2119.00	7719.00	19940	20230203	-33.10	10330	20231027	29.14	19940	-33.10	20230203	10330	29.14	20231027	19940	-33.10	20230203	10330	29.14	20231027	5.40	N	190510	500	83 억		284339	N	N	15	N	00	N
54	20231122	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13370	-150	5	-1.11	303132240	22779	33.20	13450	13450	13230	17570	9470	13520	13307.53	1.75	0	-2230	13813	13666	13513	13366	13213	13590	13290	83	4050	500	9730	10	1	16252384	2173	6.31	1.73	12	0.14	2119.00	7719.00	19940	20230203	-32.95	10330	20231027	29.43	19940	-32.95	20230203	10330	29.43	20231027	19940	-32.95	20230203	10330	29.43	20231027	5.40	N	190510	500	83 억		284339	N	N	15	N	00	N
55	20231122	111024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13330	-190	5	-1.41	268502100	20182	29.41	13450	13450	13230	17570	9470	13520	13304.04	1.75	0	-2071	13813	13666	13513	13366	13213	13590	13290	83	4050	500	9730	10	1	16252384	2166	6.29	1.73	12	0.12	2119.00	7719.00	19940	20230203	-33.15	10330	20231027	29.04	19940	-33.15	20230203	10330	29.04	20231027	19940	-33.15	20230203	10330	29.04	20231027	5.40	N	190510	500	83 억		284339	N	N	15	N	00	N
56	20231122	100951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	-230	5	-1.70	213864340	16075	23.43	13450	13450	13230	17570	9470	13520	13304.16	1.75	0	-1069	13813	13666	13513	13366	13213	13590	13290	83	4050	500	9730	10	1	16252384	2160	6.27	1.72	12	0.10	2119.00	7719.00	19940	20230203	-33.35	10330	20231027	28.65	19940	-33.35	20230203	10330	28.65	20231027	19940	-33.35	20230203	10330	28.65	20231027	5.40	N	190510	500	83 억		284339	N	N	15	N	00	N
57	20231122	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	-180	5	-1.33	52341940	3922	5.72	13450	13450	13270	17570	9470	13520	13345.73	1.75	0	282	13813	13666	13513	13366	13213	13590	13290	83	4050	500	9730	10	1	16252384	2168	6.30	1.73	12	0.02	2119.00	7719.00	19940	20230203	-33.10	10330	20231027	29.14	19940	-33.10	20230203	10330	29.14	20231027	19940	-33.10	20230203	10330	29.14	20231027	5.40	N	190510	500	83 억		284339	N	N	15	N	00	N
58	20231121	160907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13520	110	2	0.82	927178670	68475	100.64	13540	13660	13360	17430	9390	13410	13540.43	1.74	0	1988	13743	13576	13343	13176	12943	13660	13260	83	4020	500	9650	10	1	16252384	2197	6.38	1.75	12	0.42	2119.00	7719.00	19940	20230203	-32.20	10330	20231027	30.88	19940	-32.20	20230203	10330	30.88	20231027	19940	-32.20	20230203	10330	30.88	20231027	5.42	N	190510	500	83 억		283044	N	N	15	N	00	N
59	20231121	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13520	110	2	0.82	878035740	64839	95.30	13540	13660	13360	17430	9390	13410	13541.78	1.74	0	3869	13743	13576	13343	13176	12943	13660	13260	83	4020	500	9650	10	1	16252384	2197	6.38	1.75	12	0.40	2119.00	7719.00	19940	20230203	-32.20	10330	20231027	30.88	19940	-32.20	20230203	10330	30.88	20231027	19940	-32.20	20230203	10330	30.88	20231027	5.42	N	190510	500	83 억		283044	N	N	50	N	00	N
60	20231121	140856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13490	80	2	0.60	807573320	59629	87.64	13540	13660	13360	17430	9390	13410	13543.30	1.74	0	6217	13743	13576	13343	13176	12943	13660	13260	83	4020	500	9650	10	1	16252384	2192	6.37	1.75	12	0.37	2119.00	7719.00	19940	20230203	-32.35	10330	20231027	30.59	19940	-32.35	20230203	10330	30.59	20231027	19940	-32.35	20230203	10330	30.59	20231027	5.42	N	190510	500	83 억		283044	N	N	50	N	00	N
61	20231121	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13540	130	2	0.97	736902350	54394	79.94	13540	13660	13360	17430	9390	13410	13547.49	1.74	0	7571	13743	13576	13343	13176	12943	13660	13260	83	4020	500	9650	10	1	16252384	2201	6.39	1.75	12	0.33	2119.00	7719.00	19940	20230203	-32.10	10330	20231027	31.07	19940	-32.10	20230203	10330	31.07	20231027	19940	-32.10	20230203	10330	31.07	20231027	5.42	N	190510	500	83 억		283044	N	N	50	N	00	N
62	20231121	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13560	150	2	1.12	649041250	47895	70.39	13540	13660	13360	17430	9390	13410	13551.34	1.74	0	10369	13743	13576	13343	13176	12943	13660	13260	83	4020	500	9650	10	1	16252384	2204	6.40	1.76	12	0.29	2119.00	7719.00	19940	20230203	-32.00	10330	20231027	31.27	19940	-32.00	20230203	10330	31.27	20231027	19940	-32.00	20230203	10330	31.27	20231027	5.42	N	190510	500	83 억		283044	N	N	50	N	00	N
63	20231121	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13650	240	2	1.79	554592930	40952	60.19	13540	13660	13360	17430	9390	13410	13542.51	1.74	0	13556	13743	13576	13343	13176	12943	13660	13260	83	4020	500	9650	10	1	16252384	2218	6.44	1.77	12	0.25	2119.00	7719.00	19940	20230203	-31.54	10330	20231027	32.14	19940	-31.54	20230203	10330	32.14	20231027	19940	-31.54	20230203	10330	32.14	20231027	5.42	N	190510	500	83 억		283044	N	N	50	N	00	N
64	20231121	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13590	180	2	1.34	367477680	27202	39.98	13540	13610	13360	17430	9390	13410	13509.22	1.74	0	12621	13743	13576	13343	13176	12943	13660	13260	83	4020	500	9650	10	1	16252384	2209	6.41	1.76	12	0.17	2119.00	7719.00	19940	20230203	-31.85	10330	20231027	31.56	19940	-31.85	20230203	10330	31.56	20231027	19940	-31.85	20230203	10330	31.56	20231027	5.42	N	190510	500	83 억		283044	N	N	50	N	00	N
65	20231121	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13490	80	2	0.60	90501390	6735	9.90	13540	13540	13360	17430	9390	13410	13437.47	1.74	0	260	13743	13576	13343	13176	12943	13660	13260	83	4020	500	9650	10	1	16252384	2192	6.37	1.75	12	0.04	2119.00	7719.00	19940	20230203	-32.35	10330	20231027	30.59	19940	-32.35	20230203	10330	30.59	20231027	19940	-32.35	20230203	10330	30.59	20231027	5.42	N	190510	500	83 억		283044	N	N	50	N	00	N
66	20231120	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13410	210	2	1.59	907411550	67798	89.43	13250	13510	13110	17160	9240	13200	13383.77	1.68	0	9887	13753	13476	13263	12986	12773	13370	12880	83	3960	500	9500	10	1	16252384	2179	6.33	1.74	12	0.42	2119.00	7719.00	19940	20230203	-32.75	10330	20231027	29.82	19940	-32.75	20230203	10330	29.82	20231027	19940	-32.75	20230203	10330	29.82	20231027	5.47	N	190510	500	83 억		272890	N	N	50	N	00	N
67	20231120	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13400	200	2	1.52	856830270	64027	84.45	13250	13510	13110	17160	9240	13200	13382.33	1.68	0	11036	13753	13476	13263	12986	12773	13370	12880	83	3960	500	9500	10	1	16252384	2178	6.32	1.74	12	0.39	2119.00	7719.00	19940	20230203	-32.80	10330	20231027	29.72	19940	-32.80	20230203	10330	29.72	20231027	19940	-32.80	20230203	10330	29.72	20231027	5.47	N	190510	500	83 억		272890	N	N	1	N	00	N
68	20231120	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13460	260	2	1.97	689634950	51552	68.00	13250	13510	13110	17160	9240	13200	13377.46	1.68	0	12009	13753	13476	13263	12986	12773	13370	12880	83	3960	500	9500	10	1	16252384	2188	6.35	1.74	12	0.32	2119.00	7719.00	19940	20230203	-32.50	10330	20231027	30.30	19940	-32.50	20230203	10330	30.30	20231027	19940	-32.50	20230203	10330	30.30	20231027	5.47	N	190510	500	83 억		272890	N	N	1	N	00	N
69	20231120	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13430	230	2	1.74	471298670	35336	46.61	13250	13430	13110	17160	9240	13200	13337.63	1.68	0	7627	13753	13476	13263	12986	12773	13370	12880	83	3960	500	9500	10	1	16252384	2183	6.34	1.74	12	0.22	2119.00	7719.00	19940	20230203	-32.65	10330	20231027	30.01	19940	-32.65	20230203	10330	30.01	20231027	19940	-32.65	20230203	10330	30.01	20231027	5.47	N	190510	500	83 억		272890	N	N	1	N	00	N
70	20231120	120847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13270	70	2	0.53	268140280	20149	26.58	13250	13380	13110	17160	9240	13200	13307.87	1.68	0	2973	13753	13476	13263	12986	12773	13370	12880	83	3960	500	9500	10	1	16252384	2157	6.26	1.72	12	0.12	2119.00	7719.00	19940	20230203	-33.45	10330	20231027	28.46	19940	-33.45	20230203	10330	28.46	20231027	19940	-33.45	20230203	10330	28.46	20231027	5.47	N	190510	500	83 억		272890	N	N	1	N	00	N
71	20231120	110845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	120	2	0.91	236176730	17739	23.40	13250	13380	13110	17160	9240	13200	13313.98	1.68	0	3490	13753	13476	13263	12986	12773	13370	12880	83	3960	500	9500	10	1	16252384	2165	6.29	1.73	12	0.11	2119.00	7719.00	19940	20230203	-33.20	10330	20231027	28.94	19940	-33.20	20230203	10330	28.94	20231027	19940	-33.20	20230203	10330	28.94	20231027	5.47	N	190510	500	83 억		272890	N	N	1	N	00	N
72	20231120	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	90	2	0.68	199380620	14975	19.75	13250	13380	13110	17160	9240	13200	13314.23	1.68	0	3205	13753	13476	13263	12986	12773	13370	12880	83	3960	500	9500	10	1	16252384	2160	6.27	1.72	12	0.09	2119.00	7719.00	19940	20230203	-33.35	10330	20231027	28.65	19940	-33.35	20230203	10330	28.65	20231027	19940	-33.35	20230203	10330	28.65	20231027	5.47	N	190510	500	83 억		272890	N	N	1	N	00	N
73	20231120	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13270	70	2	0.53	11112160	840	1.11	13250	13270	13110	17160	9240	13200	13228.76	1.68	0	-249	13753	13476	13263	12986	12773	13370	12880	83	3960	500	9500	10	1	16252384	2157	6.26	1.72	12	0.01	2119.00	7719.00	19940	20230203	-33.45	10330	20231027	28.46	19940	-33.45	20230203	10330	28.46	20231027	19940	-33.45	20230203	10330	28.46	20231027	5.47	N	190510	500	83 억		272890	N	N	1	N	00	N
74	20231117	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	-120	5	-0.90	1001135070	75317	137.20	13540	13540	13050	17310	9330	13320	13292.29	1.72	0	-7065	13526	13422	13346	13242	13166	13385	13205	83	3990	500	9590	10	1	16252384	2145	6.23	1.71	12	0.46	2119.00	7719.00	19940	20230203	-33.80	10330	20231027	27.78	19940	-33.80	20230203	10330	27.78	20231027	19940	-33.80	20230203	10330	27.78	20231027	5.47	N	190510	500	83 억		279865	N	N	1	N	00	N
75	20231117	150914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13190	-130	5	-0.98	943475680	70946	129.24	13540	13540	13050	17310	9330	13320	13298.50	1.72	0	-7808	13526	13422	13346	13242	13166	13385	13205	83	3990	500	9590	10	1	16252384	2144	6.22	1.71	12	0.44	2119.00	7719.00	19940	20230203	-33.85	10330	20231027	27.69	19940	-33.85	20230203	10330	27.69	20231027	19940	-33.85	20230203	10330	27.69	20231027	5.47	N	190510	500	83 억		279865	N	N	14	N	00	N
76	20231117	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13240	-80	5	-0.60	648944120	48592	88.52	13540	13540	13230	17310	9330	13320	13354.96	1.72	0	-254	13526	13422	13346	13242	13166	13385	13205	83	3990	500	9590	10	1	16252384	2152	6.25	1.72	12	0.30	2119.00	7719.00	19940	20230203	-33.60	10330	20231027	28.17	19940	-33.60	20230203	10330	28.17	20231027	19940	-33.60	20230203	10330	28.17	20231027	5.47	N	190510	500	83 억		279865	N	N	14	N	00	N
77	20231117	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13270	-50	5	-0.38	591690980	44270	80.64	13540	13540	13240	17310	9330	13320	13365.51	1.72	0	152	13526	13422	13346	13242	13166	13385	13205	83	3990	500	9590	10	1	16252384	2157	6.26	1.72	12	0.27	2119.00	7719.00	19940	20230203	-33.45	10330	20231027	28.46	19940	-33.45	20230203	10330	28.46	20231027	19940	-33.45	20230203	10330	28.46	20231027	5.47	N	190510	500	83 억		279865	N	N	14	N	00	N
78	20231117	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	0	3	0.00	476366320	35573	64.80	13540	13540	13270	17310	9330	13320	13391.23	1.72	0	-168	13526	13422	13346	13242	13166	13385	13205	83	3990	500	9590	10	1	16252384	2165	6.29	1.73	12	0.22	2119.00	7719.00	19940	20230203	-33.20	10330	20231027	28.94	19940	-33.20	20230203	10330	28.94	20231027	19940	-33.20	20230203	10330	28.94	20231027	5.47	N	190510	500	83 억		279865	N	N	14	N	00	N
79	20231117	110912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13300	-20	5	-0.15	416261680	31052	56.57	13540	13540	13300	17310	9330	13320	13405.31	1.72	0	1513	13526	13422	13346	13242	13166	13385	13205	83	3990	500	9590	10	1	16252384	2162	6.28	1.72	12	0.19	2119.00	7719.00	19940	20230203	-33.30	10330	20231027	28.75	19940	-33.30	20230203	10330	28.75	20231027	19940	-33.30	20230203	10330	28.75	20231027	5.47	N	190510	500	83 억		279865	N	N	14	N	00	N
80	20231117	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13430	110	2	0.83	340350490	25364	46.20	13540	13540	13300	17310	9330	13320	13418.64	1.72	0	5860	13526	13422	13346	13242	13166	13385	13205	83	3990	500	9590	10	1	16252384	2183	6.34	1.74	12	0.16	2119.00	7719.00	19940	20230203	-32.65	10330	20231027	30.01	19940	-32.65	20230203	10330	30.01	20231027	19940	-32.65	20230203	10330	30.01	20231027	5.47	N	190510	500	83 억		279865	N	N	14	N	00	N
81	20231117	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13430	110	2	0.83	56049220	4173	7.60	13540	13540	13300	17310	9330	13320	13431.40	1.72	0	-1687	13526	13422	13346	13242	13166	13385	13205	83	3990	500	9590	10	1	16252384	2183	6.34	1.74	12	0.03	2119.00	7719.00	19940	20230203	-32.65	10330	20231027	30.01	19940	-32.65	20230203	10330	30.01	20231027	19940	-32.65	20230203	10330	30.01	20231027	5.47	N	190510	500	83 억		279865	N	N	14	N	00	N
82	20231116	160909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13380	-10	5	-0.07	678677480	50791	53.67	13390	13450	13270	17400	9380	13390	13362.16	1.68	0	6747	13550	13470	13350	13270	13150	13410	13210	83	4010	500	9640	10	1	16252384	2175	6.31	1.73	12	0.31	2119.00	7719.00	19940	20230203	-32.90	10330	20231027	29.53	19940	-32.90	20230203	10330	29.53	20231027	19940	-32.90	20230203	10330	29.53	20231027	5.59	N	190510	500	83 억		272712	N	N	51	N	00	N
83	20231116	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13400	10	2	0.07	551746280	41283	43.62	13390	13450	13270	17400	9380	13390	13364.98	1.68	0	5839	13550	13470	13350	13270	13150	13410	13210	83	4010	500	9640	10	1	16252384	2178	6.32	1.74	12	0.25	2119.00	7719.00	19940	20230203	-32.80	10330	20231027	29.72	19940	-32.80	20230203	10330	29.72	20231027	19940	-32.80	20230203	10330	29.72	20231027	5.59	N	190510	500	83 억		272712	N	N	51	N	00	N
84	20231116	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13430	40	2	0.30	428052020	32059	33.88	13390	13450	13270	17400	9380	13390	13352.01	1.68	0	4648	13550	13470	13350	13270	13150	13410	13210	83	4010	500	9640	10	1	16252384	2183	6.34	1.74	12	0.20	2119.00	7719.00	19940	20230203	-32.65	10330	20231027	30.01	19940	-32.65	20230203	10330	30.01	20231027	19940	-32.65	20230203	10330	30.01	20231027	5.59	N	190510	500	83 억		272712	N	N	51	N	00	N
85	20231116	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	-50	5	-0.37	235712610	17698	18.70	13390	13410	13270	17400	9380	13390	13318.60	1.68	0	1159	13550	13470	13350	13270	13150	13410	13210	83	4010	500	9640	10	1	16252384	2168	6.30	1.73	12	0.11	2119.00	7719.00	19940	20230203	-33.10	10330	20231027	29.14	19940	-33.10	20230203	10330	29.14	20231027	19940	-33.10	20230203	10330	29.14	20231027	5.59	N	190510	500	83 억		272712	N	N	51	N	00	N
86	20231116	120904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13330	-60	5	-0.45	197400450	14821	15.66	13390	13410	13270	17400	9380	13390	13318.97	1.68	0	1026	13550	13470	13350	13270	13150	13410	13210	83	4010	500	9640	10	1	16252384	2166	6.29	1.73	12	0.09	2119.00	7719.00	19940	20230203	-33.15	10330	20231027	29.04	19940	-33.15	20230203	10330	29.04	20231027	19940	-33.15	20230203	10330	29.04	20231027	5.59	N	190510	500	83 억		272712	N	N	51	N	00	N
87	20231116	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	-100	5	-0.75	111192100	8340	8.81	13390	13410	13270	17400	9380	13390	13332.39	1.68	0	-1387	13550	13470	13350	13270	13150	13410	13210	83	4010	500	9640	10	1	16252384	2160	6.27	1.72	12	0.05	2119.00	7719.00	19940	20230203	-33.35	10330	20231027	28.65	19940	-33.35	20230203	10330	28.65	20231027	19940	-33.35	20230203	10330	28.65	20231027	5.59	N	190510	500	83 억		272712	N	N	51	N	00	N
88	20231116	100903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13390	0	3	0.00	28075130	2106	2.23	13390	13390	13270	17400	9380	13390	13331.02	1.68	0	-397	13550	13470	13350	13270	13150	13410	13210	83	4010	500	9640	10	1	16252384	2176	6.32	1.73	12	0.01	2119.00	7719.00	19940	20230203	-32.85	10330	20231027	29.62	19940	-32.85	20230203	10330	29.62	20231027	19940	-32.85	20230203	10330	29.62	20231027	5.59	N	190510	500	83 억		272712	N	N	51	N	00	N
89	20231116	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	17400	9380	13390	0.00	1.68	0	0	13550	13470	13350	13270	13150	13410	13210	83	4010	500	9640	10	1	16252384	2176	6.32	1.73	12	0.00	2119.00	7719.00	19940	20230203	-32.85	10330	20231027	29.62	19940	-32.85	20230203	10330	29.62	20231027	19940	-32.85	20230203	10330	29.62	20231027	5.59	N	190510	500	83 억		272712	N	N	51	N	00	N
90	20231115	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13390	50	2	0.37	1248143990	93593	96.16	13410	13430	13230	17340	9340	13340	13335.82	1.76	0	-13472	13613	13476	13213	13076	12813	13545	13145	83	4000	500	9600	10	1	16252384	2176	6.32	1.73	12	0.58	2119.00	7719.00	19940	20230203	-32.85	10330	20231027	29.62	19940	-32.85	20230203	10330	29.62	20231027	19940	-32.85	20230203	10330	29.62	20231027	5.73	N	190510	500	83 억		285704	N	N	51	N	00	N
91	20231115	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13360	20	2	0.15	1174767090	88105	90.52	13410	13430	13230	17340	9340	13340	13333.70	1.76	0	-12483	13613	13476	13213	13076	12813	13545	13145	83	4000	500	9600	10	1	16252384	2171	6.30	1.73	12	0.54	2119.00	7719.00	19940	20230203	-33.00	10330	20231027	29.33	19940	-33.00	20230203	10330	29.33	20231027	19940	-33.00	20230203	10330	29.33	20231027	5.73	N	190510	500	83 억		285704	N	N	5	N	00	N
92	20231115	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13270	-70	5	-0.52	663234680	49828	51.19	13410	13430	13230	17340	9340	13340	13310.30	1.76	0	-5487	13613	13476	13213	13076	12813	13545	13145	83	4000	500	9600	10	1	16252384	2157	6.26	1.72	12	0.31	2119.00	7719.00	19940	20230203	-33.45	10330	20231027	28.46	19940	-33.45	20230203	10330	28.46	20231027	19940	-33.45	20230203	10330	28.46	20231027	5.73	N	190510	500	83 억		285704	N	N	5	N	00	N
93	20231115	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13310	-30	5	-0.22	574507520	43150	44.33	13410	13430	13230	17340	9340	13340	13314.01	1.76	0	-4616	13613	13476	13213	13076	12813	13545	13145	83	4000	500	9600	10	1	16252384	2163	6.28	1.72	12	0.27	2119.00	7719.00	19940	20230203	-33.25	10330	20231027	28.85	19940	-33.25	20230203	10330	28.85	20231027	19940	-33.25	20230203	10330	28.85	20231027	5.73	N	190510	500	83 억		285704	N	N	5	N	00	N
94	20231115	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13280	-60	5	-0.45	480805020	36105	37.09	13410	13430	13230	17340	9340	13340	13316.66	1.76	0	-5351	13613	13476	13213	13076	12813	13545	13145	83	4000	500	9600	10	1	16252384	2158	6.27	1.72	12	0.22	2119.00	7719.00	19940	20230203	-33.40	10330	20231027	28.56	19940	-33.40	20230203	10330	28.56	20231027	19940	-33.40	20230203	10330	28.56	20231027	5.73	N	190510	500	83 억		285704	N	N	5	N	00	N
95	20231115	110928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13260	-80	5	-0.60	420350220	31547	32.41	13410	13430	13230	17340	9340	13340	13324.42	1.76	0	-4813	13613	13476	13213	13076	12813	13545	13145	83	4000	500	9600	10	1	16252384	2155	6.26	1.72	12	0.19	2119.00	7719.00	19940	20230203	-33.50	10330	20231027	28.36	19940	-33.50	20230203	10330	28.36	20231027	19940	-33.50	20230203	10330	28.36	20231027	5.73	N	190510	500	83 억		285704	N	N	5	N	00	N
96	20231115	100921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	-50	5	-0.37	310712980	23290	23.93	13410	13430	13230	17340	9340	13340	13341.06	1.76	0	-2110	13613	13476	13213	13076	12813	13545	13145	83	4000	500	9600	10	1	16252384	2160	6.27	1.72	12	0.14	2119.00	7719.00	19940	20230203	-33.35	10330	20231027	28.65	19940	-33.35	20230203	10330	28.65	20231027	19940	-33.35	20230203	10330	28.65	20231027	5.73	N	190510	500	83 억		285704	N	N	5	N	00	N
97	20231115	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	0	3	0.00	135360380	10138	10.42	13410	13430	13230	17340	9340	13340	13352.14	1.76	0	-2513	13613	13476	13213	13076	12813	13545	13145	83	4000	500	9600	10	1	16252384	2168	6.30	1.73	12	0.06	2119.00	7719.00	19940	20230203	-33.10	10330	20231027	29.14	19940	-33.10	20230203	10330	29.14	20231027	19940	-33.10	20230203	10330	29.14	20231027	5.73	N	190510	500	83 억		285704	N	N	5	N	00	N
98	20231114	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	340	2	2.62	1282378640	97259	92.11	13000	13350	12950	16900	9100	13000	13185.12	1.68	0	10572	13320	13160	13080	12920	12840	13120	12880	83	3900	500	9360	10	1	16252384	2168	6.30	1.73	12	0.60	2119.00	7719.00	19940	20230203	-33.10	10330	20231027	29.14	19940	-33.10	20230203	10330	29.14	20231027	19940	-33.10	20230203	10330	29.14	20231027	5.70	N	190510	500	83 억		273764	N	N	5	N	00	N
99	20231114	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13260	260	2	2.00	1220249450	92595	87.69	13000	13350	12950	16900	9100	13000	13178.35	1.68	0	11109	13320	13160	13080	12920	12840	13120	12880	83	3900	500	9360	10	1	16252384	2155	6.26	1.72	12	0.57	2119.00	7719.00	19940	20230203	-33.50	10330	20231027	28.36	19940	-33.50	20230203	10330	28.36	20231027	19940	-33.50	20230203	10330	28.36	20231027	5.70	N	190510	500	83 억		273764	N	N	10	N	00	N
100	20231114	140902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13090	90	2	0.69	967726660	73502	69.61	13000	13350	12950	16900	9100	13000	13165.99	1.68	0	9842	13320	13160	13080	12920	12840	13120	12880	83	3900	500	9360	10	1	16252384	2127	6.18	1.70	12	0.45	2119.00	7719.00	19940	20230203	-34.35	10330	20231027	26.72	19940	-34.35	20230203	10330	26.72	20231027	19940	-34.35	20230203	10330	26.72	20231027	5.70	N	190510	500	83 억		273764	N	N	10	N	00	N
101	20231114	130904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	50	2	0.38	868468150	65883	62.40	13000	13350	12950	16900	9100	13000	13181.98	1.68	0	12402	13320	13160	13080	12920	12840	13120	12880	83	3900	500	9360	10	1	16252384	2121	6.16	1.69	12	0.41	2119.00	7719.00	19940	20230203	-34.55	10330	20231027	26.33	19940	-34.55	20230203	10330	26.33	20231027	19940	-34.55	20230203	10330	26.33	20231027	5.70	N	190510	500	83 억		273764	N	N	10	N	00	N
102	20231114	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13010	10	2	0.08	846376200	64189	60.79	13000	13350	12950	16900	9100	13000	13185.69	1.68	0	12384	13320	13160	13080	12920	12840	13120	12880	83	3900	500	9360	10	1	16252384	2114	6.14	1.69	12	0.39	2119.00	7719.00	19940	20230203	-34.75	10330	20231027	25.94	19940	-34.75	20230203	10330	25.94	20231027	19940	-34.75	20230203	10330	25.94	20231027	5.70	N	190510	500	83 억		273764	N	N	10	N	00	N
103	20231114	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13110	110	2	0.85	719201880	54430	51.55	13000	13350	12950	16900	9100	13000	13213.34	1.68	0	11780	13320	13160	13080	12920	12840	13120	12880	83	3900	500	9360	10	1	16252384	2131	6.19	1.70	12	0.33	2119.00	7719.00	19940	20230203	-34.25	10330	20231027	26.91	19940	-34.25	20230203	10330	26.91	20231027	19940	-34.25	20230203	10330	26.91	20231027	5.70	N	190510	500	83 억		273764	N	N	10	N	00	N
104	20231114	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	320	2	2.46	410013790	31108	29.46	13000	13330	12950	16900	9100	13000	13180.33	1.68	0	13238	13320	13160	13080	12920	12840	13120	12880	83	3900	500	9360	10	1	16252384	2165	6.29	1.73	12	0.19	2119.00	7719.00	19940	20230203	-33.20	10330	20231027	28.94	19940	-33.20	20230203	10330	28.94	20231027	19940	-33.20	20230203	10330	28.94	20231027	5.70	N	190510	500	83 억		273764	N	N	10	N	00	N
105	20231114	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	70	2	0.54	35583010	2733	2.59	13000	13150	12950	16900	9100	13000	13019.76	1.68	0	1346	13320	13160	13080	12920	12840	13120	12880	83	3900	500	9360	10	1	16252384	2124	6.17	1.69	12	0.02	2119.00	7719.00	19940	20230203	-34.45	10330	20231027	26.52	19940	-34.45	20230203	10330	26.52	20231027	19940	-34.45	20230203	10330	26.52	20231027	5.70	N	190510	500	83 억		273764	N	N	10	N	00	N
106	20231113	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	-100	5	-0.76	1374418350	104991	156.09	13050	13240	13000	17030	9170	13100	13090.91	1.71	0	-3025	13340	13220	12980	12860	12620	13280	12920	83	3930	500	9430	10	1	16252384	2113	6.13	1.68	12	0.65	2119.00	7719.00	19940	20230203	-34.80	10330	20231027	25.85	19940	-34.80	20230203	10330	25.85	20231027	19940	-34.80	20230203	10330	25.85	20231027	5.56	N	190510	500	83 억		277662	N	N	10	N	00	N
107	20231113	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	30	2	0.23	1277433190	97541	145.01	13050	13240	13000	17030	9170	13100	13096.37	1.71	0	-3712	13340	13220	12980	12860	12620	13280	12920	83	3930	500	9430	10	1	16252384	2134	6.20	1.70	12	0.60	2119.00	7719.00	19940	20230203	-34.15	10330	20231027	27.11	19940	-34.15	20230203	10330	27.11	20231027	19940	-34.15	20230203	10330	27.11	20231027	5.56	N	190510	500	83 억		277662	N	N	24	N	00	N
108	20231113	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13030	-70	5	-0.53	899723560	68826	102.32	13050	13240	13000	17030	9170	13100	13072.44	1.71	0	-6151	13340	13220	12980	12860	12620	13280	12920	83	3930	500	9430	10	1	16252384	2118	6.15	1.69	12	0.42	2119.00	7719.00	19940	20230203	-34.65	10330	20231027	26.14	19940	-34.65	20230203	10330	26.14	20231027	19940	-34.65	20230203	10330	26.14	20231027	5.56	N	190510	500	83 억		277662	N	N	24	N	00	N
109	20231113	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13090	-10	5	-0.08	696599000	53239	79.15	13050	13240	13000	17030	9170	13100	13084.37	1.71	0	-7206	13340	13220	12980	12860	12620	13280	12920	83	3930	500	9430	10	1	16252384	2127	6.18	1.70	12	0.33	2119.00	7719.00	19940	20230203	-34.35	10330	20231027	26.72	19940	-34.35	20230203	10330	26.72	20231027	19940	-34.35	20230203	10330	26.72	20231027	5.56	N	190510	500	83 억		277662	N	N	24	N	00	N
110	20231113	120845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	0	3	0.00	534369670	40827	60.70	13050	13240	13000	17030	9170	13100	13088.63	1.71	0	-5976	13340	13220	12980	12860	12620	13280	12920	83	3930	500	9430	10	1	16252384	2129	6.18	1.70	12	0.25	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.56	N	190510	500	83 억		277662	N	N	24	N	00	N
111	20231113	110842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13110	10	2	0.08	411842820	31459	46.77	13050	13240	13000	17030	9170	13100	13091.41	1.71	0	-3728	13340	13220	12980	12860	12620	13280	12920	83	3930	500	9430	10	1	16252384	2131	6.19	1.70	12	0.19	2119.00	7719.00	19940	20230203	-34.25	10330	20231027	26.91	19940	-34.25	20230203	10330	26.91	20231027	19940	-34.25	20230203	10330	26.91	20231027	5.56	N	190510	500	83 억		277662	N	N	24	N	00	N
112	20231113	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	30	2	0.23	268106490	20479	30.45	13050	13240	13000	17030	9170	13100	13091.78	1.71	0	-4266	13340	13220	12980	12860	12620	13280	12920	83	3930	500	9430	10	1	16252384	2134	6.20	1.70	12	0.13	2119.00	7719.00	19940	20230203	-34.15	10330	20231027	27.11	19940	-34.15	20230203	10330	27.11	20231027	19940	-34.15	20230203	10330	27.11	20231027	5.56	N	190510	500	83 억		277662	N	N	24	N	00	N
113	20231113	090846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13180	80	2	0.61	36139310	2757	4.10	13050	13240	13050	17030	9170	13100	13108.20	1.71	0	-176	13340	13220	12980	12860	12620	13280	12920	83	3930	500	9430	10	1	16252384	2142	6.22	1.71	12	0.02	2119.00	7719.00	19940	20230203	-33.90	10330	20231027	27.59	19940	-33.90	20230203	10330	27.59	20231027	19940	-33.90	20230203	10330	27.59	20231027	5.56	N	190510	500	83 억		277662	N	N	24	N	00	N
114	20231110	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	-20	5	-0.15	856870670	66339	43.53	12900	13100	12740	17050	9190	13120	12915.80	1.75	0	-7238	13566	13342	13126	12902	12686	13455	13015	83	3930	500	9440	10	1	16252384	2129	6.18	1.70	12	0.41	2119.00	7719.00	19940	20230203	-34.30	10330	20231027	26.82	19940	-34.30	20230203	10330	26.82	20231027	19940	-34.30	20230203	10330	26.82	20231027	5.57	N	190510	500	83 억		284872	N	N	24	N	00	N
115	20231110	150900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12950	-170	5	-1.30	737982330	57236	37.56	12900	13080	12740	17050	9190	13120	12893.08	1.75	0	-5055	13566	13342	13126	12902	12686	13455	13015	83	3930	500	9440	10	1	16252384	2105	6.11	1.68	12	0.35	2119.00	7719.00	19940	20230203	-35.06	10330	20231027	25.36	19940	-35.06	20230203	10330	25.36	20231027	19940	-35.06	20230203	10330	25.36	20231027	5.57	N	190510	500	83 억		284872	N	N	10	N	00	N
116	20231110	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12960	-160	5	-1.22	632224630	49051	32.19	12900	13080	12740	17050	9190	13120	12888.42	1.75	0	-5825	13566	13342	13126	12902	12686	13455	13015	83	3930	500	9440	10	1	16252384	2106	6.12	1.68	12	0.30	2119.00	7719.00	19940	20230203	-35.01	10330	20231027	25.46	19940	-35.01	20230203	10330	25.46	20231027	19940	-35.01	20230203	10330	25.46	20231027	5.57	N	190510	500	83 억		284872	N	N	10	N	00	N
117	20231110	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12870	-250	5	-1.91	538464740	41837	27.45	12900	13080	12740	17050	9190	13120	12869.64	1.75	0	-2681	13566	13342	13126	12902	12686	13455	13015	83	3930	500	9440	10	1	16252384	2092	6.07	1.67	12	0.26	2119.00	7719.00	19940	20230203	-35.46	10330	20231027	24.59	19940	-35.46	20230203	10330	24.59	20231027	19940	-35.46	20230203	10330	24.59	20231027	5.57	N	190510	500	83 억		284872	N	N	10	N	00	N
118	20231110	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12970	-150	5	-1.14	462197590	35914	23.57	12900	13080	12740	17050	9190	13120	12868.52	1.75	0	-148	13566	13342	13126	12902	12686	13455	13015	83	3930	500	9440	10	1	16252384	2108	6.12	1.68	12	0.22	2119.00	7719.00	19940	20230203	-34.95	10330	20231027	25.56	19940	-34.95	20230203	10330	25.56	20231027	19940	-34.95	20230203	10330	25.56	20231027	5.57	N	190510	500	83 억		284872	N	N	10	N	00	N
119	20231110	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	-240	5	-1.83	375997440	29236	19.18	12900	13050	12740	17050	9190	13120	12859.43	1.75	0	-289	13566	13342	13126	12902	12686	13455	13015	83	3930	500	9440	10	1	16252384	2093	6.08	1.67	12	0.18	2119.00	7719.00	19940	20230203	-35.41	10330	20231027	24.69	19940	-35.41	20230203	10330	24.69	20231027	19940	-35.41	20230203	10330	24.69	20231027	5.57	N	190510	500	83 억		284872	N	N	10	N	00	N
120	20231110	100851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	-70	5	-0.53	300240760	23378	15.34	12900	13050	12740	17050	9190	13120	12841.09	1.75	0	-194	13566	13342	13126	12902	12686	13455	13015	83	3930	500	9440	10	1	16252384	2121	6.16	1.69	12	0.14	2119.00	7719.00	19940	20230203	-34.55	10330	20231027	26.33	19940	-34.55	20230203	10330	26.33	20231027	19940	-34.55	20230203	10330	26.33	20231027	5.57	N	190510	500	83 억		284872	N	N	10	N	00	N
121	20231110	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	-270	5	-2.06	56678390	4403	2.89	12900	12980	12740	17050	9190	13120	12863.95	1.75	0	981	13566	13342	13126	12902	12686	13455	13015	83	3930	500	9440	10	1	16252384	2088	6.06	1.66	12	0.03	2119.00	7719.00	19940	20230203	-35.56	10330	20231027	24.39	19940	-35.56	20230203	10330	24.39	20231027	19940	-35.56	20230203	10330	24.39	20231027	5.57	N	190510	500	83 억		284872	N	N	10	N	00	N
122	20231109	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13120	150	2	1.16	1986434330	151411	104.61	13080	13350	12910	16860	9080	12970	13119.48	1.78	0	-3689	13330	13150	12900	12720	12470	13240	12810	83	3890	500	9330	10	1	16252384	2132	6.19	1.70	12	0.93	2119.00	7719.00	19940	20230203	-34.20	10330	20231027	27.01	19940	-34.20	20230203	10330	27.01	20231027	19940	-34.20	20230203	10330	27.01	20231027	5.64	N	190510	500	83 억		288711	N	N	10	N	00	N
123	20231109	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13010	40	2	0.31	1835520960	139860	96.63	13080	13350	12910	16860	9080	12970	13123.99	1.78	0	-1755	13330	13150	12900	12720	12470	13240	12810	83	3890	500	9330	10	1	16252384	2114	6.14	1.69	12	0.86	2119.00	7719.00	19940	20230203	-34.75	10330	20231027	25.94	19940	-34.75	20230203	10330	25.94	20231027	19940	-34.75	20230203	10330	25.94	20231027	5.64	N	190510	500	83 억		288711	N	N	13	N	00	N
124	20231109	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13040	70	2	0.54	1669383440	127118	87.82	13080	13350	12910	16860	9080	12970	13132.55	1.78	0	-4905	13330	13150	12900	12720	12470	13240	12810	83	3890	500	9330	10	1	16252384	2119	6.15	1.69	12	0.78	2119.00	7719.00	19940	20230203	-34.60	10330	20231027	26.23	19940	-34.60	20230203	10330	26.23	20231027	19940	-34.60	20230203	10330	26.23	20231027	5.64	N	190510	500	83 억		288711	N	N	13	N	00	N
125	20231109	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	30	2	0.23	1551450120	118060	81.57	13080	13350	12910	16860	9080	12970	13141.20	1.78	0	-4790	13330	13150	12900	12720	12470	13240	12810	83	3890	500	9330	10	1	16252384	2113	6.13	1.68	12	0.73	2119.00	7719.00	19940	20230203	-34.80	10330	20231027	25.85	19940	-34.80	20230203	10330	25.85	20231027	19940	-34.80	20230203	10330	25.85	20231027	5.64	N	190510	500	83 억		288711	N	N	13	N	00	N
126	20231109	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12970	0	3	0.00	1458335290	110875	76.60	13080	13350	12910	16860	9080	12970	13152.97	1.78	0	-4553	13330	13150	12900	12720	12470	13240	12810	83	3890	500	9330	10	1	16252384	2108	6.12	1.68	12	0.68	2119.00	7719.00	19940	20230203	-34.95	10330	20231027	25.56	19940	-34.95	20230203	10330	25.56	20231027	19940	-34.95	20230203	10330	25.56	20231027	5.64	N	190510	500	83 억		288711	N	N	13	N	00	N
127	20231109	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13040	70	2	0.54	1319857150	100239	69.25	13080	13350	12910	16860	9080	12970	13167.10	1.78	0	760	13330	13150	12900	12720	12470	13240	12810	83	3890	500	9330	10	1	16252384	2119	6.15	1.69	12	0.62	2119.00	7719.00	19940	20230203	-34.60	10330	20231027	26.23	19940	-34.60	20230203	10330	26.23	20231027	19940	-34.60	20230203	10330	26.23	20231027	5.64	N	190510	500	83 억		288711	N	N	13	N	00	N
128	20231109	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	80	2	0.62	1144838830	86874	60.02	13080	13350	12910	16860	9080	12970	13178.15	1.78	0	1749	13330	13150	12900	12720	12470	13240	12810	83	3890	500	9330	10	1	16252384	2121	6.16	1.69	12	0.53	2119.00	7719.00	19940	20230203	-34.55	10330	20231027	26.33	19940	-34.55	20230203	10330	26.33	20231027	19940	-34.55	20230203	10330	26.33	20231027	5.64	N	190510	500	83 억		288711	N	N	13	N	00	N
129	20231109	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	80	2	0.62	86381350	6633	4.58	13080	13080	12910	16860	9080	12970	13022.97	1.78	0	-2220	13330	13150	12900	12720	12470	13240	12810	83	3890	500	9330	10	1	16252384	2121	6.16	1.69	12	0.04	2119.00	7719.00	19940	20230203	-34.55	10330	20231027	26.33	19940	-34.55	20230203	10330	26.33	20231027	19940	-34.55	20230203	10330	26.33	20231027	5.64	N	190510	500	83 억		288711	N	N	13	N	00	N
130	20231108	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12970	370	2	2.94	1860309980	144054	129.49	12700	13080	12650	16380	8820	12600	12913.81	1.88	0	-16220	13086	12842	12556	12312	12026	12965	12435	83	3780	500	9070	10	1	16252384	2108	6.12	1.68	12	0.89	2119.00	7719.00	19940	20230203	-34.95	10330	20231027	25.56	19940	-34.95	20230203	10330	25.56	20231027	19940	-34.95	20230203	10330	25.56	20231027	5.67	N	190510	500	83 억		304926	N	N	13	N	00	N
131	20231108	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	320	2	2.54	1769847510	137073	123.22	12700	13080	12650	16380	8820	12600	12911.71	1.88	0	-17578	13086	12842	12556	12312	12026	12965	12435	83	3780	500	9070	10	1	16252384	2100	6.10	1.67	12	0.84	2119.00	7719.00	19940	20230203	-35.21	10330	20231027	25.07	19940	-35.21	20230203	10330	25.07	20231027	19940	-35.21	20230203	10330	25.07	20231027	5.67	N	190510	500	83 억		304926	N	N	165	N	00	N
132	20231108	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12920	320	2	2.54	1304593760	101255	91.02	12700	13080	12650	16380	8820	12600	12884.24	1.88	0	-16065	13086	12842	12556	12312	12026	12965	12435	83	3780	500	9070	10	1	16252384	2100	6.10	1.67	12	0.62	2119.00	7719.00	19940	20230203	-35.21	10330	20231027	25.07	19940	-35.21	20230203	10330	25.07	20231027	19940	-35.21	20230203	10330	25.07	20231027	5.67	N	190510	500	83 억		304926	N	N	165	N	00	N
133	20231108	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12730	130	2	1.03	1168779980	90665	81.50	12700	13080	12650	16380	8820	12600	12891.19	1.88	0	-12983	13086	12842	12556	12312	12026	12965	12435	83	3780	500	9070	10	1	16252384	2069	6.01	1.65	12	0.56	2119.00	7719.00	19940	20230203	-36.16	10330	20231027	23.23	19940	-36.16	20230203	10330	23.23	20231027	19940	-36.16	20230203	10330	23.23	20231027	5.67	N	190510	500	83 억		304926	N	N	165	N	00	N
134	20231108	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	220	2	1.75	1097510840	85087	76.49	12700	13080	12650	16380	8820	12600	12898.69	1.88	0	-11216	13086	12842	12556	12312	12026	12965	12435	83	3780	500	9070	10	1	16252384	2084	6.05	1.66	12	0.52	2119.00	7719.00	19940	20230203	-35.71	10330	20231027	24.10	19940	-35.71	20230203	10330	24.10	20231027	19940	-35.71	20230203	10330	24.10	20231027	5.67	N	190510	500	83 억		304926	N	N	165	N	00	N
135	20231108	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	300	2	2.38	822741640	63818	57.37	12700	13080	12650	16380	8820	12600	12892.00	1.88	0	-9148	13086	12842	12556	12312	12026	12965	12435	83	3780	500	9070	10	1	16252384	2097	6.09	1.67	12	0.39	2119.00	7719.00	19940	20230203	-35.31	10330	20231027	24.88	19940	-35.31	20230203	10330	24.88	20231027	19940	-35.31	20230203	10330	24.88	20231027	5.67	N	190510	500	83 억		304926	N	N	165	N	00	N
136	20231108	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12870	270	2	2.14	291899480	22854	20.54	12700	12870	12650	16380	8820	12600	12772.36	1.88	0	3458	13086	12842	12556	12312	12026	12965	12435	83	3780	500	9070	10	1	16252384	2092	6.07	1.67	12	0.14	2119.00	7719.00	19940	20230203	-35.46	10330	20231027	24.59	19940	-35.46	20230203	10330	24.59	20231027	19940	-35.46	20230203	10330	24.59	20231027	5.67	N	190510	500	83 억		304926	N	N	165	N	00	N
137	20231108	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12740	140	2	1.11	34050870	2673	2.40	12700	12790	12670	16380	8820	12600	12738.82	1.88	0	-490	13086	12842	12556	12312	12026	12965	12435	83	3780	500	9070	10	1	16252384	2071	6.01	1.65	12	0.02	2119.00	7719.00	19940	20230203	-36.11	10330	20231027	23.33	19940	-36.11	20230203	10330	23.33	20231027	19940	-36.11	20230203	10330	23.33	20231027	5.67	N	190510	500	83 억		304926	N	N	165	N	00	N
138	20231107	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12600	30	2	0.24	1389616030	110661	94.46	12510	12800	12270	16340	8800	12570	12557.33	1.85	0	4192	12883	12726	12513	12356	12143	12805	12435	83	3770	500	9050	10	1	16252384	2048	5.95	1.63	12	0.68	2119.00	7719.00	19940	20230203	-36.81	10330	20231027	21.97	19940	-36.81	20230203	10330	21.97	20231027	19940	-36.81	20230203	10330	21.97	20231027	5.68	N	190510	500	83 억		300403	N	N	165	N	00	N
139	20231107	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12620	50	2	0.40	1358139770	108164	92.33	12510	12800	12270	16340	8800	12570	12556.30	1.85	0	4128	12883	12726	12513	12356	12143	12805	12435	83	3770	500	9050	10	1	16252384	2051	5.96	1.63	12	0.67	2119.00	7719.00	19940	20230203	-36.71	10330	20231027	22.17	19940	-36.71	20230203	10330	22.17	20231027	19940	-36.71	20230203	10330	22.17	20231027	5.68	N	190510	500	83 억		300403	N	N	0	N	00	N
140	20231107	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12660	90	2	0.72	1205689520	96092	82.03	12510	12800	12270	16340	8800	12570	12547.24	1.85	0	6925	12883	12726	12513	12356	12143	12805	12435	83	3770	500	9050	10	1	16252384	2058	5.97	1.64	12	0.59	2119.00	7719.00	19940	20230203	-36.51	10330	20231027	22.56	19940	-36.51	20230203	10330	22.56	20231027	19940	-36.51	20230203	10330	22.56	20231027	5.68	N	190510	500	83 억		300403	N	N	0	N	00	N
141	20231107	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12620	50	2	0.40	833831790	66855	57.07	12510	12690	12270	16340	8800	12570	12472.24	1.85	0	6858	12883	12726	12513	12356	12143	12805	12435	83	3770	500	9050	10	1	16252384	2051	5.96	1.63	12	0.41	2119.00	7719.00	19940	20230203	-36.71	10330	20231027	22.17	19940	-36.71	20230203	10330	22.17	20231027	19940	-36.71	20230203	10330	22.17	20231027	5.68	N	190510	500	83 억		300403	N	N	0	N	00	N
142	20231107	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-190	5	-1.51	538479250	43288	36.95	12510	12570	12270	16340	8800	12570	12439.45	1.85	0	-2147	12883	12726	12513	12356	12143	12805	12435	83	3770	500	9050	10	1	16252384	2012	5.84	1.60	12	0.27	2119.00	7719.00	19940	20230203	-37.91	10330	20231027	19.85	19940	-37.91	20230203	10330	19.85	20231027	19940	-37.91	20230203	10330	19.85	20231027	5.68	N	190510	500	83 억		300403	N	N	0	N	00	N
143	20231107	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12450	-120	5	-0.95	373354950	30051	25.65	12510	12570	12270	16340	8800	12570	12424.03	1.85	0	912	12883	12726	12513	12356	12143	12805	12435	83	3770	500	9050	10	1	16252384	2023	5.88	1.61	12	0.18	2119.00	7719.00	19940	20230203	-37.56	10330	20231027	20.52	19940	-37.56	20230203	10330	20.52	20231027	19940	-37.56	20230203	10330	20.52	20231027	5.68	N	190510	500	83 억		300403	N	N	0	N	00	N
144	20231107	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-90	5	-0.72	262681900	21154	18.06	12510	12570	12270	16340	8800	12570	12417.59	1.85	0	1418	12883	12726	12513	12356	12143	12805	12435	83	3770	500	9050	10	1	16252384	2028	5.89	1.62	12	0.13	2119.00	7719.00	19940	20230203	-37.41	10330	20231027	20.81	19940	-37.41	20230203	10330	20.81	20231027	19940	-37.41	20230203	10330	20.81	20231027	5.68	N	190510	500	83 억		300403	N	N	0	N	00	N
145	20231107	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	-150	5	-1.19	123295100	9981	8.52	12510	12570	12270	16340	8800	12570	12352.94	1.85	0	-296	12883	12726	12513	12356	12143	12805	12435	83	3770	500	9050	10	1	16252384	2019	5.86	1.61	12	0.06	2119.00	7719.00	19940	20230203	-37.71	10330	20231027	20.23	19940	-37.71	20230203	10330	20.23	20231027	19940	-37.71	20230203	10330	20.23	20231027	5.68	N	190510	500	83 억		300403	N	N	0	N	00	N
146	20231106	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12570	400	2	3.29	1447301530	116362	128.74	12300	12670	12300	15820	8520	12170	12436.80	1.81	0	6663	12636	12402	11976	11742	11316	12520	11860	83	3650	500	8760	10	1	16252384	2043	5.93	1.63	12	0.72	2119.00	7719.00	19940	20230203	-36.96	10330	20231027	21.68	19940	-36.96	20230203	10330	21.68	20231027	19940	-36.96	20230203	10330	21.68	20231027	5.71	N	190510	500	83 억		293887	N	N	22	N	00	N
147	20231106	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12520	350	2	2.88	1408525950	113275	125.33	12300	12670	12300	15820	8520	12170	12434.57	1.81	0	6581	12636	12402	11976	11742	11316	12520	11860	83	3650	500	8760	10	1	16252384	2035	5.91	1.62	12	0.70	2119.00	7719.00	19940	20230203	-37.21	10330	20231027	21.20	19940	-37.21	20230203	10330	21.20	20231027	19940	-37.21	20230203	10330	21.20	20231027	5.71	N	190510	500	83 억		293887	N	N	22	N	00	N
148	20231106	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	230	2	1.89	946897890	76517	84.66	12300	12480	12300	15820	8520	12170	12375.00	1.81	0	6173	12636	12402	11976	11742	11316	12520	11860	83	3650	500	8760	10	1	16252384	2015	5.85	1.61	12	0.47	2119.00	7719.00	19940	20230203	-37.81	10330	20231027	20.04	19940	-37.81	20230203	10330	20.04	20231027	19940	-37.81	20230203	10330	20.04	20231027	5.71	N	190510	500	83 억		293887	N	N	22	N	00	N
149	20231106	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	250	2	2.05	895446250	72364	80.06	12300	12480	12300	15820	8520	12170	12374.20	1.81	0	5025	12636	12402	11976	11742	11316	12520	11860	83	3650	500	8760	10	1	16252384	2019	5.86	1.61	12	0.45	2119.00	7719.00	19940	20230203	-37.71	10330	20231027	20.23	19940	-37.71	20230203	10330	20.23	20231027	19940	-37.71	20230203	10330	20.23	20231027	5.71	N	190510	500	83 억		293887	N	N	22	N	00	N
150	20231106	120808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	240	2	1.97	804319370	65017	71.93	12300	12480	12300	15820	8520	12170	12370.91	1.81	0	5240	12636	12402	11976	11742	11316	12520	11860	83	3650	500	8760	10	1	16252384	2017	5.86	1.61	12	0.40	2119.00	7719.00	19940	20230203	-37.76	10330	20231027	20.14	19940	-37.76	20230203	10330	20.14	20231027	19940	-37.76	20230203	10330	20.14	20231027	5.71	N	190510	500	83 억		293887	N	N	22	N	00	N
151	20231106	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	180	2	1.48	575717410	46560	51.51	12300	12480	12300	15820	8520	12170	12365.06	1.81	0	-789	12636	12402	11976	11742	11316	12520	11860	83	3650	500	8760	10	1	16252384	2007	5.83	1.60	12	0.29	2119.00	7719.00	19940	20230203	-38.06	10330	20231027	19.55	19940	-38.06	20230203	10330	19.55	20231027	19940	-38.06	20230203	10330	19.55	20231027	5.71	N	190510	500	83 억		293887	N	N	22	N	00	N
152	20231106	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	220	2	1.81	466295890	37703	41.71	12300	12480	12300	15820	8520	12170	12367.61	1.81	0	-522	12636	12402	11976	11742	11316	12520	11860	83	3650	500	8760	10	1	16252384	2014	5.85	1.61	12	0.23	2119.00	7719.00	19940	20230203	-37.86	10330	20231027	19.94	19940	-37.86	20230203	10330	19.94	20231027	19940	-37.86	20230203	10330	19.94	20231027	5.71	N	190510	500	83 억		293887	N	N	22	N	00	N
153	20231106	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	230	2	1.89	84212740	6804	7.53	12300	12480	12300	15820	8520	12170	12376.95	1.81	0	-576	12636	12402	11976	11742	11316	12520	11860	83	3650	500	8760	10	1	16252384	2015	5.85	1.61	12	0.04	2119.00	7719.00	19940	20230203	-37.81	10330	20231027	20.04	19940	-37.81	20230203	10330	20.04	20231027	19940	-37.81	20230203	10330	20.04	20231027	5.71	N	190510	500	83 억		293887	N	N	22	N	00	N
154	20231103	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	450	2	3.84	1074682790	90004	96.03	11720	12210	11550	15230	8210	11720	11940.36	1.79	0	2729	12166	11942	11576	11352	10986	12055	11465	83	3510	500	8430	10	1	16252384	1978	5.74	1.58	12	0.55	2119.00	7719.00	19940	20230203	-38.97	10330	20231027	17.81	19940	-38.97	20230203	10330	17.81	20231027	19940	-38.97	20230203	10330	17.81	20231027	5.85	N	190510	500	83 억		290327	N	N	22	N	00	N
155	20231103	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	450	2	3.84	1030066130	86335	92.12	11720	12210	11550	15230	8210	11720	11931.04	1.79	0	2609	12166	11942	11576	11352	10986	12055	11465	83	3510	500	8430	10	1	16252384	1978	5.74	1.58	12	0.53	2119.00	7719.00	19940	20230203	-38.97	10330	20231027	17.81	19940	-38.97	20230203	10330	17.81	20231027	19940	-38.97	20230203	10330	17.81	20231027	5.85	N	190510	500	83 억		290327	N	N	13	N	00	N
156	20231103	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	450	2	3.84	907569850	76286	81.40	11720	12180	11550	15230	8210	11720	11896.94	1.79	0	2061	12166	11942	11576	11352	10986	12055	11465	83	3510	500	8430	10	1	16252384	1978	5.74	1.58	12	0.47	2119.00	7719.00	19940	20230203	-38.97	10330	20231027	17.81	19940	-38.97	20230203	10330	17.81	20231027	19940	-38.97	20230203	10330	17.81	20231027	5.85	N	190510	500	83 억		290327	N	N	13	N	00	N
157	20231103	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	330	2	2.82	756186750	63787	68.06	11720	12120	11550	15230	8210	11720	11854.87	1.79	0	-1428	12166	11942	11576	11352	10986	12055	11465	83	3510	500	8430	10	1	16252384	1958	5.69	1.56	12	0.39	2119.00	7719.00	19940	20230203	-39.57	10330	20231027	16.65	19940	-39.57	20230203	10330	16.65	20231027	19940	-39.57	20230203	10330	16.65	20231027	5.85	N	190510	500	83 억		290327	N	N	13	N	00	N
158	20231103	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	400	2	3.41	677843800	57296	61.14	11720	12120	11550	15230	8210	11720	11830.56	1.79	0	-962	12166	11942	11576	11352	10986	12055	11465	83	3510	500	8430	10	1	16252384	1970	5.72	1.57	12	0.35	2119.00	7719.00	19940	20230203	-39.22	10330	20231027	17.33	19940	-39.22	20230203	10330	17.33	20231027	19940	-39.22	20230203	10330	17.33	20231027	5.85	N	190510	500	83 억		290327	N	N	13	N	00	N
159	20231103	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11970	250	2	2.13	519669570	44149	47.11	11720	12080	11550	15230	8210	11720	11770.81	1.79	0	-4387	12166	11942	11576	11352	10986	12055	11465	83	3510	500	8430	10	1	16252384	1945	5.65	1.55	12	0.27	2119.00	7719.00	19940	20230203	-39.97	10330	20231027	15.88	19940	-39.97	20230203	10330	15.88	20231027	19940	-39.97	20230203	10330	15.88	20231027	5.85	N	190510	500	83 억		290327	N	N	13	N	00	N
160	20231103	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11850	130	2	1.11	342213140	29279	31.24	11720	12080	11550	15230	8210	11720	11688.01	1.79	0	-2073	12166	11942	11576	11352	10986	12055	11465	83	3510	500	8430	10	1	16252384	1926	5.59	1.54	12	0.18	2119.00	7719.00	19940	20230203	-40.57	10330	20231027	14.71	19940	-40.57	20230203	10330	14.71	20231027	19940	-40.57	20230203	10330	14.71	20231027	5.85	N	190510	500	83 억		290327	N	N	13	N	00	N
161	20231103	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	0	3	0.00	55634420	4721	5.04	11720	12080	11720	15230	8210	11720	11784.46	1.79	0	-402	12166	11942	11576	11352	10986	12055	11465	83	3510	500	8430	10	1	16252384	1905	5.53	1.52	12	0.03	2119.00	7719.00	19940	20230203	-41.22	10330	20231027	13.46	19940	-41.22	20230203	10330	13.46	20231027	19940	-41.22	20230203	10330	13.46	20231027	5.85	N	190510	500	83 억		290327	N	N	13	N	00	N
162	20231102	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	530	2	4.74	1085548370	93559	93.55	11210	11800	11210	14540	7840	11190	11602.81	1.78	0	2442	11610	11400	11120	10910	10630	11505	11015	83	3350	500	8050	10	1	16252384	1905	5.53	1.52	12	0.58	2119.00	7719.00	19940	20230203	-41.22	10330	20231027	13.46	19940	-41.22	20230203	10330	13.46	20231027	19940	-41.22	20230203	10330	13.46	20231027	5.80	N	190510	500	83 억		288978	N	N	13	N	00	N
163	20231102	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11730	540	2	4.83	1041341230	89788	89.78	11210	11800	11210	14540	7840	11190	11597.78	1.78	0	2540	11610	11400	11120	10910	10630	11505	11015	83	3350	500	8050	10	1	16252384	1906	5.54	1.52	12	0.55	2119.00	7719.00	19940	20230203	-41.17	10330	20231027	13.55	19940	-41.17	20230203	10330	13.55	20231027	19940	-41.17	20230203	10330	13.55	20231027	5.80	N	190510	500	83 억		288978	N	N	9	N	00	N
164	20231102	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	530	2	4.74	923513390	79729	79.72	11210	11800	11210	14540	7840	11190	11583.16	1.78	0	1541	11610	11400	11120	10910	10630	11505	11015	83	3350	500	8050	10	1	16252384	1905	5.53	1.52	12	0.49	2119.00	7719.00	19940	20230203	-41.22	10330	20231027	13.46	19940	-41.22	20230203	10330	13.46	20231027	19940	-41.22	20230203	10330	13.46	20231027	5.80	N	190510	500	83 억		288978	N	N	9	N	00	N
165	20231102	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11670	480	2	4.29	631427020	54795	54.79	11210	11680	11210	14540	7840	11190	11523.44	1.78	0	3805	11610	11400	11120	10910	10630	11505	11015	83	3350	500	8050	10	1	16252384	1897	5.51	1.51	12	0.34	2119.00	7719.00	19940	20230203	-41.47	10330	20231027	12.97	19940	-41.47	20230203	10330	12.97	20231027	19940	-41.47	20230203	10330	12.97	20231027	5.80	N	190510	500	83 억		288978	N	N	9	N	00	N
166	20231102	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	440	2	3.93	579758260	50356	50.35	11210	11680	11210	14540	7840	11190	11513.19	1.78	0	1701	11610	11400	11120	10910	10630	11505	11015	83	3350	500	8050	10	1	16252384	1890	5.49	1.51	12	0.31	2119.00	7719.00	19940	20230203	-41.68	10330	20231027	12.58	19940	-41.68	20230203	10330	12.58	20231027	19940	-41.68	20230203	10330	12.58	20231027	5.80	N	190510	500	83 억		288978	N	N	9	N	00	N
167	20231102	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11660	470	2	4.20	515546010	44841	44.83	11210	11670	11210	14540	7840	11190	11497.20	1.78	0	3035	11610	11400	11120	10910	10630	11505	11015	83	3350	500	8050	10	1	16252384	1895	5.50	1.51	12	0.28	2119.00	7719.00	19940	20230203	-41.52	10330	20231027	12.88	19940	-41.52	20230203	10330	12.88	20231027	19940	-41.52	20230203	10330	12.88	20231027	5.80	N	190510	500	83 억		288978	N	N	9	N	00	N
168	20231102	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11550	360	2	3.22	387234610	33773	33.77	11210	11560	11210	14540	7840	11190	11465.80	1.78	0	1914	11610	11400	11120	10910	10630	11505	11015	83	3350	500	8050	10	1	16252384	1877	5.45	1.50	12	0.21	2119.00	7719.00	19940	20230203	-42.08	10330	20231027	11.81	19940	-42.08	20230203	10330	11.81	20231027	19940	-42.08	20230203	10330	11.81	20231027	5.80	N	190510	500	83 억		288978	N	N	9	N	00	N
169	20231102	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11460	270	2	2.41	89259740	7848	7.85	11210	11460	11210	14540	7840	11190	11373.57	1.78	0	3763	11610	11400	11120	10910	10630	11505	11015	83	3350	500	8050	10	1	16252384	1863	5.41	1.48	12	0.05	2119.00	7719.00	19940	20230203	-42.53	10330	20231027	10.94	19940	-42.53	20230203	10330	10.94	20231027	19940	-42.53	20230203	10330	10.94	20231027	5.80	N	190510	500	83 억		288978	N	N	9	N	00	N
170	20231101	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11190	510	2	4.78	1108303880	99922	113.32	10840	11330	10840	13880	7480	10680	11091.62	1.57	0	33645	11413	11046	10803	10436	10193	10925	10315	83	3200	500	7680	10	1	16252384	1819	5.28	1.45	12	0.61	2119.00	7719.00	19940	20230203	-43.88	10330	20231027	8.33	19940	-43.88	20230203	10330	8.33	20231027	19940	-43.88	20230203	10330	8.33	20231027	5.88	N	190510	500	83 억		254844	N	N	9	N	00	N
171	20231101	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11150	470	2	4.40	1065932410	96130	109.02	10840	11330	10840	13880	7480	10680	11088.45	1.57	0	32302	11413	11046	10803	10436	10193	10925	10315	83	3200	500	7680	10	1	16252384	1812	5.26	1.44	12	0.59	2119.00	7719.00	19940	20230203	-44.08	10330	20231027	7.94	19940	-44.08	20230203	10330	7.94	20231027	19940	-44.08	20230203	10330	7.94	20231027	5.88	N	190510	500	83 억		254844	N	N	20	N	00	N
172	20231101	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	630	2	5.90	952500660	86013	97.54	10840	11330	10840	13880	7480	10680	11073.92	1.57	0	33010	11413	11046	10803	10436	10193	10925	10315	83	3200	500	7680	10	1	16252384	1838	5.34	1.47	12	0.53	2119.00	7719.00	19940	20230203	-43.28	10330	20231027	9.49	19940	-43.28	20230203	10330	9.49	20231027	19940	-43.28	20230203	10330	9.49	20231027	5.88	N	190510	500	83 억		254844	N	N	20	N	00	N
173	20231101	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11150	470	2	4.40	734579620	66648	75.58	10840	11200	10840	13880	7480	10680	11021.78	1.57	0	29969	11413	11046	10803	10436	10193	10925	10315	83	3200	500	7680	10	1	16252384	1812	5.26	1.44	12	0.41	2119.00	7719.00	19940	20230203	-44.08	10330	20231027	7.94	19940	-44.08	20230203	10330	7.94	20231027	19940	-44.08	20230203	10330	7.94	20231027	5.88	N	190510	500	83 억		254844	N	N	20	N	00	N
174	20231101	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11080	400	2	3.75	593726280	54008	61.25	10840	11110	10840	13880	7480	10680	10993.30	1.57	0	24369	11413	11046	10803	10436	10193	10925	10315	83	3200	500	7680	10	1	16252384	1801	5.23	1.44	12	0.33	2119.00	7719.00	19940	20230203	-44.43	10330	20231027	7.26	19940	-44.43	20230203	10330	7.26	20231027	19940	-44.43	20230203	10330	7.26	20231027	5.88	N	190510	500	83 억		254844	N	N	20	N	00	N
175	20231101	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10960	280	2	2.62	450336100	40991	46.49	10840	11110	10840	13880	7480	10680	10986.22	1.57	0	15148	11413	11046	10803	10436	10193	10925	10315	83	3200	500	7680	10	1	16252384	1781	5.17	1.42	12	0.25	2119.00	7719.00	19940	20230203	-45.04	10330	20231027	6.10	19940	-45.04	20230203	10330	6.10	20231027	19940	-45.04	20230203	10330	6.10	20231027	5.88	N	190510	500	83 억		254844	N	N	20	N	00	N
176	20231101	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11050	370	2	3.46	309338420	28139	31.91	10840	11110	10840	13880	7480	10680	10993.23	1.57	0	13415	11413	11046	10803	10436	10193	10925	10315	83	3200	500	7680	10	1	16252384	1796	5.21	1.43	12	0.17	2119.00	7719.00	19940	20230203	-44.58	10330	20231027	6.97	19940	-44.58	20230203	10330	6.97	20231027	19940	-44.58	20230203	10330	6.97	20231027	5.88	N	190510	500	83 억		254844	N	N	20	N	00	N
177	20231101	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10970	290	2	2.72	60621100	5559	6.30	10840	10980	10840	13880	7480	10680	10905.04	1.57	0	2059	11413	11046	10803	10436	10193	10925	10315	83	3200	500	7680	10	1	16252384	1783	5.18	1.42	12	0.03	2119.00	7719.00	19940	20230203	-44.98	10330	20231027	6.20	19940	-44.98	20230203	10330	6.20	20231027	19940	-44.98	20230203	10330	6.20	20231027	5.88	N	190510	500	83 억		254844	N	N	20	N	00	N