KissMeData/095270/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	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	30	2	0.56	49080600	9196	59.12	5480	5480	5260	6910	3730	5320	5337.17	1.26	0	-3671	5573	5446	5373	5246	5173	5410	5210	75	1590	500	3720	10	1	14971256	801	-10.55	1.14	12	0.06	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.05	N	095270	500	74 억		189102	N	N	0	N	00	N
3	20231130	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	30	2	0.56	46064670	8629	55.47	5480	5480	5260	6910	3730	5320	5338.36	1.26	0	-3670	5573	5446	5373	5246	5173	5410	5210	75	1590	500	3720	10	1	14971256	801	-10.55	1.14	12	0.06	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.05	N	095270	500	74 억		189102	N	N	0	N	00	N
4	20231130	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	40	2	0.75	40684640	7616	48.96	5480	5480	5260	6910	3730	5320	5342.00	1.26	0	-2679	5573	5446	5373	5246	5173	5410	5210	75	1590	500	3720	10	1	14971256	802	-10.57	1.15	12	0.05	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.05	N	095270	500	74 억		189102	N	N	0	N	00	N
5	20231130	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	10	2	0.19	40668620	7613	48.94	5480	5480	5260	6910	3730	5320	5342.00	1.26	0	-2679	5573	5446	5373	5246	5173	5410	5210	75	1590	500	3720	10	1	14971256	798	-10.51	1.14	12	0.05	-507.00	4673.00	7590	20230620	-29.78	3800	20221228	40.26	7590	-29.78	20230620	4140	28.74	20230103	7590	-29.78	20230620	3800	40.26	20221228	0.05	N	095270	500	74 억		189102	N	N	0	N	00	N
6	20231130	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	10	2	0.19	23817210	4438	28.53	5480	5480	5310	6910	3730	5320	5366.65	1.26	0	-766	5573	5446	5373	5246	5173	5410	5210	75	1590	500	3720	10	1	14971256	798	-10.51	1.14	12	0.03	-507.00	4673.00	7590	20230620	-29.78	3800	20221228	40.26	7590	-29.78	20230620	4140	28.74	20230103	7590	-29.78	20230620	3800	40.26	20221228	0.05	N	095270	500	74 억		189102	N	N	0	N	00	N
7	20231130	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	10	2	0.19	23737260	4423	28.43	5480	5480	5310	6910	3730	5320	5366.78	1.26	0	-766	5573	5446	5373	5246	5173	5410	5210	75	1590	500	3720	10	1	14971256	798	-10.51	1.14	12	0.03	-507.00	4673.00	7590	20230620	-29.78	3800	20221228	40.26	7590	-29.78	20230620	4140	28.74	20230103	7590	-29.78	20230620	3800	40.26	20221228	0.05	N	095270	500	74 억		189102	N	N	0	N	00	N
8	20231130	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-10	5	-0.19	19955590	3711	23.86	5480	5480	5310	6910	3730	5320	5377.42	1.26	0	-786	5573	5446	5373	5246	5173	5410	5210	75	1590	500	3720	10	1	14971256	795	-10.47	1.14	12	0.02	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.05	N	095270	500	74 억		189102	N	N	0	N	00	N
9	20231130	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	40	2	0.75	578940	108	0.69	5480	5480	5330	6910	3730	5320	5360.56	1.26	0	57	5573	5446	5373	5246	5173	5410	5210	75	1590	500	3720	10	1	14971256	802	-10.57	1.15	12	0.00	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.05	N	095270	500	74 억		189102	N	N	0	N	00	N
10	20231129	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-60	5	-1.12	83219350	15555	84.73	5500	5500	5300	6990	3770	5380	5350.01	1.30	0	-5994	5606	5492	5396	5282	5186	5550	5340	75	1610	500	3760	10	1	14971256	796	-10.49	1.14	12	0.10	-507.00	4673.00	7590	20230620	-29.91	3800	20221228	40.00	7590	-29.91	20230620	4140	28.50	20230103	7590	-29.91	20230620	3800	40.00	20221228	0.07	N	095270	500	74 억		195096	N	N	0	N	00	N
11	20231129	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-60	5	-1.12	74242810	13866	75.53	5500	5500	5310	6990	3770	5380	5354.31	1.30	0	-5401	5606	5492	5396	5282	5186	5550	5340	75	1610	500	3760	10	1	14971256	796	-10.49	1.14	12	0.09	-507.00	4673.00	7590	20230620	-29.91	3800	20221228	40.00	7590	-29.91	20230620	4140	28.50	20230103	7590	-29.91	20230620	3800	40.00	20221228	0.07	N	095270	500	74 억		195096	N	N	0	N	00	N
12	20231129	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-30	5	-0.56	45577950	8487	46.23	5500	5500	5310	6990	3770	5380	5370.33	1.30	0	-3971	5606	5492	5396	5282	5186	5550	5340	75	1610	500	3760	10	1	14971256	801	-10.55	1.14	12	0.06	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.07	N	095270	500	74 억		195096	N	N	0	N	00	N
13	20231129	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-10	5	-0.19	45037600	8386	45.68	5500	5500	5310	6990	3770	5380	5370.57	1.30	0	-3971	5606	5492	5396	5282	5186	5550	5340	75	1610	500	3760	10	1	14971256	804	-10.59	1.15	12	0.06	-507.00	4673.00	7590	20230620	-29.25	3800	20221228	41.32	7590	-29.25	20230620	4140	29.71	20230103	7590	-29.25	20230620	3800	41.32	20221228	0.07	N	095270	500	74 억		195096	N	N	0	N	00	N
14	20231129	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	10	2	0.19	11762270	2182	11.89	5500	5500	5380	6990	3770	5380	5390.59	1.30	0	-336	5606	5492	5396	5282	5186	5550	5340	75	1610	500	3760	10	1	14971256	807	-10.63	1.15	12	0.01	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.07	N	095270	500	74 억		195096	N	N	0	N	00	N
15	20231129	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	10	2	0.19	10578660	1962	10.69	5500	5500	5380	6990	3770	5380	5391.77	1.30	0	-117	5606	5492	5396	5282	5186	5550	5340	75	1610	500	3760	10	1	14971256	807	-10.63	1.15	12	0.01	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.07	N	095270	500	74 억		195096	N	N	0	N	00	N
16	20231129	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	20	2	0.37	8916060	1653	9.00	5500	5500	5380	6990	3770	5380	5393.87	1.30	0	-106	5606	5492	5396	5282	5186	5550	5340	75	1610	500	3760	10	1	14971256	808	-10.65	1.16	12	0.01	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.07	N	095270	500	74 억		195096	N	N	0	N	00	N
17	20231129	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	120	2	2.23	5500	1	0.01	5500	5500	5500	6990	3770	5380	5500.00	1.30	0	0	5606	5492	5396	5282	5186	5550	5340	75	1610	500	3760	10	1	14971256	823	-10.85	1.18	12	0.00	-507.00	4673.00	7590	20230620	-27.54	3800	20221228	44.74	7590	-27.54	20230620	4140	32.85	20230103	7590	-27.54	20230620	3800	44.74	20221228	0.07	N	095270	500	74 억		195096	N	N	0	N	00	N
18	20231128	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	10	2	0.19	98873490	18359	107.95	5300	5510	5300	6980	3760	5370	5385.56	1.35	0	-7428	5710	5540	5440	5270	5170	5490	5220	75	1610	500	3750	10	1	14971256	805	-10.61	1.15	12	0.12	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.07	N	095270	500	74 억		202524	N	N	0	N	00	N
19	20231128	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	50	2	0.93	98254470	18244	107.27	5300	5510	5300	6980	3760	5370	5385.58	1.35	0	-7391	5710	5540	5440	5270	5170	5490	5220	75	1610	500	3750	10	1	14971256	811	-10.69	1.16	12	0.12	-507.00	4673.00	7590	20230620	-28.59	3800	20221228	42.63	7590	-28.59	20230620	4140	30.92	20230103	7590	-28.59	20230620	3800	42.63	20221228	0.07	N	095270	500	74 억		202524	N	N	0	N	00	N
20	20231128	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	0	3	0.00	60713870	11257	66.19	5300	5510	5300	6980	3760	5370	5393.43	1.35	0	-4119	5710	5540	5440	5270	5170	5490	5220	75	1610	500	3750	10	1	14971256	804	-10.59	1.15	12	0.08	-507.00	4673.00	7590	20230620	-29.25	3800	20221228	41.32	7590	-29.25	20230620	4140	29.71	20230103	7590	-29.25	20230620	3800	41.32	20221228	0.07	N	095270	500	74 억		202524	N	N	0	N	00	N
21	20231128	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	20	2	0.37	34117510	6311	37.11	5300	5510	5300	6980	3760	5370	5406.04	1.35	0	-3706	5710	5540	5440	5270	5170	5490	5220	75	1610	500	3750	10	1	14971256	807	-10.63	1.15	12	0.04	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.07	N	095270	500	74 억		202524	N	N	0	N	00	N
22	20231128	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	20	2	0.37	34042170	6297	37.03	5300	5510	5300	6980	3760	5370	5406.09	1.35	0	-3706	5710	5540	5440	5270	5170	5490	5220	75	1610	500	3750	10	1	14971256	807	-10.63	1.15	12	0.04	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.07	N	095270	500	74 억		202524	N	N	0	N	00	N
23	20231128	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	20	2	0.37	34042170	6297	37.03	5300	5510	5300	6980	3760	5370	5406.09	1.35	0	-3706	5710	5540	5440	5270	5170	5490	5220	75	1610	500	3750	10	1	14971256	807	-10.63	1.15	12	0.04	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.07	N	095270	500	74 억		202524	N	N	0	N	00	N
24	20231128	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-10	5	-0.19	33977680	6285	36.96	5300	5510	5300	6980	3760	5370	5406.15	1.35	0	-3706	5710	5540	5440	5270	5170	5490	5220	75	1610	500	3750	10	1	14971256	802	-10.57	1.15	12	0.04	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.07	N	095270	500	74 억		202524	N	N	0	N	00	N
25	20231128	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-10	5	-0.19	143160	27	0.16	5300	5360	5300	6980	3760	5370	5302.22	1.35	0	-4	5710	5540	5440	5270	5170	5490	5220	75	1610	500	3750	10	1	14971256	802	-10.57	1.15	12	0.00	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.07	N	095270	500	74 억		202524	N	N	0	N	00	N
26	20231127	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-40	5	-0.74	91984260	17007	148.82	5610	5610	5340	7030	3790	5410	5408.61	1.40	0	-6697	5530	5470	5390	5330	5250	5430	5290	75	1620	500	3780	10	1	14971256	804	-10.59	1.15	12	0.11	-507.00	4673.00	7590	20230620	-29.25	3800	20221228	41.32	7590	-29.25	20230620	4140	29.71	20230103	7590	-29.25	20230620	3800	41.32	20221228	0.06	N	095270	500	74 억		209221	N	N	0	N	00	N
27	20231127	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-30	5	-0.55	70909770	13080	114.46	5610	5610	5370	7030	3790	5410	5421.24	1.40	0	-5599	5530	5470	5390	5330	5250	5430	5290	75	1620	500	3780	10	1	14971256	805	-10.61	1.15	12	0.09	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.06	N	095270	500	74 억		209221	N	N	0	N	00	N
28	20231127	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-10	5	-0.18	68196950	12577	110.05	5610	5610	5370	7030	3790	5410	5422.35	1.40	0	-5108	5530	5470	5390	5330	5250	5430	5290	75	1620	500	3780	10	1	14971256	808	-10.65	1.16	12	0.08	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.06	N	095270	500	74 억		209221	N	N	0	N	00	N
29	20231127	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	0	3	0.00	65818950	12137	106.20	5610	5610	5370	7030	3790	5410	5423.00	1.40	0	-4868	5530	5470	5390	5330	5250	5430	5290	75	1620	500	3780	10	1	14971256	810	-10.67	1.16	12	0.08	-507.00	4673.00	7590	20230620	-28.72	3800	20221228	42.37	7590	-28.72	20230620	4140	30.68	20230103	7590	-28.72	20230620	3800	42.37	20221228	0.06	N	095270	500	74 억		209221	N	N	0	N	00	N
30	20231127	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-20	5	-0.37	60761410	11196	97.97	5610	5610	5370	7030	3790	5410	5427.06	1.40	0	-4039	5530	5470	5390	5330	5250	5430	5290	75	1620	500	3780	10	1	14971256	807	-10.63	1.15	12	0.07	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.06	N	095270	500	74 억		209221	N	N	0	N	00	N
31	20231127	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	0	3	0.00	59311300	10927	95.62	5610	5610	5370	7030	3790	5410	5427.96	1.40	0	-3780	5530	5470	5390	5330	5250	5430	5290	75	1620	500	3780	10	1	14971256	810	-10.67	1.16	12	0.07	-507.00	4673.00	7590	20230620	-28.72	3800	20221228	42.37	7590	-28.72	20230620	4140	30.68	20230103	7590	-28.72	20230620	3800	42.37	20221228	0.06	N	095270	500	74 억		209221	N	N	0	N	00	N
32	20231127	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-10	5	-0.18	57045950	10508	91.95	5610	5610	5370	7030	3790	5410	5428.81	1.40	0	-3473	5530	5470	5390	5330	5250	5430	5290	75	1620	500	3780	10	1	14971256	808	-10.65	1.16	12	0.07	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.06	N	095270	500	74 억		209221	N	N	0	N	00	N
33	20231127	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	50	2	0.92	557760	102	0.89	5610	5610	5400	7030	3790	5410	5468.24	1.40	0	-13	5530	5470	5390	5330	5250	5430	5290	75	1620	500	3780	10	1	14971256	817	-10.77	1.17	12	0.00	-507.00	4673.00	7590	20230620	-28.06	3800	20221228	43.68	7590	-28.06	20230620	4140	31.88	20230103	7590	-28.06	20230620	3800	43.68	20221228	0.06	N	095270	500	74 억		209221	N	N	0	N	00	N
34	20231124	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	100	2	1.88	61664670	11428	110.06	5450	5450	5310	6900	3720	5310	5395.93	1.45	0	-7285	5583	5446	5373	5236	5163	5515	5305	75	1590	500	3710	10	1	14971256	810	-10.67	1.16	12	0.08	-507.00	4673.00	7590	20230620	-28.72	3800	20221228	42.37	7590	-28.72	20230620	4140	30.68	20230103	7590	-28.72	20230620	3800	42.37	20221228	0.06	N	095270	500	74 억		216506	N	N	0	N	00	N
35	20231124	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	100	2	1.88	54958490	10182	98.06	5450	5450	5310	6900	3720	5310	5397.61	1.45	0	-6140	5583	5446	5373	5236	5163	5515	5305	75	1590	500	3710	10	1	14971256	810	-10.67	1.16	12	0.07	-507.00	4673.00	7590	20230620	-28.72	3800	20221228	42.37	7590	-28.72	20230620	4140	30.68	20230103	7590	-28.72	20230620	3800	42.37	20221228	0.06	N	095270	500	74 억		216506	N	N	0	N	00	N
36	20231124	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	70	2	1.32	34952660	6475	62.36	5450	5450	5310	6900	3720	5310	5398.09	1.45	0	-2981	5583	5446	5373	5236	5163	5515	5305	75	1590	500	3710	10	1	14971256	805	-10.61	1.15	12	0.04	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.06	N	095270	500	74 억		216506	N	N	0	N	00	N
37	20231124	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	90	2	1.69	31251120	5787	55.74	5450	5450	5310	6900	3720	5310	5400.23	1.45	0	-2850	5583	5446	5373	5236	5163	5515	5305	75	1590	500	3710	10	1	14971256	808	-10.65	1.16	12	0.04	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.06	N	095270	500	74 억		216506	N	N	0	N	00	N
38	20231124	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	70	2	1.32	28313570	5242	50.49	5450	5450	5310	6900	3720	5310	5401.29	1.45	0	-2310	5583	5446	5373	5236	5163	5515	5305	75	1590	500	3710	10	1	14971256	805	-10.61	1.15	12	0.04	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.06	N	095270	500	74 억		216506	N	N	0	N	00	N
39	20231124	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	90	2	1.69	26796400	4960	47.77	5450	5450	5310	6900	3720	5310	5402.50	1.45	0	-2140	5583	5446	5373	5236	5163	5515	5305	75	1590	500	3710	10	1	14971256	808	-10.65	1.16	12	0.03	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.06	N	095270	500	74 억		216506	N	N	0	N	00	N
40	20231124	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	130	2	2.45	14333880	2653	25.55	5450	5450	5310	6900	3720	5310	5402.89	1.45	0	-582	5583	5446	5373	5236	5163	5515	5305	75	1590	500	3710	10	1	14971256	814	-10.73	1.16	12	0.02	-507.00	4673.00	7590	20230620	-28.33	3800	20221228	43.16	7590	-28.33	20230620	4140	31.40	20230103	7590	-28.33	20230620	3800	43.16	20221228	0.06	N	095270	500	74 억		216506	N	N	0	N	00	N
41	20231124	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	130	2	2.45	27100	5	0.05	5450	5450	5310	6900	3720	5310	5420.00	1.45	0	-2	5583	5446	5373	5236	5163	5515	5305	75	1590	500	3710	10	1	14971256	814	-10.73	1.16	12	0.00	-507.00	4673.00	7590	20230620	-28.33	3800	20221228	43.16	7590	-28.33	20230620	4140	31.40	20230103	7590	-28.33	20230620	3800	43.16	20221228	0.06	N	095270	500	74 억		216506	N	N	0	N	00	N
42	20231123	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-60	5	-1.12	55459940	10383	91.17	5300	5510	5300	6980	3760	5370	5341.42	1.46	0	-2326	5530	5450	5360	5280	5190	5405	5235	75	1610	500	3750	10	1	14971256	795	-10.47	1.14	12	0.07	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.06	N	095270	500	74 억		218832	N	N	0	N	00	N
43	20231123	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	-40	5	-0.74	48385080	9052	79.49	5300	5510	5300	6980	3760	5370	5345.24	1.46	0	-2191	5530	5450	5360	5280	5190	5405	5235	75	1610	500	3750	10	1	14971256	798	-10.51	1.14	12	0.06	-507.00	4673.00	7590	20230620	-29.78	3800	20221228	40.26	7590	-29.78	20230620	4140	28.74	20230103	7590	-29.78	20230620	3800	40.26	20221228	0.06	N	095270	500	74 억		218832	N	N	0	N	00	N
44	20231123	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	-40	5	-0.74	33050630	6175	54.22	5300	5510	5300	6980	3760	5370	5352.33	1.46	0	-1351	5530	5450	5360	5280	5190	5405	5235	75	1610	500	3750	10	1	14971256	798	-10.51	1.14	12	0.04	-507.00	4673.00	7590	20230620	-29.78	3800	20221228	40.26	7590	-29.78	20230620	4140	28.74	20230103	7590	-29.78	20230620	3800	40.26	20221228	0.06	N	095270	500	74 억		218832	N	N	0	N	00	N
45	20231123	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	-40	5	-0.74	32215380	6018	52.85	5300	5510	5300	6980	3760	5370	5353.17	1.46	0	-1361	5530	5450	5360	5280	5190	5405	5235	75	1610	500	3750	10	1	14971256	798	-10.51	1.14	12	0.04	-507.00	4673.00	7590	20230620	-29.78	3800	20221228	40.26	7590	-29.78	20230620	4140	28.74	20230103	7590	-29.78	20230620	3800	40.26	20221228	0.06	N	095270	500	74 억		218832	N	N	0	N	00	N
46	20231123	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-10	5	-0.19	4707120	873	7.67	5300	5510	5300	6980	3760	5370	5391.89	1.46	0	-354	5530	5450	5360	5280	5190	5405	5235	75	1610	500	3750	10	1	14971256	802	-10.57	1.15	12	0.01	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.06	N	095270	500	74 억		218832	N	N	0	N	00	N
47	20231123	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	30	2	0.56	3786820	701	6.16	5300	5510	5300	6980	3760	5370	5402.03	1.46	0	-351	5530	5450	5360	5280	5190	5405	5235	75	1610	500	3750	10	1	14971256	808	-10.65	1.16	12	0.00	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.06	N	095270	500	74 억		218832	N	N	0	N	00	N
48	20231123	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	80	2	1.49	3673440	680	5.97	5300	5510	5300	6980	3760	5370	5402.12	1.46	0	-330	5530	5450	5360	5280	5190	5405	5235	75	1610	500	3750	10	1	14971256	816	-10.75	1.17	12	0.00	-507.00	4673.00	7590	20230620	-28.19	3800	20221228	43.42	7590	-28.19	20230620	4140	31.64	20230103	7590	-28.19	20230620	3800	43.42	20221228	0.06	N	095270	500	74 억		218832	N	N	0	N	00	N
49	20231123	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-70	5	-1.30	10600	2	0.02	5300	5300	5300	6980	3760	5370	5300.00	1.46	0	0	5530	5450	5360	5280	5190	5405	5235	75	1610	500	3750	10	1	14971256	793	-10.45	1.13	12	0.00	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.06	N	095270	500	74 억		218832	N	N	0	N	00	N
50	20231122	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-20	5	-0.37	61198640	11388	60.23	5390	5440	5270	7000	3780	5390	5373.96	1.47	0	-1658	5623	5506	5393	5276	5163	5565	5335	75	1610	500	3770	10	1	14971256	804	-10.59	1.15	12	0.08	-507.00	4673.00	7590	20230620	-29.25	3800	20221228	41.32	7590	-29.25	20230620	4140	29.71	20230103	7590	-29.25	20230620	3800	41.32	20221228	0.08	N	095270	500	74 억		220490	N	N	0	N	00	N
51	20231122	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-90	5	-1.67	59443250	11060	58.49	5390	5440	5300	7000	3780	5390	5374.62	1.47	0	-1499	5623	5506	5393	5276	5163	5565	5335	75	1610	500	3770	10	1	14971256	793	-10.45	1.13	12	0.07	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.08	N	095270	500	74 억		220490	N	N	0	N	00	N
52	20231122	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-30	5	-0.56	45387630	8427	44.57	5390	5440	5340	7000	3780	5390	5385.98	1.47	0	-1269	5623	5506	5393	5276	5163	5565	5335	75	1610	500	3770	10	1	14971256	802	-10.57	1.15	12	0.06	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.08	N	095270	500	74 억		220490	N	N	0	N	00	N
53	20231122	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-10	5	-0.19	45339390	8418	44.52	5390	5440	5340	7000	3780	5390	5386.00	1.47	0	-1262	5623	5506	5393	5276	5163	5565	5335	75	1610	500	3770	10	1	14971256	805	-10.61	1.15	12	0.06	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.08	N	095270	500	74 억		220490	N	N	0	N	00	N
54	20231122	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	-50	5	-0.93	41441140	7688	40.66	5390	5440	5340	7000	3780	5390	5390.37	1.47	0	-864	5623	5506	5393	5276	5163	5565	5335	75	1610	500	3770	10	1	14971256	799	-10.53	1.14	12	0.05	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.08	N	095270	500	74 억		220490	N	N	0	N	00	N
55	20231122	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	0	3	0.00	33117770	6140	32.47	5390	5440	5360	7000	3780	5390	5393.77	1.47	0	-873	5623	5506	5393	5276	5163	5565	5335	75	1610	500	3770	10	1	14971256	807	-10.63	1.15	12	0.04	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.08	N	095270	500	74 억		220490	N	N	0	N	00	N
56	20231122	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	0	3	0.00	6711040	1247	6.60	5390	5440	5360	7000	3780	5390	5381.75	1.47	0	-5	5623	5506	5393	5276	5163	5565	5335	75	1610	500	3770	10	1	14971256	807	-10.63	1.15	12	0.01	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.08	N	095270	500	74 억		220490	N	N	0	N	00	N
57	20231122	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	0	3	0.00	16140	3	0.02	5390	5390	5360	7000	3780	5390	5380.00	1.47	0	0	5623	5506	5393	5276	5163	5565	5335	75	1610	500	3770	10	1	14971256	807	-10.63	1.15	12	0.00	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.08	N	095270	500	74 억		220490	N	N	0	N	00	N
58	20231121	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	100	2	1.89	101577600	18908	86.20	5280	5510	5280	6870	3710	5290	5372.20	1.45	0	3404	5576	5432	5336	5192	5096	5410	5170	75	1580	500	3700	10	1	14971256	807	-10.63	1.15	12	0.13	-507.00	4673.00	7590	20230620	-28.99	3800	20221228	41.84	7590	-28.99	20230620	4140	30.19	20230103	7590	-28.99	20230620	3800	41.84	20221228	0.10	N	095270	500	74 억		217050	N	N	0	N	00	N
59	20231121	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	80	2	1.51	94517520	17589	80.18	5280	5510	5280	6870	3710	5290	5373.67	1.45	0	3326	5576	5432	5336	5192	5096	5410	5170	75	1580	500	3700	10	1	14971256	804	-10.59	1.15	12	0.12	-507.00	4673.00	7590	20230620	-29.25	3800	20221228	41.32	7590	-29.25	20230620	4140	29.71	20230103	7590	-29.25	20230620	3800	41.32	20221228	0.10	N	095270	500	74 억		217050	N	N	0	N	00	N
60	20231121	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	90	2	1.70	43277280	8117	37.00	5280	5380	5280	6870	3710	5290	5331.68	1.45	0	3059	5576	5432	5336	5192	5096	5410	5170	75	1580	500	3700	10	1	14971256	805	-10.61	1.15	12	0.05	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.10	N	095270	500	74 억		217050	N	N	0	N	00	N
61	20231121	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	90	2	1.70	41127800	7717	35.18	5280	5380	5280	6870	3710	5290	5329.51	1.45	0	3059	5576	5432	5336	5192	5096	5410	5170	75	1580	500	3700	10	1	14971256	805	-10.61	1.15	12	0.05	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.10	N	095270	500	74 억		217050	N	N	0	N	00	N
62	20231121	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	30	2	0.57	25479540	4782	21.80	5280	5380	5280	6870	3710	5290	5328.22	1.45	0	1296	5576	5432	5336	5192	5096	5410	5170	75	1580	500	3700	10	1	14971256	796	-10.49	1.14	12	0.03	-507.00	4673.00	7590	20230620	-29.91	3800	20221228	40.00	7590	-29.91	20230620	4140	28.50	20230103	7590	-29.91	20230620	3800	40.00	20221228	0.10	N	095270	500	74 억		217050	N	N	0	N	00	N
63	20231121	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	30	2	0.57	19095540	3582	16.33	5280	5380	5280	6870	3710	5290	5330.97	1.45	0	1297	5576	5432	5336	5192	5096	5410	5170	75	1580	500	3700	10	1	14971256	796	-10.49	1.14	12	0.02	-507.00	4673.00	7590	20230620	-29.91	3800	20221228	40.00	7590	-29.91	20230620	4140	28.50	20230103	7590	-29.91	20230620	3800	40.00	20221228	0.10	N	095270	500	74 억		217050	N	N	0	N	00	N
64	20231121	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	60	2	1.13	17143750	3215	14.66	5280	5380	5280	6870	3710	5290	5332.43	1.45	0	1562	5576	5432	5336	5192	5096	5410	5170	75	1580	500	3700	10	1	14971256	801	-10.55	1.14	12	0.02	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.10	N	095270	500	74 억		217050	N	N	0	N	00	N
65	20231121	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-10	5	-0.19	253440	48	0.22	5280	5280	5280	6870	3710	5290	5280.00	1.45	0	-42	5576	5432	5336	5192	5096	5410	5170	75	1580	500	3700	10	1	14971256	790	-10.41	1.13	12	0.00	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.10	N	095270	500	74 억		217050	N	N	0	N	00	N
66	20231120	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-10	5	-0.19	117339790	21936	142.66	5290	5480	5240	6890	3710	5300	5349.19	1.47	0	-3538	5446	5372	5296	5222	5146	5335	5185	75	1590	500	3710	10	1	14971256	792	-10.43	1.13	12	0.15	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.12	N	095270	500	74 억		220624	N	N	0	N	00	N
67	20231120	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	50	2	0.94	97458470	18211	118.44	5290	5480	5240	6890	3710	5300	5351.63	1.47	0	-2830	5446	5372	5296	5222	5146	5335	5185	75	1590	500	3710	10	1	14971256	801	-10.55	1.14	12	0.12	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.12	N	095270	500	74 억		220624	N	N	0	N	00	N
68	20231120	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	100	2	1.89	89021270	16635	108.19	5290	5480	5240	6890	3710	5300	5351.44	1.47	0	-2607	5446	5372	5296	5222	5146	5335	5185	75	1590	500	3710	10	1	14971256	808	-10.65	1.16	12	0.11	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.12	N	095270	500	74 억		220624	N	N	0	N	00	N
69	20231120	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	120	2	2.26	88842840	16602	107.97	5290	5480	5240	6890	3710	5300	5351.33	1.47	0	-2610	5446	5372	5296	5222	5146	5335	5185	75	1590	500	3710	10	1	14971256	811	-10.69	1.16	12	0.11	-507.00	4673.00	7590	20230620	-28.59	3800	20221228	42.63	7590	-28.59	20230620	4140	30.92	20230103	7590	-28.59	20230620	3800	42.63	20221228	0.12	N	095270	500	74 억		220624	N	N	0	N	00	N
70	20231120	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	130	2	2.45	76438390	14298	92.99	5290	5480	5240	6890	3710	5300	5346.09	1.47	0	-2348	5446	5372	5296	5222	5146	5335	5185	75	1590	500	3710	10	1	14971256	813	-10.71	1.16	12	0.10	-507.00	4673.00	7590	20230620	-28.46	3800	20221228	42.89	7590	-28.46	20230620	4140	31.16	20230103	7590	-28.46	20230620	3800	42.89	20221228	0.12	N	095270	500	74 억		220624	N	N	0	N	00	N
71	20231120	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	110	2	2.08	71570450	13397	87.13	5290	5460	5240	6890	3710	5300	5342.27	1.47	0	-2358	5446	5372	5296	5222	5146	5335	5185	75	1590	500	3710	10	1	14971256	810	-10.67	1.16	12	0.09	-507.00	4673.00	7590	20230620	-28.72	3800	20221228	42.37	7590	-28.72	20230620	4140	30.68	20230103	7590	-28.72	20230620	3800	42.37	20221228	0.12	N	095270	500	74 억		220624	N	N	0	N	00	N
72	20231120	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	20	2	0.38	16536000	3149	20.48	5290	5320	5240	6890	3710	5300	5251.19	1.47	0	-94	5446	5372	5296	5222	5146	5335	5185	75	1590	500	3710	10	1	14971256	796	-10.49	1.14	12	0.02	-507.00	4673.00	7590	20230620	-29.91	3800	20221228	40.00	7590	-29.91	20230620	4140	28.50	20230103	7590	-29.91	20230620	3800	40.00	20221228	0.12	N	095270	500	74 억		220624	N	N	0	N	00	N
73	20231120	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-10	5	-0.19	179860	34	0.22	5290	5290	5290	6890	3710	5300	5290.00	1.47	0	0	5446	5372	5296	5222	5146	5335	5185	75	1590	500	3710	10	1	14971256	792	-10.43	1.13	12	0.00	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.12	N	095270	500	74 억		220624	N	N	0	N	00	N
74	20231117	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	0	3	0.00	81283510	15376	101.67	5370	5370	5220	6890	3710	5300	5286.39	1.49	0	-2871	5360	5330	5270	5240	5180	5345	5255	75	1590	500	3710	10	1	14971256	793	-10.45	1.13	12	0.10	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.12	N	095270	500	74 억		223495	N	N	0	N	00	N
75	20231117	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	10	2	0.19	53109690	10041	66.39	5370	5370	5250	6890	3710	5300	5289.28	1.49	0	-2726	5360	5330	5270	5240	5180	5345	5255	75	1590	500	3710	10	1	14971256	795	-10.47	1.14	12	0.07	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.12	N	095270	500	74 억		223495	N	N	0	N	00	N
76	20231117	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	0	3	0.00	22307820	4226	27.94	5370	5370	5250	6890	3710	5300	5278.71	1.49	0	-1381	5360	5330	5270	5240	5180	5345	5255	75	1590	500	3710	10	1	14971256	793	-10.45	1.13	12	0.03	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.12	N	095270	500	74 억		223495	N	N	0	N	00	N
77	20231117	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	0	3	0.00	22286680	4222	27.92	5370	5370	5250	6890	3710	5300	5278.70	1.49	0	-1381	5360	5330	5270	5240	5180	5345	5255	75	1590	500	3710	10	1	14971256	793	-10.45	1.13	12	0.03	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.12	N	095270	500	74 억		223495	N	N	0	N	00	N
78	20231117	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	10	2	0.19	22270840	4219	27.90	5370	5370	5250	6890	3710	5300	5278.70	1.49	0	-1381	5360	5330	5270	5240	5180	5345	5255	75	1590	500	3710	10	1	14971256	795	-10.47	1.14	12	0.03	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.12	N	095270	500	74 억		223495	N	N	0	N	00	N
79	20231117	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	10	2	0.19	22254910	4216	27.88	5370	5370	5250	6890	3710	5300	5278.68	1.49	0	-1381	5360	5330	5270	5240	5180	5345	5255	75	1590	500	3710	10	1	14971256	795	-10.47	1.14	12	0.03	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.12	N	095270	500	74 억		223495	N	N	0	N	00	N
80	20231117	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-10	5	-0.19	8992300	1708	11.29	5370	5370	5250	6890	3710	5300	5264.81	1.49	0	-700	5360	5330	5270	5240	5180	5345	5255	75	1590	500	3710	10	1	14971256	792	-10.43	1.13	12	0.01	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.12	N	095270	500	74 억		223495	N	N	0	N	00	N
81	20231117	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	70	2	1.32	5370	1	0.01	5370	5370	5370	6890	3710	5300	5370.00	1.49	0	0	5360	5330	5270	5240	5180	5345	5255	75	1590	500	3710	10	1	14971256	804	-10.59	1.15	12	0.00	-507.00	4673.00	7590	20230620	-29.25	3800	20221228	41.32	7590	-29.25	20230620	4140	29.71	20230103	7590	-29.25	20230620	3800	41.32	20221228	0.12	N	095270	500	74 억		223495	N	N	0	N	00	N
82	20231116	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	40	2	0.77	78154710	14886	82.01	5270	5300	5210	6780	3660	5220	5250.22	1.49	0	303	5326	5272	5186	5132	5046	5300	5160	75	1560	500	3650	10	1	14971256	787	-10.37	1.13	12	0.10	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.12	N	095270	500	74 억		222550	N	N	0	N	00	N
83	20231116	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	30	2	0.57	77897450	14837	81.74	5270	5300	5210	6780	3660	5220	5250.22	1.49	0	255	5326	5272	5186	5132	5046	5300	5160	75	1560	500	3650	10	1	14971256	786	-10.36	1.12	12	0.10	-507.00	4673.00	7590	20230620	-30.83	3800	20221228	38.16	7590	-30.83	20230620	4140	26.81	20230103	7590	-30.83	20230620	3800	38.16	20221228	0.12	N	095270	500	74 억		222550	N	N	0	N	00	N
84	20231116	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	0	3	0.00	76657240	14600	80.43	5270	5300	5210	6780	3660	5220	5250.50	1.49	0	247	5326	5272	5186	5132	5046	5300	5160	75	1560	500	3650	10	1	14971256	781	-10.30	1.12	12	0.10	-507.00	4673.00	7590	20230620	-31.23	3800	20221228	37.37	7590	-31.23	20230620	4140	26.09	20230103	7590	-31.23	20230620	3800	37.37	20221228	0.12	N	095270	500	74 억		222550	N	N	0	N	00	N
85	20231116	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	50	2	0.96	51098680	9722	53.56	5270	5300	5220	6780	3660	5220	5255.98	1.49	0	47	5326	5272	5186	5132	5046	5300	5160	75	1560	500	3650	10	1	14971256	789	-10.39	1.13	12	0.06	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.12	N	095270	500	74 억		222550	N	N	0	N	00	N
86	20231116	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	40	2	0.77	32762510	6255	34.46	5270	5270	5220	6780	3660	5220	5237.81	1.49	0	-334	5326	5272	5186	5132	5046	5300	5160	75	1560	500	3650	10	1	14971256	787	-10.37	1.13	12	0.04	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.12	N	095270	500	74 억		222550	N	N	0	N	00	N
87	20231116	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	0	3	0.00	27142280	5185	28.56	5270	5270	5220	6780	3660	5220	5234.77	1.49	0	-504	5326	5272	5186	5132	5046	5300	5160	75	1560	500	3650	10	1	14971256	781	-10.30	1.12	12	0.03	-507.00	4673.00	7590	20230620	-31.23	3800	20221228	37.37	7590	-31.23	20230620	4140	26.09	20230103	7590	-31.23	20230620	3800	37.37	20221228	0.12	N	095270	500	74 억		222550	N	N	0	N	00	N
88	20231116	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	40	2	0.77	7095080	1347	7.42	5270	5270	5230	6780	3660	5220	5267.32	1.49	0	-568	5326	5272	5186	5132	5046	5300	5160	75	1560	500	3650	10	1	14971256	787	-10.37	1.13	12	0.01	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.12	N	095270	500	74 억		222550	N	N	0	N	00	N
89	20231116	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6780	3660	5220	0.00	1.49	0	0	5326	5272	5186	5132	5046	5300	5160	75	1560	500	3650	10	1	14971256	781	-10.30	1.12	12	0.00	-507.00	4673.00	7590	20230620	-31.23	3800	20221228	37.37	7590	-31.23	20230620	4140	26.09	20230103	7590	-31.23	20230620	3800	37.37	20221228	0.12	N	095270	500	74 억		222550	N	N	0	N	00	N
90	20231115	160633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	60	2	1.16	94287130	18152	132.64	5200	5240	5100	6700	3620	5160	5194.31	1.50	0	-2342	5273	5216	5113	5056	4953	5245	5085	75	1540	500	3610	10	1	14971256	781	-10.30	1.12	12	0.12	-507.00	4673.00	7590	20230620	-31.23	3800	20221228	37.37	7590	-31.23	20230620	4140	26.09	20230103	7590	-31.23	20230620	3800	37.37	20221228	0.14	N	095270	500	74 억		224892	N	N	0	N	00	N
91	20231115	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	40	2	0.78	94255810	18146	132.60	5200	5240	5100	6700	3620	5160	5194.30	1.50	0	-2342	5273	5216	5113	5056	4953	5245	5085	75	1540	500	3610	10	1	14971256	779	-10.26	1.11	12	0.12	-507.00	4673.00	7590	20230620	-31.49	3800	20221228	36.84	7590	-31.49	20230620	4140	25.60	20230103	7590	-31.49	20230620	3800	36.84	20221228	0.14	N	095270	500	74 억		224892	N	N	0	N	00	N
92	20231115	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	20	2	0.39	93725450	18044	131.85	5200	5240	5100	6700	3620	5160	5194.27	1.50	0	-2342	5273	5216	5113	5056	4953	5245	5085	75	1540	500	3610	10	1	14971256	776	-10.22	1.11	12	0.12	-507.00	4673.00	7590	20230620	-31.75	3800	20221228	36.32	7590	-31.75	20230620	4140	25.12	20230103	7590	-31.75	20230620	3800	36.32	20221228	0.14	N	095270	500	74 억		224892	N	N	0	N	00	N
93	20231115	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	30	2	0.58	90721030	17464	127.61	5200	5240	5100	6700	3620	5160	5194.75	1.50	0	-2381	5273	5216	5113	5056	4953	5245	5085	75	1540	500	3610	10	1	14971256	777	-10.24	1.11	12	0.12	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.14	N	095270	500	74 억		224892	N	N	0	N	00	N
94	20231115	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	40	2	0.78	70138110	13504	98.68	5200	5240	5100	6700	3620	5160	5193.88	1.50	0	-1474	5273	5216	5113	5056	4953	5245	5085	75	1540	500	3610	10	1	14971256	779	-10.26	1.11	12	0.09	-507.00	4673.00	7590	20230620	-31.49	3800	20221228	36.84	7590	-31.49	20230620	4140	25.60	20230103	7590	-31.49	20230620	3800	36.84	20221228	0.14	N	095270	500	74 억		224892	N	N	0	N	00	N
95	20231115	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	30	2	0.58	70106890	13498	98.63	5200	5240	5100	6700	3620	5160	5193.87	1.50	0	-1477	5273	5216	5113	5056	4953	5245	5085	75	1540	500	3610	10	1	14971256	777	-10.24	1.11	12	0.09	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.14	N	095270	500	74 억		224892	N	N	0	N	00	N
96	20231115	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	70	2	1.36	39591440	7631	55.76	5200	5240	5100	6700	3620	5160	5188.24	1.50	0	-818	5273	5216	5113	5056	4953	5245	5085	75	1540	500	3610	10	1	14971256	783	-10.32	1.12	12	0.05	-507.00	4673.00	7590	20230620	-31.09	3800	20221228	37.63	7590	-31.09	20230620	4140	26.33	20230103	7590	-31.09	20230620	3800	37.63	20221228	0.14	N	095270	500	74 억		224892	N	N	0	N	00	N
97	20231115	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	80	2	1.55	5335720	1025	7.49	5200	5240	5160	6700	3620	5160	5205.58	1.50	0	-914	5273	5216	5113	5056	4953	5245	5085	75	1540	500	3610	10	1	14971256	784	-10.34	1.12	12	0.01	-507.00	4673.00	7590	20230620	-30.96	3800	20221228	37.89	7590	-30.96	20230620	4140	26.57	20230103	7590	-30.96	20230620	3800	37.89	20221228	0.14	N	095270	500	74 억		224892	N	N	0	N	00	N
98	20231114	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	90	2	1.78	70102120	13685	42.14	5100	5170	5010	6590	3550	5070	5122.55	1.51	0	-1568	5390	5230	5140	4980	4890	5185	4935	75	1520	500	3540	10	1	14971256	773	-10.18	1.10	12	0.09	-507.00	4673.00	7590	20230620	-32.02	3800	20221228	35.79	7590	-32.02	20230620	4140	24.64	20230103	7590	-32.02	20230620	3800	35.79	20221228	0.15	N	095270	500	74 억		226460	N	N	0	N	00	N
99	20231114	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	80	2	1.58	62844160	12276	37.80	5100	5150	5010	6590	3550	5070	5119.27	1.51	0	-1567	5390	5230	5140	4980	4890	5185	4935	75	1520	500	3540	10	1	14971256	771	-10.16	1.10	12	0.08	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.15	N	095270	500	74 억		226460	N	N	0	N	00	N
100	20231114	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	40	2	0.79	34455740	6738	20.75	5100	5140	5010	6590	3550	5070	5113.64	1.51	0	182	5390	5230	5140	4980	4890	5185	4935	75	1520	500	3540	10	1	14971256	765	-10.08	1.09	12	0.05	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.15	N	095270	500	74 억		226460	N	N	0	N	00	N
101	20231114	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	50	2	0.99	13899320	2737	8.43	5100	5130	5010	6590	3550	5070	5078.30	1.51	0	232	5390	5230	5140	4980	4890	5185	4935	75	1520	500	3540	10	1	14971256	767	-10.10	1.10	12	0.02	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.15	N	095270	500	74 억		226460	N	N	0	N	00	N
102	20231114	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	20	2	0.39	5988510	1182	3.64	5100	5130	5010	6590	3550	5070	5066.42	1.51	0	183	5390	5230	5140	4980	4890	5185	4935	75	1520	500	3540	10	1	14971256	762	-10.04	1.09	12	0.01	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.15	N	095270	500	74 억		226460	N	N	0	N	00	N
103	20231114	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	30	2	0.59	5973240	1179	3.63	5100	5130	5010	6590	3550	5070	5066.36	1.51	0	183	5390	5230	5140	4980	4890	5185	4935	75	1520	500	3540	10	1	14971256	764	-10.06	1.09	12	0.01	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.15	N	095270	500	74 억		226460	N	N	0	N	00	N
104	20231114	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	50	2	0.99	5061300	1000	3.08	5100	5130	5010	6590	3550	5070	5061.30	1.51	0	180	5390	5230	5140	4980	4890	5185	4935	75	1520	500	3540	10	1	14971256	767	-10.10	1.10	12	0.01	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.15	N	095270	500	74 억		226460	N	N	0	N	00	N
105	20231114	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	60	2	1.18	1005650	200	0.62	5100	5130	5010	6590	3550	5070	5028.25	1.51	0	80	5390	5230	5140	4980	4890	5185	4935	75	1520	500	3540	10	1	14971256	768	-10.12	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.15	N	095270	500	74 억		226460	N	N	0	N	00	N
106	20231113	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-30	5	-0.59	165771420	32473	169.79	5300	5300	5050	6630	3570	5100	5104.90	1.55	0	-8080	5306	5202	5106	5002	4906	5155	4955	75	1530	500	3570	10	1	14971256	759	-10.00	1.08	12	0.22	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.15	N	095270	500	74 억		231996	N	N	0	N	00	N
107	20231113	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-10	5	-0.20	147873100	28939	151.32	5300	5300	5050	6630	3570	5100	5109.82	1.55	0	-5486	5306	5202	5106	5002	4906	5155	4955	75	1530	500	3570	10	1	14971256	762	-10.04	1.09	12	0.19	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.15	N	095270	500	74 억		231996	N	N	0	N	00	N
108	20231113	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-30	5	-0.59	129720640	25385	132.73	5300	5300	5050	6630	3570	5100	5110.13	1.55	0	-5431	5306	5202	5106	5002	4906	5155	4955	75	1530	500	3570	10	1	14971256	759	-10.00	1.08	12	0.17	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.15	N	095270	500	74 억		231996	N	N	0	N	00	N
109	20231113	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	0	3	0.00	127090230	24866	130.02	5300	5300	5050	6630	3570	5100	5111.00	1.55	0	-5706	5306	5202	5106	5002	4906	5155	4955	75	1530	500	3570	10	1	14971256	764	-10.06	1.09	12	0.17	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.15	N	095270	500	74 억		231996	N	N	0	N	00	N
110	20231113	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	30	2	0.59	111481440	21797	113.97	5300	5300	5070	6630	3570	5100	5114.53	1.55	0	-5510	5306	5202	5106	5002	4906	5155	4955	75	1530	500	3570	10	1	14971256	768	-10.12	1.10	12	0.15	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.15	N	095270	500	74 억		231996	N	N	0	N	00	N
111	20231113	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	30	2	0.59	100995720	19753	103.28	5300	5300	5070	6630	3570	5100	5112.93	1.55	0	-5048	5306	5202	5106	5002	4906	5155	4955	75	1530	500	3570	10	1	14971256	768	-10.12	1.10	12	0.13	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.15	N	095270	500	74 억		231996	N	N	0	N	00	N
112	20231113	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	10	2	0.20	81678630	15957	83.44	5300	5300	5070	6630	3570	5100	5118.67	1.55	0	-4547	5306	5202	5106	5002	4906	5155	4955	75	1530	500	3570	10	1	14971256	765	-10.08	1.09	12	0.11	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.15	N	095270	500	74 억		231996	N	N	0	N	00	N
113	20231113	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	190	2	3.73	487700	95	0.50	5300	5300	5070	6630	3570	5100	5133.68	1.55	0	-1	5306	5202	5106	5002	4906	5155	4955	75	1530	500	3570	10	1	14971256	792	-10.43	1.13	12	0.00	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.15	N	095270	500	74 억		231996	N	N	0	N	00	N
114	20231110	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-50	5	-0.97	96865600	19125	83.10	5210	5210	5010	6690	3610	5150	5064.87	1.58	0	-4959	5336	5242	5146	5052	4956	5195	5005	75	1540	500	3600	10	1	14971256	764	-10.06	1.09	12	0.13	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.15	N	095270	500	74 억		236955	N	N	0	N	00	N
115	20231110	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-80	5	-1.55	93369970	18439	80.12	5210	5210	5010	6690	3610	5150	5063.72	1.58	0	-4703	5336	5242	5146	5052	4956	5195	5005	75	1540	500	3600	10	1	14971256	759	-10.00	1.08	12	0.12	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.15	N	095270	500	74 억		236955	N	N	0	N	00	N
116	20231110	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-100	5	-1.94	64508780	12758	55.44	5210	5210	5010	6690	3610	5150	5056.34	1.58	0	-2065	5336	5242	5146	5052	4956	5195	5005	75	1540	500	3600	10	1	14971256	756	-9.96	1.08	12	0.09	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.15	N	095270	500	74 억		236955	N	N	0	N	00	N
117	20231110	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-100	5	-1.94	63946150	12647	54.95	5210	5210	5010	6690	3610	5150	5056.23	1.58	0	-2058	5336	5242	5146	5052	4956	5195	5005	75	1540	500	3600	10	1	14971256	756	-9.96	1.08	12	0.08	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.15	N	095270	500	74 억		236955	N	N	0	N	00	N
118	20231110	120713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-100	5	-1.94	61910980	12244	53.20	5210	5210	5010	6690	3610	5150	5056.43	1.58	0	-1935	5336	5242	5146	5052	4956	5195	5005	75	1540	500	3600	10	1	14971256	756	-9.96	1.08	12	0.08	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.15	N	095270	500	74 억		236955	N	N	0	N	00	N
119	20231110	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-80	5	-1.55	61794810	12221	53.10	5210	5210	5010	6690	3610	5150	5056.44	1.58	0	-1916	5336	5242	5146	5052	4956	5195	5005	75	1540	500	3600	10	1	14971256	759	-10.00	1.08	12	0.08	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.15	N	095270	500	74 억		236955	N	N	0	N	00	N
120	20231110	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-110	5	-2.14	55284820	10933	47.51	5210	5210	5010	6690	3610	5150	5056.69	1.58	0	-1463	5336	5242	5146	5052	4956	5195	5005	75	1540	500	3600	10	1	14971256	755	-9.94	1.08	12	0.07	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	7590	-33.60	20230620	4140	21.74	20230103	7590	-33.60	20230620	3800	32.63	20221228	0.15	N	095270	500	74 억		236955	N	N	0	N	00	N
121	20231110	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-10	5	-0.19	67030	13	0.06	5210	5210	5100	6690	3610	5150	5156.15	1.58	0	-11	5336	5242	5146	5052	4956	5195	5005	75	1540	500	3600	10	1	14971256	770	-10.14	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.15	N	095270	500	74 억		236955	N	N	0	N	00	N
122	20231109	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-30	5	-0.58	117267920	23014	188.24	5210	5240	5050	6730	3630	5180	5095.50	1.61	0	-3622	5286	5232	5146	5092	5006	5260	5120	75	1550	500	3620	10	1	14971256	771	-10.16	1.10	12	0.15	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.14	N	095270	500	74 억		240577	N	N	0	N	00	N
123	20231109	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-70	5	-1.35	106989760	21006	171.81	5210	5240	5050	6730	3630	5180	5093.30	1.61	0	-2852	5286	5232	5146	5092	5006	5260	5120	75	1550	500	3620	10	1	14971256	765	-10.08	1.09	12	0.14	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.14	N	095270	500	74 억		240577	N	N	0	N	00	N
124	20231109	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-60	5	-1.16	106953950	20999	171.76	5210	5240	5050	6730	3630	5180	5093.29	1.61	0	-2850	5286	5232	5146	5092	5006	5260	5120	75	1550	500	3620	10	1	14971256	767	-10.10	1.10	12	0.14	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.14	N	095270	500	74 억		240577	N	N	0	N	00	N
125	20231109	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-50	5	-0.97	105493500	20713	169.42	5210	5240	5050	6730	3630	5180	5093.11	1.61	0	-2841	5286	5232	5146	5092	5006	5260	5120	75	1550	500	3620	10	1	14971256	768	-10.12	1.10	12	0.14	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.14	N	095270	500	74 억		240577	N	N	0	N	00	N
126	20231109	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-80	5	-1.54	105350810	20685	169.19	5210	5240	5050	6730	3630	5180	5093.10	1.61	0	-2846	5286	5232	5146	5092	5006	5260	5120	75	1550	500	3620	10	1	14971256	764	-10.06	1.09	12	0.14	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.14	N	095270	500	74 억		240577	N	N	0	N	00	N
127	20231109	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-70	5	-1.35	104399510	20498	167.66	5210	5240	5050	6730	3630	5180	5093.16	1.61	0	-2846	5286	5232	5146	5092	5006	5260	5120	75	1550	500	3620	10	1	14971256	765	-10.08	1.09	12	0.14	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.14	N	095270	500	74 억		240577	N	N	0	N	00	N
128	20231109	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-90	5	-1.74	17516750	3416	27.94	5210	5240	5090	6730	3630	5180	5127.85	1.61	0	-1625	5286	5232	5146	5092	5006	5260	5120	75	1550	500	3620	10	1	14971256	762	-10.04	1.09	12	0.02	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억		240577	N	N	0	N	00	N
129	20231109	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	0	3	0.00	93790	18	0.15	5210	5240	5180	6730	3630	5180	5210.56	1.61	0	-4	5286	5232	5146	5092	5006	5260	5120	75	1550	500	3620	10	1	14971256	776	-10.22	1.11	12	0.00	-507.00	4673.00	7590	20230620	-31.75	3800	20221228	36.32	7590	-31.75	20230620	4140	25.12	20230103	7590	-31.75	20230620	3800	36.32	20221228	0.14	N	095270	500	74 억		240577	N	N	0	N	00	N
130	20231108	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	30	2	0.58	62399820	12225	91.53	5150	5200	5060	6690	3610	5150	5104.28	1.63	0	-3924	5370	5260	5170	5060	4970	5215	5015	75	1540	500	3600	10	1	14971256	776	-10.22	1.11	12	0.08	-507.00	4673.00	7590	20230620	-31.75	3800	20221228	36.32	7590	-31.75	20230620	4140	25.12	20230103	7590	-31.75	20230620	3800	36.32	20221228	0.14	N	095270	500	74 억		244501	N	N	0	N	00	N
131	20231108	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-20	5	-0.39	59041650	11576	86.67	5150	5200	5060	6690	3610	5150	5100.35	1.63	0	-3840	5370	5260	5170	5060	4970	5215	5015	75	1540	500	3600	10	1	14971256	768	-10.12	1.10	12	0.08	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.14	N	095270	500	74 억		244501	N	N	0	N	00	N
132	20231108	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-10	5	-0.19	59010970	11570	86.62	5150	5200	5060	6690	3610	5150	5100.34	1.63	0	-3837	5370	5260	5170	5060	4970	5215	5015	75	1540	500	3600	10	1	14971256	770	-10.14	1.10	12	0.08	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.14	N	095270	500	74 억		244501	N	N	0	N	00	N
133	20231108	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-70	5	-1.36	53460160	10481	78.47	5150	5200	5060	6690	3610	5150	5100.67	1.63	0	-3570	5370	5260	5170	5060	4970	5215	5015	75	1540	500	3600	10	1	14971256	761	-10.02	1.09	12	0.07	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.14	N	095270	500	74 억		244501	N	N	0	N	00	N
134	20231108	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-60	5	-1.17	53211400	10432	78.10	5150	5200	5060	6690	3610	5150	5100.79	1.63	0	-3570	5370	5260	5170	5060	4970	5215	5015	75	1540	500	3600	10	1	14971256	762	-10.04	1.09	12	0.07	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억		244501	N	N	0	N	00	N
135	20231108	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	-40	5	-0.78	52274700	10247	76.72	5150	5200	5060	6690	3610	5150	5101.46	1.63	0	-3565	5370	5260	5170	5060	4970	5215	5015	75	1540	500	3600	10	1	14971256	765	-10.08	1.09	12	0.07	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.14	N	095270	500	74 억		244501	N	N	0	N	00	N
136	20231108	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-20	5	-0.39	38677780	7574	56.70	5150	5200	5060	6690	3610	5150	5106.65	1.63	0	-3186	5370	5260	5170	5060	4970	5215	5015	75	1540	500	3600	10	1	14971256	768	-10.12	1.10	12	0.05	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.14	N	095270	500	74 억		244501	N	N	0	N	00	N
137	20231108	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-10	5	-0.19	571790	112	0.84	5150	5150	5100	6690	3610	5150	5105.27	1.63	0	-102	5370	5260	5170	5060	4970	5215	5015	75	1540	500	3600	10	1	14971256	770	-10.14	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.14	N	095270	500	74 억		244501	N	N	0	N	00	N
138	20231107	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-40	5	-0.77	68328070	13357	91.48	5200	5280	5080	6740	3640	5190	5115.53	1.68	0	-6652	5483	5336	5233	5086	4983	5315	5065	75	1550	500	3630	10	1	14971256	771	-10.16	1.10	12	0.09	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.14	N	095270	500	74 억		252153	N	N	0	N	00	N
139	20231107	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-110	5	-2.12	66805890	13060	89.45	5200	5280	5080	6740	3640	5190	5115.31	1.68	0	-6464	5483	5336	5233	5086	4983	5315	5065	75	1550	500	3630	10	1	14971256	761	-10.02	1.09	12	0.09	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.14	N	095270	500	74 억		252153	N	N	0	N	00	N
140	20231107	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-110	5	-2.12	60212490	11766	80.58	5200	5280	5080	6740	3640	5190	5117.50	1.68	0	-5396	5483	5336	5233	5086	4983	5315	5065	75	1550	500	3630	10	1	14971256	761	-10.02	1.09	12	0.08	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.14	N	095270	500	74 억		252153	N	N	0	N	00	N
141	20231107	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-100	5	-1.93	57913810	11314	77.49	5200	5280	5080	6740	3640	5190	5118.77	1.68	0	-5408	5483	5336	5233	5086	4983	5315	5065	75	1550	500	3630	10	1	14971256	762	-10.04	1.09	12	0.08	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억		252153	N	N	0	N	00	N
142	20231107	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-70	5	-1.35	41854000	8159	55.88	5200	5280	5080	6740	3640	5190	5129.80	1.68	0	-2256	5483	5336	5233	5086	4983	5315	5065	75	1550	500	3630	10	1	14971256	767	-10.10	1.10	12	0.05	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.14	N	095270	500	74 억		252153	N	N	0	N	00	N
143	20231107	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-70	5	-1.35	41199890	8031	55.00	5200	5280	5080	6740	3640	5190	5130.11	1.68	0	-2128	5483	5336	5233	5086	4983	5315	5065	75	1550	500	3630	10	1	14971256	767	-10.10	1.10	12	0.05	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.14	N	095270	500	74 억		252153	N	N	0	N	00	N
144	20231107	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-60	5	-1.16	40196770	7835	53.66	5200	5280	5080	6740	3640	5190	5130.41	1.68	0	-2024	5483	5336	5233	5086	4983	5315	5065	75	1550	500	3630	10	1	14971256	768	-10.12	1.10	12	0.05	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.14	N	095270	500	74 억		252153	N	N	0	N	00	N
145	20231107	090637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	0	3	0.00	4710790	913	6.25	5200	5280	5150	6740	3640	5190	5159.68	1.68	0	-804	5483	5336	5233	5086	4983	5315	5065	75	1550	500	3630	10	1	14971256	777	-10.24	1.11	12	0.01	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.14	N	095270	500	74 억		252153	N	N	0	N	00	N
146	20231106	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	0	3	0.00	76115820	14601	88.44	5190	5380	5130	6740	3640	5190	5213.07	1.73	0	-6908	5276	5232	5156	5112	5036	5255	5135	75	1550	500	3630	10	1	14971256	777	-10.24	1.11	12	0.10	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.15	N	095270	500	74 억		259061	N	N	0	N	00	N
147	20231106	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	20	2	0.39	73468730	14091	85.35	5190	5380	5130	6740	3640	5190	5213.88	1.73	0	-6642	5276	5232	5156	5112	5036	5255	5135	75	1550	500	3630	10	1	14971256	780	-10.28	1.11	12	0.09	-507.00	4673.00	7590	20230620	-31.36	3800	20221228	37.11	7590	-31.36	20230620	4140	25.85	20230103	7590	-31.36	20230620	3800	37.11	20221228	0.15	N	095270	500	74 억		259061	N	N	0	N	00	N
148	20231106	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-40	5	-0.77	70706000	13556	82.11	5190	5380	5130	6740	3640	5190	5215.85	1.73	0	-6451	5276	5232	5156	5112	5036	5255	5135	75	1550	500	3630	10	1	14971256	771	-10.16	1.10	12	0.09	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.15	N	095270	500	74 억		259061	N	N	0	N	00	N
149	20231106	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-20	5	-0.39	58512220	11195	67.81	5190	5380	5130	6740	3640	5190	5226.64	1.73	0	-5438	5276	5232	5156	5112	5036	5255	5135	75	1550	500	3630	10	1	14971256	774	-10.20	1.11	12	0.07	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.15	N	095270	500	74 억		259061	N	N	0	N	00	N
150	20231106	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-20	5	-0.39	51381490	9820	59.48	5190	5380	5130	6740	3640	5190	5232.33	1.73	0	-5131	5276	5232	5156	5112	5036	5255	5135	75	1550	500	3630	10	1	14971256	774	-10.20	1.11	12	0.07	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.15	N	095270	500	74 억		259061	N	N	0	N	00	N
151	20231106	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	0	3	0.00	45658300	8713	52.78	5190	5380	5130	6740	3640	5190	5240.25	1.73	0	-4374	5276	5232	5156	5112	5036	5255	5135	75	1550	500	3630	10	1	14971256	777	-10.24	1.11	12	0.06	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.15	N	095270	500	74 억		259061	N	N	0	N	00	N
152	20231106	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	60	2	1.16	35504240	6759	40.94	5190	5380	5130	6740	3640	5190	5252.88	1.73	0	-4501	5276	5232	5156	5112	5036	5255	5135	75	1550	500	3630	10	1	14971256	786	-10.36	1.12	12	0.05	-507.00	4673.00	7590	20230620	-30.83	3800	20221228	38.16	7590	-30.83	20230620	4140	26.81	20230103	7590	-30.83	20230620	3800	38.16	20221228	0.15	N	095270	500	74 억		259061	N	N	0	N	00	N
153	20231106	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	190	2	3.66	2038430	394	2.39	5190	5380	5130	6740	3640	5190	5173.68	1.73	0	-4	5276	5232	5156	5112	5036	5255	5135	75	1550	500	3630	10	1	14971256	805	-10.61	1.15	12	0.00	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.15	N	095270	500	74 억		259061	N	N	0	N	00	N
154	20231103	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	100	2	1.96	84229110	16509	171.29	5150	5200	5080	6610	3570	5090	5102.01	1.72	0	1110	5196	5142	5086	5032	4976	5170	5060	75	1520	500	3560	10	1	14971256	777	-10.24	1.11	12	0.11	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.15	N	095270	500	74 억		257951	N	N	0	N	00	N
155	20231103	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	30	2	0.59	81389080	15955	165.54	5150	5200	5080	6610	3570	5090	5101.16	1.72	0	1198	5196	5142	5086	5032	4976	5170	5060	75	1520	500	3560	10	1	14971256	767	-10.10	1.10	12	0.11	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.15	N	095270	500	74 억		257951	N	N	0	N	00	N
156	20231103	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	40	2	0.79	81368600	15951	165.50	5150	5200	5080	6610	3570	5090	5101.16	1.72	0	1198	5196	5142	5086	5032	4976	5170	5060	75	1520	500	3560	10	1	14971256	768	-10.12	1.10	12	0.11	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.15	N	095270	500	74 억		257951	N	N	0	N	00	N
157	20231103	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	10	2	0.20	71559220	14023	145.50	5150	5200	5090	6610	3570	5090	5102.99	1.72	0	1095	5196	5142	5086	5032	4976	5170	5060	75	1520	500	3560	10	1	14971256	764	-10.06	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.15	N	095270	500	74 억		257951	N	N	0	N	00	N
158	20231103	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	20	2	0.39	41883230	8208	85.16	5150	5200	5090	6610	3570	5090	5102.73	1.72	0	502	5196	5142	5086	5032	4976	5170	5060	75	1520	500	3560	10	1	14971256	765	-10.08	1.09	12	0.05	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.15	N	095270	500	74 억		257951	N	N	0	N	00	N
159	20231103	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	10	2	0.20	39251570	7693	79.82	5150	5200	5090	6610	3570	5090	5102.24	1.72	0	9	5196	5142	5086	5032	4976	5170	5060	75	1520	500	3560	10	1	14971256	764	-10.06	1.09	12	0.05	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.15	N	095270	500	74 억		257951	N	N	0	N	00	N
160	20231103	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	30	2	0.59	26707570	5233	54.30	5150	5200	5090	6610	3570	5090	5103.68	1.72	0	-446	5196	5142	5086	5032	4976	5170	5060	75	1520	500	3560	10	1	14971256	767	-10.10	1.10	12	0.03	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.15	N	095270	500	74 억		257951	N	N	0	N	00	N
161	20231103	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	50	2	0.98	1450680	282	2.93	5150	5150	5140	6610	3570	5090	5144.26	1.72	0	-162	5196	5142	5086	5032	4976	5170	5060	75	1520	500	3560	10	1	14971256	770	-10.14	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.15	N	095270	500	74 억		257951	N	N	0	N	00	N
162	20231102	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	30	2	0.59	49110960	9638	56.00	5030	5140	5030	6570	3550	5060	5095.56	1.71	0	1705	5260	5160	5080	4980	4900	5210	5030	75	1510	500	3540	10	1	14971256	762	-10.04	1.09	12	0.06	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억		256246	N	N	0	N	00	N
163	20231102	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	40	2	0.79	46335690	9093	52.84	5030	5140	5030	6570	3550	5060	5095.75	1.71	0	1779	5260	5160	5080	4980	4900	5210	5030	75	1510	500	3540	10	1	14971256	764	-10.06	1.09	12	0.06	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.14	N	095270	500	74 억		256246	N	N	0	N	00	N
164	20231102	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	20	2	0.40	43046150	8448	49.09	5030	5140	5030	6570	3550	5060	5095.42	1.71	0	1799	5260	5160	5080	4980	4900	5210	5030	75	1510	500	3540	10	1	14971256	761	-10.02	1.09	12	0.06	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.14	N	095270	500	74 억		256246	N	N	0	N	00	N
165	20231102	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	50	2	0.99	42553350	8351	48.52	5030	5140	5030	6570	3550	5060	5095.60	1.71	0	1799	5260	5160	5080	4980	4900	5210	5030	75	1510	500	3540	10	1	14971256	765	-10.08	1.09	12	0.06	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.14	N	095270	500	74 억		256246	N	N	0	N	00	N
166	20231102	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	30	2	0.59	42548240	8350	48.52	5030	5140	5030	6570	3550	5060	5095.60	1.71	0	1799	5260	5160	5080	4980	4900	5210	5030	75	1510	500	3540	10	1	14971256	762	-10.04	1.09	12	0.06	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억		256246	N	N	0	N	00	N
167	20231102	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	50	2	0.99	20902250	4105	23.85	5030	5140	5030	6570	3550	5060	5091.90	1.71	0	1457	5260	5160	5080	4980	4900	5210	5030	75	1510	500	3540	10	1	14971256	765	-10.08	1.09	12	0.03	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.14	N	095270	500	74 억		256246	N	N	0	N	00	N
168	20231102	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	50	2	0.99	14503320	2855	16.59	5030	5140	5030	6570	3550	5060	5079.97	1.71	0	548	5260	5160	5080	4980	4900	5210	5030	75	1510	500	3540	10	1	14971256	765	-10.08	1.09	12	0.02	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.14	N	095270	500	74 억		256246	N	N	0	N	00	N
169	20231102	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	30	2	0.59	2832810	559	3.25	5030	5140	5030	6570	3550	5060	5067.64	1.71	0	-8	5260	5160	5080	4980	4900	5210	5030	75	1510	500	3540	10	1	14971256	762	-10.04	1.09	12	0.00	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억		256246	N	N	0	N	00	N
170	20231101	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	0	3	0.00	86869790	17210	51.92	5010	5180	5000	6570	3550	5060	5047.53	1.76	0	-7675	5320	5190	5080	4950	4840	5135	4895	75	1510	500	3540	10	1	14971256	758	-9.98	1.08	12	0.11	-507.00	4673.00	7590	20230620	-33.33	3800	20221228	33.16	7590	-33.33	20230620	4140	22.22	20230103	7590	-33.33	20230620	3800	33.16	20221228	0.14	N	095270	500	74 억		263921	N	N	0	N	00	N
171	20231101	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-10	5	-0.20	81133600	16077	48.51	5010	5180	5000	6570	3550	5060	5046.52	1.76	0	-7515	5320	5190	5080	4950	4840	5135	4895	75	1510	500	3540	10	1	14971256	756	-9.96	1.08	12	0.11	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.14	N	095270	500	74 억		263921	N	N	0	N	00	N
172	20231101	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-10	5	-0.20	66146920	13111	39.56	5010	5180	5000	6570	3550	5060	5045.09	1.76	0	-7162	5320	5190	5080	4950	4840	5135	4895	75	1510	500	3540	10	1	14971256	756	-9.96	1.08	12	0.09	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.14	N	095270	500	74 억		263921	N	N	0	N	00	N
173	20231101	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-50	5	-0.99	57830630	11452	34.55	5010	5180	5000	6570	3550	5060	5049.78	1.76	0	-6661	5320	5190	5080	4950	4840	5135	4895	75	1510	500	3540	10	1	14971256	750	-9.88	1.07	12	0.08	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	7590	-33.99	20230620	4140	21.01	20230103	7590	-33.99	20230620	3800	31.84	20221228	0.14	N	095270	500	74 억		263921	N	N	0	N	00	N
174	20231101	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-30	5	-0.59	57269290	11340	34.21	5010	5180	5000	6570	3550	5060	5050.16	1.76	0	-6616	5320	5190	5080	4950	4840	5135	4895	75	1510	500	3540	10	1	14971256	753	-9.92	1.08	12	0.08	-507.00	4673.00	7590	20230620	-33.73	3800	20221228	32.37	7590	-33.73	20230620	4140	21.50	20230103	7590	-33.73	20230620	3800	32.37	20221228	0.14	N	095270	500	74 억		263921	N	N	0	N	00	N
175	20231101	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-10	5	-0.20	54794490	10848	32.73	5010	5180	5000	6570	3550	5060	5051.07	1.76	0	-6126	5320	5190	5080	4950	4840	5135	4895	75	1510	500	3540	10	1	14971256	756	-9.96	1.08	12	0.07	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.14	N	095270	500	74 억		263921	N	N	0	N	00	N
176	20231101	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	10	2	0.20	36036700	7135	21.53	5010	5180	5000	6570	3550	5060	5050.63	1.76	0	-2413	5320	5190	5080	4950	4840	5135	4895	75	1510	500	3540	10	1	14971256	759	-10.00	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.14	N	095270	500	74 억		263921	N	N	0	N	00	N
177	20231101	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-30	5	-0.59	19053390	3786	11.42	5010	5180	5000	6570	3550	5060	5032.22	1.76	0	-3195	5320	5190	5080	4950	4840	5135	4895	75	1510	500	3540	10	1	14971256	753	-9.92	1.08	12	0.03	-507.00	4673.00	7590	20230620	-33.73	3800	20221228	32.37	7590	-33.73	20230620	4140	21.50	20230103	7590	-33.73	20230620	3800	32.37	20221228	0.14	N	095270	500	74 억		263921	N	N	0	N	00	N