KissMeData/052710/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	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	30	2	0.39	195867390	25229	87.08	7720	7820	7630	10060	5420	7740	7763.58	5.65	0	9813	7953	7846	7773	7666	7593	7810	7630	73	2320	500	5260	10	1	14615109	1136	-12.33	0.64	12	0.17	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.26	N	052710	500	73 억		826450	N	N	0	N	00	N
3	20231130	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	20	2	0.26	168351380	21684	74.84	7720	7820	7630	10060	5420	7740	7763.85	5.65	0	8493	7953	7846	7773	7666	7593	7810	7630	73	2320	500	5260	10	1	14615109	1134	-12.32	0.64	12	0.15	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.26	N	052710	500	73 억		826450	N	N	0	N	00	N
4	20231130	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	50	2	0.65	143316500	18456	63.70	7720	7820	7630	10060	5420	7740	7765.31	5.65	0	7647	7953	7846	7773	7666	7593	7810	7630	73	2320	500	5260	10	1	14615109	1139	-12.37	0.64	12	0.13	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.26	N	052710	500	73 억		826450	N	N	0	N	00	N
5	20231130	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	40	2	0.52	130595200	16822	58.06	7720	7820	7630	10060	5420	7740	7763.36	5.65	0	6896	7953	7846	7773	7666	7593	7810	7630	73	2320	500	5260	10	1	14615109	1137	-12.35	0.64	12	0.12	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.26	N	052710	500	73 억		826450	N	N	0	N	00	N
6	20231130	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	30	2	0.39	107397170	13842	47.78	7720	7820	7630	10060	5420	7740	7758.79	5.65	0	5936	7953	7846	7773	7666	7593	7810	7630	73	2320	500	5260	10	1	14615109	1136	-12.33	0.64	12	0.09	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.26	N	052710	500	73 억		826450	N	N	0	N	00	N
7	20231130	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	20	2	0.26	64778600	8380	28.92	7720	7820	7630	10060	5420	7740	7730.14	5.65	0	2367	7953	7846	7773	7666	7593	7810	7630	73	2320	500	5260	10	1	14615109	1134	-12.32	0.64	12	0.06	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.26	N	052710	500	73 억		826450	N	N	0	N	00	N
8	20231130	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	30	2	0.39	41962590	5442	18.78	7720	7820	7630	10060	5420	7740	7710.88	5.65	0	917	7953	7846	7773	7666	7593	7810	7630	73	2320	500	5260	10	1	14615109	1136	-12.33	0.64	12	0.04	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.26	N	052710	500	73 억		826450	N	N	0	N	00	N
9	20231130	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-20	5	-0.26	2353000	303	1.05	7720	7820	7720	10060	5420	7740	7765.68	5.65	0	-53	7953	7846	7773	7666	7593	7810	7630	73	2320	500	5260	10	1	14615109	1128	-12.25	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.26	N	052710	500	73 억		826450	N	N	0	N	00	N
10	20231129	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-110	5	-1.40	217459330	27970	46.64	7880	7880	7700	10200	5500	7850	7774.84	5.71	0	-7562	8010	7930	7780	7700	7550	7970	7740	73	2350	500	5330	10	1	14615109	1131	-12.29	0.64	12	0.19	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.24	N	052710	500	73 억		834005	N	N	0	N	00	N
11	20231129	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-110	5	-1.40	197340530	25372	42.31	7880	7880	7700	10200	5500	7850	7777.89	5.71	0	-7584	8010	7930	7780	7700	7550	7970	7740	73	2350	500	5330	10	1	14615109	1131	-12.29	0.64	12	0.17	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.24	N	052710	500	73 억		834005	N	N	0	N	00	N
12	20231129	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-80	5	-1.02	152430180	19587	32.66	7880	7880	7700	10200	5500	7850	7782.21	5.71	0	-2942	8010	7930	7780	7700	7550	7970	7740	73	2350	500	5330	10	1	14615109	1136	-12.33	0.64	12	0.13	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.24	N	052710	500	73 억		834005	N	N	0	N	00	N
13	20231129	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-40	5	-0.51	127826380	16428	27.39	7880	7880	7700	10200	5500	7850	7781.01	5.71	0	-3137	8010	7930	7780	7700	7550	7970	7740	73	2350	500	5330	10	1	14615109	1141	-12.40	0.65	12	0.11	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.24	N	052710	500	73 억		834005	N	N	0	N	00	N
14	20231129	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-60	5	-0.76	116466040	14968	24.96	7880	7880	7700	10200	5500	7850	7781.00	5.71	0	-2786	8010	7930	7780	7700	7550	7970	7740	73	2350	500	5330	10	1	14615109	1139	-12.37	0.64	12	0.10	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.24	N	052710	500	73 억		834005	N	N	0	N	00	N
15	20231129	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-60	5	-0.76	107026610	13757	22.94	7880	7880	7700	10200	5500	7850	7779.79	5.71	0	-3126	8010	7930	7780	7700	7550	7970	7740	73	2350	500	5330	10	1	14615109	1139	-12.37	0.64	12	0.09	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.24	N	052710	500	73 억		834005	N	N	0	N	00	N
16	20231129	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-120	5	-1.53	86453350	11113	18.53	7880	7880	7700	10200	5500	7850	7779.48	5.71	0	-3067	8010	7930	7780	7700	7550	7970	7740	73	2350	500	5330	10	1	14615109	1130	-12.27	0.64	12	0.08	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.24	N	052710	500	73 억		834005	N	N	0	N	00	N
17	20231129	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-120	5	-1.53	37270120	4771	7.96	7880	7880	7700	10200	5500	7850	7811.80	5.71	0	-2123	8010	7930	7780	7700	7550	7970	7740	73	2350	500	5330	10	1	14615109	1130	-12.27	0.64	12	0.03	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.24	N	052710	500	73 억		834005	N	N	0	N	00	N
18	20231128	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	240	2	3.15	465291440	59647	93.41	7630	7860	7630	9890	5330	7610	7800.62	5.54	0	22807	7976	7792	7676	7492	7376	7735	7435	73	2280	500	5170	10	1	14615109	1147	-12.46	0.65	12	0.41	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.25	N	052710	500	73 억		810204	N	N	0	N	00	N
19	20231128	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	220	2	2.89	415990850	53339	83.53	7630	7860	7630	9890	5330	7610	7799.01	5.54	0	20167	7976	7792	7676	7492	7376	7735	7435	73	2280	500	5170	10	1	14615109	1144	-12.43	0.65	12	0.36	-630.00	12094.00	21850	20230303	-64.16	7020	20231101	11.54	21850	-64.16	20230303	7020	11.54	20231101	31800	-75.38	20230210	7020	11.54	20231101	1.25	N	052710	500	73 억		810204	N	N	0	N	00	N
20	20231128	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	200	2	2.63	386808290	49608	77.69	7630	7860	7630	9890	5330	7610	7797.30	5.54	0	19792	7976	7792	7676	7492	7376	7735	7435	73	2280	500	5170	10	1	14615109	1141	-12.40	0.65	12	0.34	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.25	N	052710	500	73 억		810204	N	N	0	N	00	N
21	20231128	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	200	2	2.63	331562220	42533	66.61	7630	7860	7630	9890	5330	7610	7795.42	5.54	0	17632	7976	7792	7676	7492	7376	7735	7435	73	2280	500	5170	10	1	14615109	1141	-12.40	0.65	12	0.29	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.25	N	052710	500	73 억		810204	N	N	0	N	00	N
22	20231128	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	220	2	2.89	295733470	37951	59.43	7630	7860	7630	9890	5330	7610	7792.52	5.54	0	17202	7976	7792	7676	7492	7376	7735	7435	73	2280	500	5170	10	1	14615109	1144	-12.43	0.65	12	0.26	-630.00	12094.00	21850	20230303	-64.16	7020	20231101	11.54	21850	-64.16	20230303	7020	11.54	20231101	31800	-75.38	20230210	7020	11.54	20231101	1.25	N	052710	500	73 억		810204	N	N	0	N	00	N
23	20231128	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	200	2	2.63	186649310	24015	37.61	7630	7840	7630	9890	5330	7610	7772.21	5.54	0	7885	7976	7792	7676	7492	7376	7735	7435	73	2280	500	5170	10	1	14615109	1141	-12.40	0.65	12	0.16	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.25	N	052710	500	73 억		810204	N	N	0	N	00	N
24	20231128	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	130	2	1.71	138235820	17789	27.86	7630	7840	7630	9890	5330	7610	7770.88	5.54	0	4830	7976	7792	7676	7492	7376	7735	7435	73	2280	500	5170	10	1	14615109	1131	-12.29	0.64	12	0.12	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.25	N	052710	500	73 억		810204	N	N	0	N	00	N
25	20231128	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	90	2	1.18	4083580	533	0.83	7630	7710	7630	9890	5330	7610	7661.69	5.54	0	49	7976	7792	7676	7492	7376	7735	7435	73	2280	500	5170	10	1	14615109	1125	-12.22	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.76	7020	20231101	9.69	21850	-64.76	20230303	7020	9.69	20231101	31800	-75.79	20230210	7020	9.69	20231101	1.25	N	052710	500	73 억		810204	N	N	0	N	00	N
26	20231127	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	-250	5	-3.18	488089030	63820	164.44	7860	7860	7560	10210	5510	7860	7648.32	5.70	0	-22743	7973	7916	7803	7746	7633	7945	7775	73	2350	500	5340	10	1	14615109	1112	-12.08	0.63	12	0.44	-630.00	12094.00	21850	20230303	-65.17	7020	20231101	8.40	21850	-65.17	20230303	7020	8.40	20231101	31800	-76.07	20230210	7020	8.40	20231101	1.19	N	052710	500	73 억		832944	N	N	0	N	00	N
27	20231127	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-230	5	-2.93	450976870	58956	151.91	7860	7860	7560	10210	5510	7860	7649.38	5.70	0	-22941	7973	7916	7803	7746	7633	7945	7775	73	2350	500	5340	10	1	14615109	1115	-12.11	0.63	12	0.40	-630.00	12094.00	21850	20230303	-65.08	7020	20231101	8.69	21850	-65.08	20230303	7020	8.69	20231101	31800	-76.01	20230210	7020	8.69	20231101	1.19	N	052710	500	73 억		832944	N	N	0	N	00	N
28	20231127	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	-250	5	-3.18	410398730	53636	138.20	7860	7860	7560	10210	5510	7860	7651.55	5.70	0	-21793	7973	7916	7803	7746	7633	7945	7775	73	2350	500	5340	10	1	14615109	1112	-12.08	0.63	12	0.37	-630.00	12094.00	21850	20230303	-65.17	7020	20231101	8.40	21850	-65.17	20230303	7020	8.40	20231101	31800	-76.07	20230210	7020	8.40	20231101	1.19	N	052710	500	73 억		832944	N	N	0	N	00	N
29	20231127	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	-250	5	-3.18	388847340	50803	130.90	7860	7860	7560	10210	5510	7860	7654.02	5.70	0	-20804	7973	7916	7803	7746	7633	7945	7775	73	2350	500	5340	10	1	14615109	1112	-12.08	0.63	12	0.35	-630.00	12094.00	21850	20230303	-65.17	7020	20231101	8.40	21850	-65.17	20230303	7020	8.40	20231101	31800	-76.07	20230210	7020	8.40	20231101	1.19	N	052710	500	73 억		832944	N	N	0	N	00	N
30	20231127	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	-200	5	-2.54	237166020	30852	79.49	7860	7860	7650	10210	5510	7860	7687.22	5.70	0	-10835	7973	7916	7803	7746	7633	7945	7775	73	2350	500	5340	10	1	14615109	1120	-12.16	0.63	12	0.21	-630.00	12094.00	21850	20230303	-64.94	7020	20231101	9.12	21850	-64.94	20230303	7020	9.12	20231101	31800	-75.91	20230210	7020	9.12	20231101	1.19	N	052710	500	73 억		832944	N	N	0	N	00	N
31	20231127	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-160	5	-2.04	143429120	18626	47.99	7860	7860	7650	10210	5510	7860	7700.48	5.70	0	-3334	7973	7916	7803	7746	7633	7945	7775	73	2350	500	5340	10	1	14615109	1125	-12.22	0.64	12	0.13	-630.00	12094.00	21850	20230303	-64.76	7020	20231101	9.69	21850	-64.76	20230303	7020	9.69	20231101	31800	-75.79	20230210	7020	9.69	20231101	1.19	N	052710	500	73 억		832944	N	N	0	N	00	N
32	20231127	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-180	5	-2.29	108176210	14039	36.17	7860	7860	7650	10210	5510	7860	7705.41	5.70	0	-2526	7973	7916	7803	7746	7633	7945	7775	73	2350	500	5340	10	1	14615109	1122	-12.19	0.64	12	0.10	-630.00	12094.00	21850	20230303	-64.85	7020	20231101	9.40	21850	-64.85	20230303	7020	9.40	20231101	31800	-75.85	20230210	7020	9.40	20231101	1.19	N	052710	500	73 억		832944	N	N	0	N	00	N
33	20231127	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	-100	5	-1.27	12488070	1601	4.13	7860	7860	7740	10210	5510	7860	7800.17	5.70	0	-493	7973	7916	7803	7746	7633	7945	7775	73	2350	500	5340	10	1	14615109	1134	-12.32	0.64	12	0.01	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.19	N	052710	500	73 억		832944	N	N	0	N	00	N
34	20231124	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	140	2	1.81	301463780	38673	67.05	7700	7860	7690	10030	5410	7720	7795.39	5.65	0	7402	8000	7860	7780	7640	7560	7820	7600	73	2310	500	5240	10	1	14615109	1149	-12.48	0.65	12	0.26	-630.00	12094.00	21850	20230303	-64.03	7020	20231101	11.97	21850	-64.03	20230303	7020	11.97	20231101	31800	-75.28	20230210	7020	11.97	20231101	1.16	N	052710	500	73 억		825675	N	N	1	N	00	N
35	20231124	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	90	2	1.17	267224950	34307	59.48	7700	7850	7690	10030	5410	7720	7789.63	5.65	0	7203	8000	7860	7780	7640	7560	7820	7600	73	2310	500	5240	10	1	14615109	1141	-12.40	0.65	12	0.23	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.16	N	052710	500	73 억		825675	N	N	1	N	00	N
36	20231124	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	100	2	1.30	226258720	29071	50.40	7700	7840	7690	10030	5410	7720	7783.41	5.65	0	7242	8000	7860	7780	7640	7560	7820	7600	73	2310	500	5240	10	1	14615109	1143	-12.41	0.65	12	0.20	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.16	N	052710	500	73 억		825675	N	N	1	N	00	N
37	20231124	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	80	2	1.04	186089940	23931	41.49	7700	7840	7690	10030	5410	7720	7776.58	5.65	0	5047	8000	7860	7780	7640	7560	7820	7600	73	2310	500	5240	10	1	14615109	1140	-12.38	0.64	12	0.16	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.16	N	052710	500	73 억		825675	N	N	1	N	00	N
38	20231124	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	90	2	1.17	168427410	21666	37.57	7700	7840	7690	10030	5410	7720	7774.32	5.65	0	5870	8000	7860	7780	7640	7560	7820	7600	73	2310	500	5240	10	1	14615109	1141	-12.40	0.65	12	0.15	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.16	N	052710	500	73 억		825675	N	N	1	N	00	N
39	20231124	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	90	2	1.17	139534170	17965	31.15	7700	7840	7690	10030	5410	7720	7767.53	5.65	0	5695	8000	7860	7780	7640	7560	7820	7600	73	2310	500	5240	10	1	14615109	1141	-12.40	0.65	12	0.12	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.16	N	052710	500	73 억		825675	N	N	1	N	00	N
40	20231124	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	70	2	0.91	77047820	9967	17.28	7700	7790	7690	10030	5410	7720	7730.50	5.65	0	1992	8000	7860	7780	7640	7560	7820	7600	73	2310	500	5240	10	1	14615109	1139	-12.37	0.64	12	0.07	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.16	N	052710	500	73 억		825675	N	N	1	N	00	N
41	20231124	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-20	5	-0.26	9215780	1195	2.07	7700	7730	7690	10030	5410	7720	7710.32	5.65	0	-83	8000	7860	7780	7640	7560	7820	7600	73	2310	500	5240	10	1	14615109	1125	-12.22	0.64	12	0.01	-630.00	12094.00	21850	20230303	-64.76	7020	20231101	9.69	21850	-64.76	20230303	7020	9.69	20231101	31800	-75.79	20230210	7020	9.69	20231101	1.16	N	052710	500	73 억		825675	N	N	1	N	00	N
42	20231123	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-170	5	-2.15	444150720	57119	97.18	7910	7920	7700	10250	5530	7890	7775.98	5.85	0	-29493	8070	7980	7800	7710	7530	8025	7755	73	2360	500	5360	10	1	14615109	1128	-12.25	0.64	12	0.39	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.17	N	052710	500	73 억		855168	N	N	1	N	00	N
43	20231123	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-160	5	-2.03	424690100	54598	92.89	7910	7920	7700	10250	5530	7890	7778.49	5.85	0	-28384	8070	7980	7800	7710	7530	8025	7755	73	2360	500	5360	10	1	14615109	1130	-12.27	0.64	12	0.37	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.17	N	052710	500	73 억		855168	N	N	0	N	00	N
44	20231123	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-150	5	-1.90	359830070	46204	78.61	7910	7920	7710	10250	5530	7890	7787.86	5.85	0	-21010	8070	7980	7800	7710	7530	8025	7755	73	2360	500	5360	10	1	14615109	1131	-12.29	0.64	12	0.32	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.17	N	052710	500	73 억		855168	N	N	0	N	00	N
45	20231123	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-80	5	-1.01	248853510	31883	54.24	7910	7920	7760	10250	5530	7890	7805.21	5.85	0	-11798	8070	7980	7800	7710	7530	8025	7755	73	2360	500	5360	10	1	14615109	1141	-12.40	0.65	12	0.22	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.17	N	052710	500	73 억		855168	N	N	0	N	00	N
46	20231123	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-110	5	-1.39	192054590	24580	41.82	7910	7920	7780	10250	5530	7890	7813.45	5.85	0	-5257	8070	7980	7800	7710	7530	8025	7755	73	2360	500	5360	10	1	14615109	1137	-12.35	0.64	12	0.17	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.17	N	052710	500	73 억		855168	N	N	0	N	00	N
47	20231123	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-70	5	-0.89	142745110	18259	31.06	7910	7920	7780	10250	5530	7890	7817.79	5.85	0	-4556	8070	7980	7800	7710	7530	8025	7755	73	2360	500	5360	10	1	14615109	1143	-12.41	0.65	12	0.12	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.17	N	052710	500	73 억		855168	N	N	0	N	00	N
48	20231123	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-90	5	-1.14	66876330	8538	14.53	7910	7920	7780	10250	5530	7890	7832.79	5.85	0	-3901	8070	7980	7800	7710	7530	8025	7755	73	2360	500	5360	10	1	14615109	1140	-12.38	0.64	12	0.06	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.17	N	052710	500	73 억		855168	N	N	0	N	00	N
49	20231123	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-90	5	-1.14	8384690	1069	1.82	7910	7920	7800	10250	5530	7890	7843.49	5.85	0	-345	8070	7980	7800	7710	7530	8025	7755	73	2360	500	5360	10	1	14615109	1140	-12.38	0.64	12	0.01	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.17	N	052710	500	73 억		855168	N	N	0	N	00	N
50	20231122	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	140	2	1.81	454409080	58442	124.59	7730	7890	7620	10070	5430	7750	7775.38	5.76	0	11214	7923	7836	7753	7666	7583	7795	7625	73	2320	500	5270	10	1	14615109	1153	-12.52	0.65	12	0.40	-630.00	12094.00	21850	20230303	-63.89	7020	20231101	12.39	21850	-63.89	20230303	7020	12.39	20231101	31800	-75.19	20230210	7020	12.39	20231101	1.17	N	052710	500	73 억		842450	N	N	0	N	00	N
51	20231122	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	120	2	1.55	397851920	51260	109.28	7730	7870	7620	10070	5430	7750	7761.45	5.76	0	9398	7923	7836	7753	7666	7583	7795	7625	73	2320	500	5270	10	1	14615109	1150	-12.49	0.65	12	0.35	-630.00	12094.00	21850	20230303	-63.98	7020	20231101	12.11	21850	-63.98	20230303	7020	12.11	20231101	31800	-75.25	20230210	7020	12.11	20231101	1.17	N	052710	500	73 억		842450	N	N	0	N	00	N
52	20231122	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	90	2	1.16	294532450	38082	81.19	7730	7840	7620	10070	5430	7750	7734.16	5.76	0	3787	7923	7836	7753	7666	7583	7795	7625	73	2320	500	5270	10	1	14615109	1146	-12.44	0.65	12	0.26	-630.00	12094.00	21850	20230303	-64.12	7020	20231101	11.68	21850	-64.12	20230303	7020	11.68	20231101	31800	-75.35	20230210	7020	11.68	20231101	1.17	N	052710	500	73 억		842450	N	N	0	N	00	N
53	20231122	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	30	2	0.39	249433630	32307	68.87	7730	7820	7620	10070	5430	7750	7720.73	5.76	0	1597	7923	7836	7753	7666	7583	7795	7625	73	2320	500	5270	10	1	14615109	1137	-12.35	0.64	12	0.22	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.17	N	052710	500	73 억		842450	N	N	0	N	00	N
54	20231122	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	50	2	0.65	231182180	29958	63.87	7730	7820	7620	10070	5430	7750	7716.88	5.76	0	1102	7923	7836	7753	7666	7583	7795	7625	73	2320	500	5270	10	1	14615109	1140	-12.38	0.64	12	0.20	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.17	N	052710	500	73 억		842450	N	N	0	N	00	N
55	20231122	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	40	2	0.52	198221190	25730	54.85	7730	7820	7620	10070	5430	7750	7703.89	5.76	0	282	7923	7836	7753	7666	7583	7795	7625	73	2320	500	5270	10	1	14615109	1139	-12.37	0.64	12	0.18	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.17	N	052710	500	73 억		842450	N	N	0	N	00	N
56	20231122	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-80	5	-1.03	118900790	15523	33.09	7730	7730	7620	10070	5430	7750	7659.65	5.76	0	-2406	7923	7836	7753	7666	7583	7795	7625	73	2320	500	5270	10	1	14615109	1121	-12.17	0.63	12	0.11	-630.00	12094.00	21850	20230303	-64.90	7020	20231101	9.26	21850	-64.90	20230303	7020	9.26	20231101	31800	-75.88	20230210	7020	9.26	20231101	1.17	N	052710	500	73 억		842450	N	N	0	N	00	N
57	20231122	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-80	5	-1.03	6138460	797	1.70	7730	7730	7670	10070	5430	7750	7701.96	5.76	0	-232	7923	7836	7753	7666	7583	7795	7625	73	2320	500	5270	10	1	14615109	1121	-12.17	0.63	12	0.01	-630.00	12094.00	21850	20230303	-64.90	7020	20231101	9.26	21850	-64.90	20230303	7020	9.26	20231101	31800	-75.88	20230210	7020	9.26	20231101	1.17	N	052710	500	73 억		842450	N	N	0	N	00	N
58	20231121	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	10	2	0.13	364032260	46894	125.60	7800	7840	7670	10060	5420	7740	7763.16	5.61	0	21894	7886	7812	7706	7632	7526	7760	7580	73	2320	500	5260	10	1	14615109	1133	-12.30	0.64	12	0.32	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.18	N	052710	500	73 억		820070	N	N	0	N	00	N
59	20231121	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	20	2	0.26	342397730	44105	118.13	7800	7840	7670	10060	5420	7740	7763.50	5.61	0	20697	7886	7812	7706	7632	7526	7760	7580	73	2320	500	5260	10	1	14615109	1134	-12.32	0.64	12	0.30	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.18	N	052710	500	73 억		820070	N	N	0	N	00	N
60	20231121	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	10	2	0.13	303847530	39129	104.81	7800	7840	7670	10060	5420	7740	7765.59	5.61	0	19271	7886	7812	7706	7632	7526	7760	7580	73	2320	500	5260	10	1	14615109	1133	-12.30	0.64	12	0.27	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.18	N	052710	500	73 억		820070	N	N	0	N	00	N
61	20231121	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	70	2	0.90	237788250	30615	82.00	7800	7840	7670	10060	5420	7740	7767.48	5.61	0	17404	7886	7812	7706	7632	7526	7760	7580	73	2320	500	5260	10	1	14615109	1141	-12.40	0.65	12	0.21	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.18	N	052710	500	73 억		820070	N	N	0	N	00	N
62	20231121	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	90	2	1.16	218833860	28190	75.51	7800	7840	7670	10060	5420	7740	7763.21	5.61	0	16140	7886	7812	7706	7632	7526	7760	7580	73	2320	500	5260	10	1	14615109	1144	-12.43	0.65	12	0.19	-630.00	12094.00	21850	20230303	-64.16	7020	20231101	11.54	21850	-64.16	20230303	7020	11.54	20231101	31800	-75.38	20230210	7020	11.54	20231101	1.18	N	052710	500	73 억		820070	N	N	0	N	00	N
63	20231121	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	70	2	0.90	184094980	23738	63.58	7800	7840	7670	10060	5420	7740	7755.60	5.61	0	14140	7886	7812	7706	7632	7526	7760	7580	73	2320	500	5260	10	1	14615109	1141	-12.40	0.65	12	0.16	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.18	N	052710	500	73 억		820070	N	N	0	N	00	N
64	20231121	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	20	2	0.26	103233820	13345	35.74	7800	7800	7670	10060	5420	7740	7735.61	5.61	0	5918	7886	7812	7706	7632	7526	7760	7580	73	2320	500	5260	10	1	14615109	1134	-12.32	0.64	12	0.09	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.18	N	052710	500	73 억		820070	N	N	0	N	00	N
65	20231121	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	10	2	0.13	21498540	2771	7.42	7800	7800	7750	10060	5420	7740	7762.24	5.61	0	990	7886	7812	7706	7632	7526	7760	7580	73	2320	500	5260	10	1	14615109	1133	-12.30	0.64	12	0.02	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.18	N	052710	500	73 억		820070	N	N	0	N	00	N
66	20231120	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	70	2	0.91	283769290	36751	63.43	7750	7780	7600	9970	5370	7670	7721.35	5.50	0	15682	8003	7836	7743	7576	7483	7790	7530	73	2300	500	5210	10	1	14615109	1131	-12.29	0.64	12	0.25	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.19	N	052710	500	73 억		804386	N	N	0	N	00	N
67	20231120	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	70	2	0.91	255598140	33109	57.14	7750	7780	7600	9970	5370	7670	7719.90	5.50	0	15111	8003	7836	7743	7576	7483	7790	7530	73	2300	500	5210	10	1	14615109	1131	-12.29	0.64	12	0.23	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.19	N	052710	500	73 억		804386	N	N	0	N	00	N
68	20231120	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	70	2	0.91	228266940	29579	51.05	7750	7780	7600	9970	5370	7670	7717.20	5.50	0	14841	8003	7836	7743	7576	7483	7790	7530	73	2300	500	5210	10	1	14615109	1131	-12.29	0.64	12	0.20	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.19	N	052710	500	73 억		804386	N	N	0	N	00	N
69	20231120	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	30	2	0.39	188924590	24486	42.26	7750	7780	7600	9970	5370	7670	7715.62	5.50	0	11289	8003	7836	7743	7576	7483	7790	7530	73	2300	500	5210	10	1	14615109	1125	-12.22	0.64	12	0.17	-630.00	12094.00	21850	20230303	-64.76	7020	20231101	9.69	21850	-64.76	20230303	7020	9.69	20231101	31800	-75.79	20230210	7020	9.69	20231101	1.19	N	052710	500	73 억		804386	N	N	0	N	00	N
70	20231120	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	70	2	0.91	164889450	21374	36.89	7750	7780	7600	9970	5370	7670	7714.49	5.50	0	10392	8003	7836	7743	7576	7483	7790	7530	73	2300	500	5210	10	1	14615109	1131	-12.29	0.64	12	0.15	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.19	N	052710	500	73 억		804386	N	N	0	N	00	N
71	20231120	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	70	2	0.91	138039530	17898	30.89	7750	7780	7600	9970	5370	7670	7712.57	5.50	0	9424	8003	7836	7743	7576	7483	7790	7530	73	2300	500	5210	10	1	14615109	1131	-12.29	0.64	12	0.12	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.19	N	052710	500	73 억		804386	N	N	0	N	00	N
72	20231120	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	80	2	1.04	92071740	11949	20.62	7750	7780	7600	9970	5370	7670	7705.39	5.50	0	6661	8003	7836	7743	7576	7483	7790	7530	73	2300	500	5210	10	1	14615109	1133	-12.30	0.64	12	0.08	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.19	N	052710	500	73 억		804386	N	N	0	N	00	N
73	20231120	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	20	2	0.26	3646730	473	0.82	7750	7770	7690	9970	5370	7670	7709.79	5.50	0	90	8003	7836	7743	7576	7483	7790	7530	73	2300	500	5210	10	1	14615109	1124	-12.21	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.81	7020	20231101	9.54	21850	-64.81	20230303	7020	9.54	20231101	31800	-75.82	20230210	7020	9.54	20231101	1.19	N	052710	500	73 억		804386	N	N	0	N	00	N
74	20231117	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-250	5	-3.16	439929910	56967	88.17	7910	7910	7650	10290	5550	7920	7722.56	5.61	0	-14161	8080	8000	7850	7770	7620	8040	7810	73	2370	500	5380	10	1	14615109	1121	-12.17	0.63	12	0.39	-630.00	12094.00	21850	20230303	-64.90	7020	20231101	9.26	21850	-64.90	20230303	7020	9.26	20231101	31800	-75.88	20230210	7020	9.26	20231101	1.18	N	052710	500	73 억		819559	N	N	0	N	00	N
75	20231117	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-250	5	-3.16	403022180	52153	80.72	7910	7910	7650	10290	5550	7920	7727.69	5.61	0	-12928	8080	8000	7850	7770	7620	8040	7810	73	2370	500	5380	10	1	14615109	1121	-12.17	0.63	12	0.36	-630.00	12094.00	21850	20230303	-64.90	7020	20231101	9.26	21850	-64.90	20230303	7020	9.26	20231101	31800	-75.88	20230210	7020	9.26	20231101	1.18	N	052710	500	73 억		819559	N	N	0	N	00	N
76	20231117	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-220	5	-2.78	372924790	48235	74.65	7910	7910	7650	10290	5550	7920	7731.41	5.61	0	-11701	8080	8000	7850	7770	7620	8040	7810	73	2370	500	5380	10	1	14615109	1125	-12.22	0.64	12	0.33	-630.00	12094.00	21850	20230303	-64.76	7020	20231101	9.69	21850	-64.76	20230303	7020	9.69	20231101	31800	-75.79	20230210	7020	9.69	20231101	1.18	N	052710	500	73 억		819559	N	N	0	N	00	N
77	20231117	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-200	5	-2.53	296018050	38235	59.18	7910	7910	7680	10290	5550	7920	7742.07	5.61	0	-9136	8080	8000	7850	7770	7620	8040	7810	73	2370	500	5380	10	1	14615109	1128	-12.25	0.64	12	0.26	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.18	N	052710	500	73 억		819559	N	N	0	N	00	N
78	20231117	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-200	5	-2.53	261365560	33744	52.23	7910	7910	7680	10290	5550	7920	7745.54	5.61	0	-8582	8080	8000	7850	7770	7620	8040	7810	73	2370	500	5380	10	1	14615109	1128	-12.25	0.64	12	0.23	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.18	N	052710	500	73 억		819559	N	N	0	N	00	N
79	20231117	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-190	5	-2.40	244666590	31586	48.89	7910	7910	7680	10290	5550	7920	7746.05	5.61	0	-8144	8080	8000	7850	7770	7620	8040	7810	73	2370	500	5380	10	1	14615109	1130	-12.27	0.64	12	0.22	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.18	N	052710	500	73 억		819559	N	N	0	N	00	N
80	20231117	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-200	5	-2.53	211063590	27232	42.15	7910	7910	7680	10290	5550	7920	7750.57	5.61	0	-8602	8080	8000	7850	7770	7620	8040	7810	73	2370	500	5380	10	1	14615109	1128	-12.25	0.64	12	0.19	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.18	N	052710	500	73 억		819559	N	N	0	N	00	N
81	20231117	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-120	5	-1.52	13798680	1756	2.72	7910	7910	7790	10290	5550	7920	7858.02	5.61	0	-575	8080	8000	7850	7770	7620	8040	7810	73	2370	500	5380	10	1	14615109	1140	-12.38	0.64	12	0.01	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.18	N	052710	500	73 억		819559	N	N	0	N	00	N
82	20231116	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	110	2	1.41	483607700	61867	68.48	7830	7930	7700	10110	5450	7780	7816.89	5.39	0	32140	8020	7900	7790	7670	7560	7960	7730	73	2330	500	5290	10	1	14615109	1153	-12.52	0.65	12	0.42	-630.00	12094.00	21850	20230303	-63.89	7020	20231101	12.39	21850	-63.89	20230303	7020	12.39	20231101	31800	-75.19	20230210	7020	12.39	20231101	1.26	N	052710	500	73 억		787026	N	N	1	N	00	N
83	20231116	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	90	2	1.16	437109430	55975	61.95	7830	7930	7700	10110	5450	7780	7809.01	5.39	0	31650	8020	7900	7790	7670	7560	7960	7730	73	2330	500	5290	10	1	14615109	1150	-12.49	0.65	12	0.38	-630.00	12094.00	21850	20230303	-63.98	7020	20231101	12.11	21850	-63.98	20230303	7020	12.11	20231101	31800	-75.25	20230210	7020	12.11	20231101	1.26	N	052710	500	73 억		787026	N	N	1	N	00	N
84	20231116	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	70	2	0.90	380542970	48772	53.98	7830	7930	7700	10110	5450	7780	7802.49	5.39	0	28091	8020	7900	7790	7670	7560	7960	7730	73	2330	500	5290	10	1	14615109	1147	-12.46	0.65	12	0.33	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.26	N	052710	500	73 억		787026	N	N	1	N	00	N
85	20231116	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	40	2	0.51	347774090	44592	49.36	7830	7930	7700	10110	5450	7780	7799.02	5.39	0	25842	8020	7900	7790	7670	7560	7960	7730	73	2330	500	5290	10	1	14615109	1143	-12.41	0.65	12	0.31	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.26	N	052710	500	73 억		787026	N	N	1	N	00	N
86	20231116	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	140	2	1.80	280449950	36005	39.85	7830	7930	7700	10110	5450	7780	7789.19	5.39	0	20042	8020	7900	7790	7670	7560	7960	7730	73	2330	500	5290	10	1	14615109	1158	-12.57	0.65	12	0.25	-630.00	12094.00	21850	20230303	-63.75	7020	20231101	12.82	21850	-63.75	20230303	7020	12.82	20231101	31800	-75.09	20230210	7020	12.82	20231101	1.26	N	052710	500	73 억		787026	N	N	1	N	00	N
87	20231116	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-50	5	-0.64	123351080	15930	17.63	7830	7870	7700	10110	5450	7780	7743.32	5.39	0	5486	8020	7900	7790	7670	7560	7960	7730	73	2330	500	5290	10	1	14615109	1130	-12.27	0.64	12	0.11	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.26	N	052710	500	73 억		787026	N	N	1	N	00	N
88	20231116	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	70	2	0.90	6077320	777	0.86	7830	7870	7780	10110	5450	7780	7821.52	5.39	0	31	8020	7900	7790	7670	7560	7960	7730	73	2330	500	5290	10	1	14615109	1147	-12.46	0.65	12	0.01	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.26	N	052710	500	73 억		787026	N	N	1	N	00	N
89	20231116	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	10110	5450	7780	0.00	5.39	0	0	8020	7900	7790	7670	7560	7960	7730	73	2330	500	5290	10	1	14615109	1137	-12.35	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.26	N	052710	500	73 억		787026	N	N	1	N	00	N
90	20231115	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	70	2	0.91	705430670	90291	70.19	7710	7910	7680	10020	5400	7710	7813.13	5.10	0	41969	7963	7836	7613	7486	7263	7900	7550	73	2310	500	5240	10	1	14615109	1137	-12.35	0.64	12	0.62	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.24	N	052710	500	73 억		744971	N	N	1	N	00	N
91	20231115	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	70	2	0.91	634602350	81183	63.11	7710	7910	7680	10020	5400	7710	7817.07	5.10	0	38917	7963	7836	7613	7486	7263	7900	7550	73	2310	500	5240	10	1	14615109	1137	-12.35	0.64	12	0.56	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.24	N	052710	500	73 억		744971	N	N	0	N	00	N
92	20231115	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	100	2	1.30	599994220	76749	59.67	7710	7910	7680	10020	5400	7710	7817.76	5.10	0	38235	7963	7836	7613	7486	7263	7900	7550	73	2310	500	5240	10	1	14615109	1141	-12.40	0.65	12	0.53	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.24	N	052710	500	73 억		744971	N	N	0	N	00	N
93	20231115	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	140	2	1.82	544314340	69664	54.16	7710	7910	7680	10020	5400	7710	7813.57	5.10	0	36103	7963	7836	7613	7486	7263	7900	7550	73	2310	500	5240	10	1	14615109	1147	-12.46	0.65	12	0.48	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.24	N	052710	500	73 억		744971	N	N	0	N	00	N
94	20231115	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	80	2	1.04	488432610	62521	48.60	7710	7910	7680	10020	5400	7710	7812.46	5.10	0	33166	7963	7836	7613	7486	7263	7900	7550	73	2310	500	5240	10	1	14615109	1139	-12.37	0.64	12	0.43	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.24	N	052710	500	73 억		744971	N	N	0	N	00	N
95	20231115	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	100	2	1.30	450392820	57636	44.81	7710	7910	7680	10020	5400	7710	7814.62	5.10	0	31442	7963	7836	7613	7486	7263	7900	7550	73	2310	500	5240	10	1	14615109	1141	-12.40	0.65	12	0.39	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.24	N	052710	500	73 억		744971	N	N	0	N	00	N
96	20231115	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	60	2	0.78	278483580	35711	27.76	7710	7880	7680	10020	5400	7710	7798.51	5.10	0	15465	7963	7836	7613	7486	7263	7900	7550	73	2310	500	5240	10	1	14615109	1136	-12.33	0.64	12	0.24	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.24	N	052710	500	73 억		744971	N	N	0	N	00	N
97	20231115	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	100	2	1.30	75076260	9707	7.55	7710	7850	7680	10020	5400	7710	7734.49	5.10	0	4796	7963	7836	7613	7486	7263	7900	7550	73	2310	500	5240	10	1	14615109	1141	-12.40	0.65	12	0.07	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.24	N	052710	500	73 억		744971	N	N	0	N	00	N
98	20231114	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	320	2	4.33	971785470	127931	49.09	7390	7740	7390	9600	5180	7390	7594.94	4.64	0	67049	8163	7776	7503	7116	6843	7640	6980	73	2210	500	5020	10	1	14615109	1127	-12.24	0.64	12	0.88	-630.00	12094.00	21850	20230303	-64.71	7020	20231101	9.83	21850	-64.71	20230303	7020	9.83	20231101	31800	-75.75	20230210	7020	9.83	20231101	1.15	N	052710	500	73 억		677999	N	N	0	N	00	N
99	20231114	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	340	2	4.60	923055730	121614	46.67	7390	7740	7390	9600	5180	7390	7590.04	4.64	0	63873	8163	7776	7503	7116	6843	7640	6980	73	2210	500	5020	10	1	14615109	1130	-12.27	0.64	12	0.83	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.15	N	052710	500	73 억		677999	N	N	0	N	00	N
100	20231114	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	320	2	4.33	824931940	108882	41.78	7390	7710	7390	9600	5180	7390	7576.38	4.64	0	59052	8163	7776	7503	7116	6843	7640	6980	73	2210	500	5020	10	1	14615109	1127	-12.24	0.64	12	0.74	-630.00	12094.00	21850	20230303	-64.71	7020	20231101	9.83	21850	-64.71	20230303	7020	9.83	20231101	31800	-75.75	20230210	7020	9.83	20231101	1.15	N	052710	500	73 억		677999	N	N	0	N	00	N
101	20231114	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	280	2	3.79	752935020	99523	38.19	7390	7680	7390	9600	5180	7390	7565.44	4.64	0	55804	8163	7776	7503	7116	6843	7640	6980	73	2210	500	5020	10	1	14615109	1121	-12.17	0.63	12	0.68	-630.00	12094.00	21850	20230303	-64.90	7020	20231101	9.26	21850	-64.90	20230303	7020	9.26	20231101	31800	-75.88	20230210	7020	9.26	20231101	1.15	N	052710	500	73 억		677999	N	N	0	N	00	N
102	20231114	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	190	2	2.57	635627040	84168	32.30	7390	7640	7390	9600	5180	7390	7551.88	4.64	0	48684	8163	7776	7503	7116	6843	7640	6980	73	2210	500	5020	10	1	14615109	1108	-12.03	0.63	12	0.58	-630.00	12094.00	21850	20230303	-65.31	7020	20231101	7.98	21850	-65.31	20230303	7020	7.98	20231101	31800	-76.16	20230210	7020	7.98	20231101	1.15	N	052710	500	73 억		677999	N	N	0	N	00	N
103	20231114	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	190	2	2.57	543469040	72038	27.65	7390	7640	7390	9600	5180	7390	7544.20	4.64	0	39320	8163	7776	7503	7116	6843	7640	6980	73	2210	500	5020	10	1	14615109	1108	-12.03	0.63	12	0.49	-630.00	12094.00	21850	20230303	-65.31	7020	20231101	7.98	21850	-65.31	20230303	7020	7.98	20231101	31800	-76.16	20230210	7020	7.98	20231101	1.15	N	052710	500	73 억		677999	N	N	0	N	00	N
104	20231114	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	120	2	1.62	310154610	41268	15.84	7390	7600	7390	9600	5180	7390	7515.62	4.64	0	19976	8163	7776	7503	7116	6843	7640	6980	73	2210	500	5020	10	1	14615109	1098	-11.92	0.62	12	0.28	-630.00	12094.00	21850	20230303	-65.63	7020	20231101	6.98	21850	-65.63	20230303	7020	6.98	20231101	31800	-76.38	20230210	7020	6.98	20231101	1.15	N	052710	500	73 억		677999	N	N	0	N	00	N
105	20231114	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	10	2	0.14	39459080	5330	2.05	7390	7450	7390	9600	5180	7390	7403.20	4.64	0	436	8163	7776	7503	7116	6843	7640	6980	73	2210	500	5020	10	1	14615109	1082	-11.75	0.61	12	0.04	-630.00	12094.00	21850	20230303	-66.13	7020	20231101	5.41	21850	-66.13	20230303	7020	5.41	20231101	31800	-76.73	20230210	7020	5.41	20231101	1.15	N	052710	500	73 억		677999	N	N	0	N	00	N
106	20231113	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-410	5	-5.26	1925218510	258517	91.63	7800	7890	7230	10140	5460	7800	7446.17	4.49	0	21556	8313	8056	7883	7626	7453	7970	7540	73	2340	500	5300	10	1	14615109	1080	-11.73	0.61	12	1.77	-630.00	12094.00	21850	20230303	-66.18	7020	20231101	5.27	21850	-66.18	20230303	7020	5.27	20231101	31800	-76.76	20230210	7020	5.27	20231101	1.05	N	052710	500	73 억		656879	N	N	0	N	00	N
107	20231113	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	-450	5	-5.77	1777921700	238469	84.53	7800	7890	7230	10140	5460	7800	7454.36	4.49	0	18698	8313	8056	7883	7626	7453	7970	7540	73	2340	500	5300	10	1	14615109	1074	-11.67	0.61	12	1.63	-630.00	12094.00	21850	20230303	-66.36	7020	20231101	4.70	21850	-66.36	20230303	7020	4.70	20231101	31800	-76.89	20230210	7020	4.70	20231101	1.05	N	052710	500	73 억		656879	N	N	0	N	00	N
108	20231113	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	-480	5	-6.15	1405932140	187488	66.46	7800	7890	7270	10140	5460	7800	7497.44	4.49	0	14624	8313	8056	7883	7626	7453	7970	7540	73	2340	500	5300	10	1	14615109	1070	-11.62	0.61	12	1.28	-630.00	12094.00	21850	20230303	-66.50	7020	20231101	4.27	21850	-66.50	20230303	7020	4.27	20231101	31800	-76.98	20230210	7020	4.27	20231101	1.05	N	052710	500	73 억		656879	N	N	0	N	00	N
109	20231113	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	-470	5	-6.03	1332371740	177427	62.89	7800	7890	7270	10140	5460	7800	7508.03	4.49	0	16188	8313	8056	7883	7626	7453	7970	7540	73	2340	500	5300	10	1	14615109	1071	-11.63	0.61	12	1.21	-630.00	12094.00	21850	20230303	-66.45	7020	20231101	4.42	21850	-66.45	20230303	7020	4.42	20231101	31800	-76.95	20230210	7020	4.42	20231101	1.05	N	052710	500	73 억		656879	N	N	0	N	00	N
110	20231113	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	-450	5	-5.77	1168737430	155063	54.96	7800	7890	7340	10140	5460	7800	7535.76	4.49	0	18386	8313	8056	7883	7626	7453	7970	7540	73	2340	500	5300	10	1	14615109	1074	-11.67	0.61	12	1.06	-630.00	12094.00	21850	20230303	-66.36	7020	20231101	4.70	21850	-66.36	20230303	7020	4.70	20231101	31800	-76.89	20230210	7020	4.70	20231101	1.05	N	052710	500	73 억		656879	N	N	0	N	00	N
111	20231113	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-410	5	-5.26	1047357810	138598	49.13	7800	7890	7340	10140	5460	7800	7555.33	4.49	0	18876	8313	8056	7883	7626	7453	7970	7540	73	2340	500	5300	10	1	14615109	1080	-11.73	0.61	12	0.95	-630.00	12094.00	21850	20230303	-66.18	7020	20231101	5.27	21850	-66.18	20230303	7020	5.27	20231101	31800	-76.76	20230210	7020	5.27	20231101	1.05	N	052710	500	73 억		656879	N	N	0	N	00	N
112	20231113	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	-300	5	-3.85	622649120	81455	28.87	7800	7890	7500	10140	5460	7800	7642.47	4.49	0	10254	8313	8056	7883	7626	7453	7970	7540	73	2340	500	5300	10	1	14615109	1096	-11.90	0.62	12	0.56	-630.00	12094.00	21850	20230303	-65.68	7020	20231101	6.84	21850	-65.68	20230303	7020	6.84	20231101	31800	-76.42	20230210	7020	6.84	20231101	1.05	N	052710	500	73 억		656879	N	N	0	N	00	N
113	20231113	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-30	5	-0.38	62910590	8067	2.86	7800	7890	7760	10140	5460	7800	7798.34	4.49	0	-13	8313	8056	7883	7626	7453	7970	7540	73	2340	500	5300	10	1	14615109	1136	-12.33	0.64	12	0.06	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.05	N	052710	500	73 억		656879	N	N	0	N	00	N
114	20231110	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-300	5	-3.70	2199004950	280117	7.38	8000	8140	7710	10530	5670	8100	7850.23	4.35	0	25365	10826	9462	8766	7402	6706	9115	7055	73	2430	500	5500	10	1	14615109	1140	-12.38	0.64	12	1.92	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.03	N	052710	500	73 억		636366	N	N	0	N	00	N
115	20231110	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-240	5	-2.96	2068202900	263391	6.94	8000	8140	7710	10530	5670	8100	7852.12	4.35	0	23959	10826	9462	8766	7402	6706	9115	7055	73	2430	500	5500	10	1	14615109	1149	-12.48	0.65	12	1.80	-630.00	12094.00	21850	20230303	-64.03	7020	20231101	11.97	21850	-64.03	20230303	7020	11.97	20231101	31800	-75.28	20230210	7020	11.97	20231101	1.03	N	052710	500	73 억		636366	N	N	0	N	00	N
116	20231110	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-300	5	-3.70	1747889440	222594	5.87	8000	8140	7710	10530	5670	8100	7852.25	4.35	0	26731	10826	9462	8766	7402	6706	9115	7055	73	2430	500	5500	10	1	14615109	1140	-12.38	0.64	12	1.52	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.03	N	052710	500	73 억		636366	N	N	0	N	00	N
117	20231110	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-300	5	-3.70	1633031630	207852	5.48	8000	8140	7710	10530	5670	8100	7856.59	4.35	0	24902	10826	9462	8766	7402	6706	9115	7055	73	2430	500	5500	10	1	14615109	1140	-12.38	0.64	12	1.42	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.03	N	052710	500	73 억		636366	N	N	0	N	00	N
118	20231110	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-240	5	-2.96	1457321320	185415	4.89	8000	8140	7710	10530	5670	8100	7859.65	4.35	0	30150	10826	9462	8766	7402	6706	9115	7055	73	2430	500	5500	10	1	14615109	1149	-12.48	0.65	12	1.27	-630.00	12094.00	21850	20230303	-64.03	7020	20231101	11.97	21850	-64.03	20230303	7020	11.97	20231101	31800	-75.28	20230210	7020	11.97	20231101	1.03	N	052710	500	73 억		636366	N	N	0	N	00	N
119	20231110	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-230	5	-2.84	1358167120	172809	4.55	8000	8140	7710	10530	5670	8100	7859.21	4.35	0	29247	10826	9462	8766	7402	6706	9115	7055	73	2430	500	5500	10	1	14615109	1150	-12.49	0.65	12	1.18	-630.00	12094.00	21850	20230303	-63.98	7020	20231101	12.11	21850	-63.98	20230303	7020	12.11	20231101	31800	-75.25	20230210	7020	12.11	20231101	1.03	N	052710	500	73 억		636366	N	N	0	N	00	N
120	20231110	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-230	5	-2.84	914067490	117010	3.08	8000	8000	7710	10530	5670	8100	7811.63	4.35	0	21463	10826	9462	8766	7402	6706	9115	7055	73	2430	500	5500	10	1	14615109	1150	-12.49	0.65	12	0.80	-630.00	12094.00	21850	20230303	-63.98	7020	20231101	12.11	21850	-63.98	20230303	7020	12.11	20231101	31800	-75.25	20230210	7020	12.11	20231101	1.03	N	052710	500	73 억		636366	N	N	0	N	00	N
121	20231110	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-280	5	-3.46	254470730	32515	0.86	8000	8000	7730	10530	5670	8100	7825.40	4.35	0	1577	10826	9462	8766	7402	6706	9115	7055	73	2430	500	5500	10	1	14615109	1143	-12.41	0.65	12	0.22	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.03	N	052710	500	73 억		636366	N	N	0	N	00	N
122	20231109	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8100	-230	5	-2.76	35394971400	3774312	1072.48	9690	10130	8070	10820	5840	8330	9379.17	5.79	0	-210917	8923	8626	8233	7936	7543	8775	8085	73	2490	500	5660	10	1	14615109	1184	-12.86	0.67	12	25.82	-630.00	12094.00	21850	20230303	-62.93	7020	20231101	15.38	21850	-62.93	20230303	7020	15.38	20231101	31800	-74.53	20230210	7020	15.38	20231101	1.04	N	052710	500	73 억		846335	N	N	0	N	00	N
123	20231109	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8110	-220	5	-2.64	34978087010	3722969	1057.89	9690	10130	8070	10820	5840	8330	9395.21	5.79	0	-208341	8923	8626	8233	7936	7543	8775	8085	73	2490	500	5660	10	1	14615109	1185	-12.87	0.67	12	25.47	-630.00	12094.00	21850	20230303	-62.88	7020	20231101	15.53	21850	-62.88	20230303	7020	15.53	20231101	31800	-74.50	20230210	7020	15.53	20231101	1.04	N	052710	500	73 억		846335	N	N	0	N	00	N
124	20231109	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8910	580	2	6.96	32903485150	3476310	987.80	9690	10130	8720	10820	5840	8330	9465.06	5.79	0	-204573	8923	8626	8233	7936	7543	8775	8085	73	2490	500	5660	10	1	14615109	1302	-14.14	0.74	12	23.79	-630.00	12094.00	21850	20230303	-59.22	7020	20231101	26.92	21850	-59.22	20230303	7020	26.92	20231101	31800	-71.98	20230210	7020	26.92	20231101	1.04	N	052710	500	73 억		846335	N	N	0	N	00	N
125	20231109	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9030	700	2	8.40	31130654970	3276365	930.99	9690	10130	8720	10820	5840	8330	9501.58	5.79	0	-191802	8923	8626	8233	7936	7543	8775	8085	73	2490	500	5660	10	1	14615109	1320	-14.33	0.75	12	22.42	-630.00	12094.00	21850	20230303	-58.67	7020	20231101	28.63	21850	-58.67	20230303	7020	28.63	20231101	31800	-71.60	20230210	7020	28.63	20231101	1.04	N	052710	500	73 억		846335	N	N	0	N	00	N
126	20231109	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	930	2	11.16	29388316650	3085264	876.68	9690	10130	8720	10820	5840	8330	9525.38	5.79	0	-179345	8923	8626	8233	7936	7543	8775	8085	73	2490	500	5660	10	1	14615109	1353	-14.70	0.77	12	21.11	-630.00	12094.00	21850	20230303	-57.62	7020	20231101	31.91	21850	-57.62	20230303	7020	31.91	20231101	31800	-70.88	20230210	7020	31.91	20231101	1.04	N	052710	500	73 억		846335	N	N	0	N	00	N
127	20231109	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	1070	2	12.85	26821691100	2810362	798.57	9690	10130	8720	10820	5840	8330	9543.86	5.79	0	-156135	8923	8626	8233	7936	7543	8775	8085	73	2490	500	5660	10	1	14615109	1374	-14.92	0.78	12	19.23	-630.00	12094.00	21850	20230303	-56.98	7020	20231101	33.90	21850	-56.98	20230303	7020	33.90	20231101	31800	-70.44	20230210	7020	33.90	20231101	1.04	N	052710	500	73 억		846335	N	N	0	N	00	N
128	20231109	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8810	480	2	5.76	13569917520	1433603	407.36	9690	10130	8730	10820	5840	8330	9465.60	5.79	0	-136959	8923	8626	8233	7936	7543	8775	8085	73	2490	500	5660	10	1	14615109	1288	-13.98	0.73	12	9.81	-630.00	12094.00	21850	20230303	-59.68	7020	20231101	25.50	21850	-59.68	20230303	7020	25.50	20231101	31800	-72.30	20230210	7020	25.50	20231101	1.04	N	052710	500	73 억		846335	N	N	0	N	00	N
129	20231109	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	1210	2	14.53	3754985020	390192	110.87	9690	9740	9210	10820	5840	8330	9623.43	5.79	0	-32757	8923	8626	8233	7936	7543	8775	8085	73	2490	500	5660	10	1	14615109	1394	-15.14	0.79	12	2.67	-630.00	12094.00	21850	20230303	-56.34	7020	20231101	35.90	21850	-56.34	20230303	7020	35.90	20231101	31800	-70.00	20230210	7020	35.90	20231101	1.04	N	052710	500	73 억		846335	N	N	0	N	00	N
130	20231108	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	370	2	4.65	2341018070	283689	783.41	7960	8530	7840	10340	5580	7960	8252.03	5.94	0	-19619	8253	8106	7903	7756	7553	8005	7655	73	2380	500	5410	10	1	14615109	1217	-13.22	0.69	12	1.94	-630.00	12094.00	21850	20230303	-61.88	7020	20231101	18.66	21850	-61.88	20230303	7020	18.66	20231101	31800	-73.81	20230210	7020	18.66	20231101	1.03	N	052710	500	73 억		867614	N	N	0	N	00	N
131	20231108	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8250	290	2	3.64	730699680	90354	249.51	7960	8290	7840	10340	5580	7960	8087.08	5.94	0	-19166	8253	8106	7903	7756	7553	8005	7655	73	2380	500	5410	10	1	14615109	1206	-13.10	0.68	12	0.62	-630.00	12094.00	21850	20230303	-62.24	7020	20231101	17.52	21850	-62.24	20230303	7020	17.52	20231101	31800	-74.06	20230210	7020	17.52	20231101	1.03	N	052710	500	73 억		867614	N	N	0	N	00	N
132	20231108	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8100	140	2	1.76	462102610	57197	157.95	7960	8290	7840	10340	5580	7960	8079.14	5.94	0	-11474	8253	8106	7903	7756	7553	8005	7655	73	2380	500	5410	10	1	14615109	1184	-12.86	0.67	12	0.39	-630.00	12094.00	21850	20230303	-62.93	7020	20231101	15.38	21850	-62.93	20230303	7020	15.38	20231101	31800	-74.53	20230210	7020	15.38	20231101	1.03	N	052710	500	73 억		867614	N	N	0	N	00	N
133	20231108	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8060	100	2	1.26	196660190	24668	68.12	7960	8090	7840	10340	5580	7960	7972.28	5.94	0	-5402	8253	8106	7903	7756	7553	8005	7655	73	2380	500	5410	10	1	14615109	1178	-12.79	0.67	12	0.17	-630.00	12094.00	21850	20230303	-63.11	7020	20231101	14.81	21850	-63.11	20230303	7020	14.81	20231101	31800	-74.65	20230210	7020	14.81	20231101	1.03	N	052710	500	73 억		867614	N	N	0	N	00	N
134	20231108	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-30	5	-0.38	87291930	10961	30.27	7960	8010	7870	10340	5580	7960	7963.87	5.94	0	-1482	8253	8106	7903	7756	7553	8005	7655	73	2380	500	5410	10	1	14615109	1159	-12.59	0.66	12	0.07	-630.00	12094.00	21850	20230303	-63.71	7020	20231101	12.96	21850	-63.71	20230303	7020	12.96	20231101	31800	-75.06	20230210	7020	12.96	20231101	1.03	N	052710	500	73 억		867614	N	N	0	N	00	N
135	20231108	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-10	5	-0.13	76208800	9564	26.41	7960	8010	7870	10340	5580	7960	7968.30	5.94	0	-946	8253	8106	7903	7756	7553	8005	7655	73	2380	500	5410	10	1	14615109	1162	-12.62	0.66	12	0.07	-630.00	12094.00	21850	20230303	-63.62	7020	20231101	13.25	21850	-63.62	20230303	7020	13.25	20231101	31800	-75.00	20230210	7020	13.25	20231101	1.03	N	052710	500	73 억		867614	N	N	0	N	00	N
136	20231108	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	40	2	0.50	42259160	5301	14.64	7960	8000	7920	10340	5580	7960	7971.92	5.94	0	-849	8253	8106	7903	7756	7553	8005	7655	73	2380	500	5410	10	1	14615109	1169	-12.70	0.66	12	0.04	-630.00	12094.00	21850	20230303	-63.39	7020	20231101	13.96	21850	-63.39	20230303	7020	13.96	20231101	31800	-74.84	20230210	7020	13.96	20231101	1.03	N	052710	500	73 억		867614	N	N	0	N	00	N
137	20231108	090458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	40	2	0.50	2934780	368	1.02	7960	8000	7960	10340	5580	7960	7974.95	5.94	0	142	8253	8106	7903	7756	7553	8005	7655	73	2380	500	5410	10	1	14615109	1169	-12.70	0.66	12	0.00	-630.00	12094.00	21850	20230303	-63.39	7020	20231101	13.96	21850	-63.39	20230303	7020	13.96	20231101	31800	-74.84	20230210	7020	13.96	20231101	1.03	N	052710	500	73 억		867614	N	N	0	N	00	N
138	20231107	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-70	5	-0.87	284227600	36211	41.74	8040	8050	7700	10430	5630	8030	7849.21	5.99	0	-7151	8416	8222	7836	7642	7256	8320	7740	73	2400	500	5460	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.01	N	052710	500	73 억		874724	N	N	0	N	00	N
139	20231107	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	-90	5	-1.12	275963630	35171	40.54	8040	8050	7700	10430	5630	8030	7846.34	5.99	0	-7338	8416	8222	7836	7642	7256	8320	7740	73	2400	500	5460	10	1	14615109	1160	-12.60	0.66	12	0.24	-630.00	12094.00	21850	20230303	-63.66	7020	20231101	13.11	21850	-63.66	20230303	7020	13.11	20231101	31800	-75.03	20230210	7020	13.11	20231101	1.01	N	052710	500	73 억		874724	N	N	0	N	00	N
140	20231107	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-200	5	-2.49	253158710	32287	37.22	8040	8050	7700	10430	5630	8030	7840.89	5.99	0	-6999	8416	8222	7836	7642	7256	8320	7740	73	2400	500	5460	10	1	14615109	1144	-12.43	0.65	12	0.22	-630.00	12094.00	21850	20230303	-64.16	7020	20231101	11.54	21850	-64.16	20230303	7020	11.54	20231101	31800	-75.38	20230210	7020	11.54	20231101	1.01	N	052710	500	73 억		874724	N	N	0	N	00	N
141	20231107	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-230	5	-2.86	230569960	29384	33.87	8040	8050	7700	10430	5630	8030	7846.79	5.99	0	-8153	8416	8222	7836	7642	7256	8320	7740	73	2400	500	5460	10	1	14615109	1140	-12.38	0.64	12	0.20	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.01	N	052710	500	73 억		874724	N	N	0	N	00	N
142	20231107	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-250	5	-3.11	179216510	22766	26.24	8040	8050	7780	10430	5630	8030	7872.11	5.99	0	-4892	8416	8222	7836	7642	7256	8320	7740	73	2400	500	5460	10	1	14615109	1137	-12.35	0.64	12	0.16	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.01	N	052710	500	73 억		874724	N	N	0	N	00	N
143	20231107	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-170	5	-2.12	144569050	18328	21.13	8040	8050	7780	10430	5630	8030	7887.88	5.99	0	-3436	8416	8222	7836	7642	7256	8320	7740	73	2400	500	5460	10	1	14615109	1149	-12.48	0.65	12	0.13	-630.00	12094.00	21850	20230303	-64.03	7020	20231101	11.97	21850	-64.03	20230303	7020	11.97	20231101	31800	-75.28	20230210	7020	11.97	20231101	1.01	N	052710	500	73 억		874724	N	N	0	N	00	N
144	20231107	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-150	5	-1.87	84483330	10648	12.27	8040	8050	7860	10430	5630	8030	7934.20	5.99	0	-3301	8416	8222	7836	7642	7256	8320	7740	73	2400	500	5460	10	1	14615109	1152	-12.51	0.65	12	0.07	-630.00	12094.00	21850	20230303	-63.94	7020	20231101	12.25	21850	-63.94	20230303	7020	12.25	20231101	31800	-75.22	20230210	7020	12.25	20231101	1.01	N	052710	500	73 억		874724	N	N	0	N	00	N
145	20231107	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-130	5	-1.62	30143320	3778	4.36	8040	8050	7890	10430	5630	8030	7978.64	5.99	0	-1697	8416	8222	7836	7642	7256	8320	7740	73	2400	500	5460	10	1	14615109	1155	-12.54	0.65	12	0.03	-630.00	12094.00	21850	20230303	-63.84	7020	20231101	12.54	21850	-63.84	20230303	7020	12.54	20231101	31800	-75.16	20230210	7020	12.54	20231101	1.01	N	052710	500	73 억		874724	N	N	0	N	00	N
146	20231106	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8030	580	2	7.79	675384740	86583	231.59	7520	8030	7450	9680	5220	7450	7800.11	5.85	0	19970	7563	7506	7403	7346	7243	7530	7370	73	2230	500	5060	10	1	14615109	1174	-12.75	0.66	12	0.59	-630.00	12094.00	21850	20230303	-63.25	7020	20231101	14.39	21850	-63.25	20230303	7020	14.39	20231101	31800	-74.75	20230210	7020	14.39	20231101	1.02	N	052710	500	73 억		854791	N	N	0	N	00	N
147	20231106	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	480	2	6.44	576538600	74204	198.48	7520	7960	7450	9680	5220	7450	7769.64	5.85	0	17226	7563	7506	7403	7346	7243	7530	7370	73	2230	500	5060	10	1	14615109	1159	-12.59	0.66	12	0.51	-630.00	12094.00	21850	20230303	-63.71	7020	20231101	12.96	21850	-63.71	20230303	7020	12.96	20231101	31800	-75.06	20230210	7020	12.96	20231101	1.02	N	052710	500	73 억		854791	N	N	0	N	00	N
148	20231106	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	420	2	5.64	518521310	66858	178.83	7520	7900	7450	9680	5220	7450	7755.56	5.85	0	15317	7563	7506	7403	7346	7243	7530	7370	73	2230	500	5060	10	1	14615109	1150	-12.49	0.65	12	0.46	-630.00	12094.00	21850	20230303	-63.98	7020	20231101	12.11	21850	-63.98	20230303	7020	12.11	20231101	31800	-75.25	20230210	7020	12.11	20231101	1.02	N	052710	500	73 억		854791	N	N	0	N	00	N
149	20231106	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	440	2	5.91	457908280	59170	158.27	7520	7900	7450	9680	5220	7450	7738.86	5.85	0	13903	7563	7506	7403	7346	7243	7530	7370	73	2230	500	5060	10	1	14615109	1153	-12.52	0.65	12	0.40	-630.00	12094.00	21850	20230303	-63.89	7020	20231101	12.39	21850	-63.89	20230303	7020	12.39	20231101	31800	-75.19	20230210	7020	12.39	20231101	1.02	N	052710	500	73 억		854791	N	N	0	N	00	N
150	20231106	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	430	2	5.77	417648320	54054	144.58	7520	7880	7450	9680	5220	7450	7726.50	5.85	0	12942	7563	7506	7403	7346	7243	7530	7370	73	2230	500	5060	10	1	14615109	1152	-12.51	0.65	12	0.37	-630.00	12094.00	21850	20230303	-63.94	7020	20231101	12.25	21850	-63.94	20230303	7020	12.25	20231101	31800	-75.22	20230210	7020	12.25	20231101	1.02	N	052710	500	73 억		854791	N	N	0	N	00	N
151	20231106	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	260	2	3.49	257211670	33538	89.71	7520	7790	7450	9680	5220	7450	7669.26	5.85	0	4466	7563	7506	7403	7346	7243	7530	7370	73	2230	500	5060	10	1	14615109	1127	-12.24	0.64	12	0.23	-630.00	12094.00	21850	20230303	-64.71	7020	20231101	9.83	21850	-64.71	20230303	7020	9.83	20231101	31800	-75.75	20230210	7020	9.83	20231101	1.02	N	052710	500	73 억		854791	N	N	0	N	00	N
152	20231106	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	290	2	3.89	166810240	21875	58.51	7520	7750	7450	9680	5220	7450	7625.61	5.85	0	4209	7563	7506	7403	7346	7243	7530	7370	73	2230	500	5060	10	1	14615109	1131	-12.29	0.64	12	0.15	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.02	N	052710	500	73 억		854791	N	N	0	N	00	N
153	20231106	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7460	10	2	0.13	31848890	4240	11.34	7520	7540	7450	9680	5220	7450	7511.53	5.85	0	-1648	7563	7506	7403	7346	7243	7530	7370	73	2230	500	5060	10	1	14615109	1090	-11.84	0.62	12	0.03	-630.00	12094.00	21850	20230303	-65.86	7020	20231101	6.27	21850	-65.86	20230303	7020	6.27	20231101	31800	-76.54	20230210	7020	6.27	20231101	1.02	N	052710	500	73 억		854791	N	N	0	N	00	N
154	20231103	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7450	150	2	2.05	277007260	37382	106.18	7450	7460	7300	9490	5110	7300	7410.03	5.77	0	10854	7493	7396	7263	7166	7033	7445	7215	73	2190	500	4960	10	1	14615109	1089	-11.83	0.62	12	0.26	-630.00	12094.00	21850	20230303	-65.90	7020	20231101	6.13	21850	-65.90	20230303	7020	6.13	20231101	31800	-76.57	20230210	7020	6.13	20231101	1.05	N	052710	500	73 억		843939	N	N	0	N	00	N
155	20231103	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	110	2	1.51	248990290	33616	95.49	7450	7460	7300	9490	5110	7300	7406.90	5.77	0	10438	7493	7396	7263	7166	7033	7445	7215	73	2190	500	4960	10	1	14615109	1083	-11.76	0.61	12	0.23	-630.00	12094.00	21850	20230303	-66.09	7020	20231101	5.56	21850	-66.09	20230303	7020	5.56	20231101	31800	-76.70	20230210	7020	5.56	20231101	1.05	N	052710	500	73 억		843939	N	N	0	N	00	N
156	20231103	140446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7420	120	2	1.64	218118460	29452	83.66	7450	7460	7300	9490	5110	7300	7405.90	5.77	0	8925	7493	7396	7263	7166	7033	7445	7215	73	2190	500	4960	10	1	14615109	1084	-11.78	0.61	12	0.20	-630.00	12094.00	21850	20230303	-66.04	7020	20231101	5.70	21850	-66.04	20230303	7020	5.70	20231101	31800	-76.67	20230210	7020	5.70	20231101	1.05	N	052710	500	73 억		843939	N	N	0	N	00	N
157	20231103	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7430	130	2	1.78	191742590	25903	73.58	7450	7460	7300	9490	5110	7300	7402.33	5.77	0	6808	7493	7396	7263	7166	7033	7445	7215	73	2190	500	4960	10	1	14615109	1086	-11.79	0.61	12	0.18	-630.00	12094.00	21850	20230303	-66.00	7020	20231101	5.84	21850	-66.00	20230303	7020	5.84	20231101	31800	-76.64	20230210	7020	5.84	20231101	1.05	N	052710	500	73 억		843939	N	N	0	N	00	N
158	20231103	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7430	130	2	1.78	174172270	23538	66.86	7450	7460	7300	9490	5110	7300	7399.62	5.77	0	6623	7493	7396	7263	7166	7033	7445	7215	73	2190	500	4960	10	1	14615109	1086	-11.79	0.61	12	0.16	-630.00	12094.00	21850	20230303	-66.00	7020	20231101	5.84	21850	-66.00	20230303	7020	5.84	20231101	31800	-76.64	20230210	7020	5.84	20231101	1.05	N	052710	500	73 억		843939	N	N	0	N	00	N
159	20231103	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7430	130	2	1.78	110435790	14968	42.52	7450	7450	7300	9490	5110	7300	7378.13	5.77	0	4478	7493	7396	7263	7166	7033	7445	7215	73	2190	500	4960	10	1	14615109	1086	-11.79	0.61	12	0.10	-630.00	12094.00	21850	20230303	-66.00	7020	20231101	5.84	21850	-66.00	20230303	7020	5.84	20231101	31800	-76.64	20230210	7020	5.84	20231101	1.05	N	052710	500	73 억		843939	N	N	0	N	00	N
160	20231103	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	50	2	0.68	49995750	6801	19.32	7450	7450	7300	9490	5110	7300	7351.24	5.77	0	-655	7493	7396	7263	7166	7033	7445	7215	73	2190	500	4960	10	1	14615109	1074	-11.67	0.61	12	0.05	-630.00	12094.00	21850	20230303	-66.36	7020	20231101	4.70	21850	-66.36	20230303	7020	4.70	20231101	31800	-76.89	20230210	7020	4.70	20231101	1.05	N	052710	500	73 억		843939	N	N	0	N	00	N
161	20231103	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	80	2	1.10	9594210	1290	3.66	7450	7450	7380	9490	5110	7300	7437.37	5.77	0	-358	7493	7396	7263	7166	7033	7445	7215	73	2190	500	4960	10	1	14615109	1079	-11.71	0.61	12	0.01	-630.00	12094.00	21850	20230303	-66.22	7020	20231101	5.13	21850	-66.22	20230303	7020	5.13	20231101	31800	-76.79	20230210	7020	5.13	20231101	1.05	N	052710	500	73 억		843939	N	N	0	N	00	N
162	20231102	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	270	2	3.84	256233350	35194	175.52	7130	7360	7130	9130	4930	7030	7280.57	5.67	0	14726	7330	7180	7100	6950	6870	7140	6910	73	2100	500	4780	10	1	14615109	1067	-11.59	0.60	12	0.24	-630.00	12094.00	21850	20230303	-66.59	7020	20231101	3.99	21850	-66.59	20230303	7020	3.99	20231101	31800	-77.04	20230210	7020	3.99	20231101	1.09	N	052710	500	73 억		829216	N	N	0	N	00	N
163	20231102	150448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7310	280	2	3.98	241478080	33173	165.44	7130	7360	7130	9130	4930	7030	7279.36	5.67	0	14068	7330	7180	7100	6950	6870	7140	6910	73	2100	500	4780	10	1	14615109	1068	-11.60	0.60	12	0.23	-630.00	12094.00	21850	20230303	-66.54	7020	20231101	4.13	21850	-66.54	20230303	7020	4.13	20231101	31800	-77.01	20230210	7020	4.13	20231101	1.09	N	052710	500	73 억		829216	N	N	0	N	00	N
164	20231102	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	300	2	4.27	226576600	31129	155.25	7130	7360	7130	9130	4930	7030	7278.63	5.67	0	14032	7330	7180	7100	6950	6870	7140	6910	73	2100	500	4780	10	1	14615109	1071	-11.63	0.61	12	0.21	-630.00	12094.00	21850	20230303	-66.45	7020	20231101	4.42	21850	-66.45	20230303	7020	4.42	20231101	31800	-76.95	20230210	7020	4.42	20231101	1.09	N	052710	500	73 억		829216	N	N	0	N	00	N
165	20231102	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7360	330	2	4.69	199348540	27402	136.66	7130	7360	7130	9130	4930	7030	7274.96	5.67	0	12775	7330	7180	7100	6950	6870	7140	6910	73	2100	500	4780	10	1	14615109	1076	-11.68	0.61	12	0.19	-630.00	12094.00	21850	20230303	-66.32	7020	20231101	4.84	21850	-66.32	20230303	7020	4.84	20231101	31800	-76.86	20230210	7020	4.84	20231101	1.09	N	052710	500	73 억		829216	N	N	0	N	00	N
166	20231102	120439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	270	2	3.84	140717020	19392	96.71	7130	7330	7130	9130	4930	7030	7256.45	5.67	0	8039	7330	7180	7100	6950	6870	7140	6910	73	2100	500	4780	10	1	14615109	1067	-11.59	0.60	12	0.13	-630.00	12094.00	21850	20230303	-66.59	7020	20231101	3.99	21850	-66.59	20230303	7020	3.99	20231101	31800	-77.04	20230210	7020	3.99	20231101	1.09	N	052710	500	73 억		829216	N	N	0	N	00	N
167	20231102	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	290	2	4.13	123112620	16981	84.69	7130	7330	7130	9130	4930	7030	7250.02	5.67	0	7614	7330	7180	7100	6950	6870	7140	6910	73	2100	500	4780	10	1	14615109	1070	-11.62	0.61	12	0.12	-630.00	12094.00	21850	20230303	-66.50	7020	20231101	4.27	21850	-66.50	20230303	7020	4.27	20231101	31800	-76.98	20230210	7020	4.27	20231101	1.09	N	052710	500	73 억		829216	N	N	0	N	00	N
168	20231102	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	230	2	3.27	71105050	9853	49.14	7130	7260	7130	9130	4930	7030	7216.59	5.67	0	6251	7330	7180	7100	6950	6870	7140	6910	73	2100	500	4780	10	1	14615109	1061	-11.52	0.60	12	0.07	-630.00	12094.00	21850	20230303	-66.77	7020	20231101	3.42	21850	-66.77	20230303	7020	3.42	20231101	31800	-77.17	20230210	7020	3.42	20231101	1.09	N	052710	500	73 억		829216	N	N	0	N	00	N
169	20231102	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	140	2	1.99	3920870	548	2.73	7130	7190	7130	9130	4930	7030	7154.87	5.67	0	316	7330	7180	7100	6950	6870	7140	6910	73	2100	500	4780	10	1	14615109	1048	-11.38	0.59	12	0.00	-630.00	12094.00	21850	20230303	-67.19	7020	20231101	2.14	21850	-67.19	20230303	7020	2.14	20231101	31800	-77.45	20230210	7020	2.14	20231101	1.09	N	052710	500	73 억		829216	N	N	0	N	00	N
170	20231101	160439	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	7030	-30	5	-0.42	138753070	19524	42.68	7080	7250	7020	9170	4950	7060	7106.85	5.64	0	4422	7526	7292	7176	6942	6826	7235	6885	73	2110	500	4800	10	1	14615109	1027	-11.16	0.58	12	0.13	-630.00	12094.00	21850	20230303	-67.83	7020	20231101	0.14	21850	-67.83	20230303	7020	0.14	20231101	31800	-77.89	20230210	7020	0.14	20231101	1.10	N	052710	500	73 억		824794	N	N	0	N	00	N
171	20231101	150438	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	7050	-10	5	-0.14	117959160	16569	36.22	7080	7250	7020	9170	4950	7060	7119.27	5.64	0	4287	7526	7292	7176	6942	6826	7235	6885	73	2110	500	4800	10	1	14615109	1030	-11.19	0.58	12	0.11	-630.00	12094.00	21850	20230303	-67.73	7020	20231101	0.43	21850	-67.73	20230303	7020	0.43	20231101	31800	-77.83	20230210	7020	0.43	20231101	1.10	N	052710	500	73 억		824794	N	N	0	N	00	N
172	20231101	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	60	2	0.85	70773170	9886	21.61	7080	7250	7070	9170	4950	7060	7158.93	5.64	0	2398	7526	7292	7176	6942	6826	7235	6885	73	2110	500	4800	10	1	14615109	1041	-11.30	0.59	12	0.07	-630.00	12094.00	21850	20230303	-67.41	7060	20231031	0.85	21850	-67.41	20230303	7060	0.85	20231031	31800	-77.61	20230210	7060	0.85	20231031	1.10	N	052710	500	73 억		824794	N	N	0	N	00	N
173	20231101	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	70	2	0.99	48081490	6694	14.63	7080	7250	7070	9170	4950	7060	7182.77	5.64	0	1708	7526	7292	7176	6942	6826	7235	6885	73	2110	500	4800	10	1	14615109	1042	-11.32	0.59	12	0.05	-630.00	12094.00	21850	20230303	-67.37	7060	20231031	0.99	21850	-67.37	20230303	7060	0.99	20231031	31800	-77.58	20230210	7060	0.99	20231031	1.10	N	052710	500	73 억		824794	N	N	0	N	00	N
174	20231101	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	90	2	1.27	42543730	5921	12.94	7080	7250	7070	9170	4950	7060	7185.23	5.64	0	1761	7526	7292	7176	6942	6826	7235	6885	73	2110	500	4800	10	1	14615109	1045	-11.35	0.59	12	0.04	-630.00	12094.00	21850	20230303	-67.28	7060	20231031	1.27	21850	-67.28	20230303	7060	1.27	20231031	31800	-77.52	20230210	7060	1.27	20231031	1.10	N	052710	500	73 억		824794	N	N	0	N	00	N
175	20231101	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	120	2	1.70	33623620	4669	10.21	7080	7250	7080	9170	4950	7060	7201.46	5.64	0	1359	7526	7292	7176	6942	6826	7235	6885	73	2110	500	4800	10	1	14615109	1049	-11.40	0.59	12	0.03	-630.00	12094.00	21850	20230303	-67.14	7060	20231031	1.70	21850	-67.14	20230303	7060	1.70	20231031	31800	-77.42	20230210	7060	1.70	20231031	1.10	N	052710	500	73 억		824794	N	N	0	N	00	N
176	20231101	100445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	170	2	2.41	21936870	3050	6.67	7080	7250	7080	9170	4950	7060	7192.42	5.64	0	1479	7526	7292	7176	6942	6826	7235	6885	73	2110	500	4800	10	1	14615109	1057	-11.48	0.60	12	0.02	-630.00	12094.00	21850	20230303	-66.91	7060	20231031	2.41	21850	-66.91	20230303	7060	2.41	20231031	31800	-77.26	20230210	7060	2.41	20231031	1.10	N	052710	500	73 억		824794	N	N	0	N	00	N
177	20231101	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	150	2	2.12	3084450	434	0.95	7080	7210	7080	9170	4950	7060	7107.03	5.64	0	45	7526	7292	7176	6942	6826	7235	6885	73	2110	500	4800	10	1	14615109	1054	-11.44	0.60	12	0.00	-630.00	12094.00	21850	20230303	-67.00	7060	20231031	2.12	21850	-67.00	20230303	7060	2.12	20231031	31800	-77.33	20230210	7060	2.12	20231031	1.10	N	052710	500	73 억		824794	N	N	0	N	00	N