KissMeData/059100/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	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	70	2	1.25	16905510	2987	63.08	5580	5700	5580	7300	3940	5620	5659.70	5.82	0	40	5773	5696	5633	5556	5493	5665	5525	35	1680	500	3930	10	1	7070860	402	12.37	1.13	12	0.04	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.18	N	059100	500	35 억		411369	N	N	0	N	00	N
3	20231130	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	70	2	1.25	16877060	2982	62.98	5580	5700	5580	7300	3940	5620	5659.64	5.82	0	40	5773	5696	5633	5556	5493	5665	5525	35	1680	500	3930	10	1	7070860	402	12.37	1.13	12	0.04	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.18	N	059100	500	35 억		411369	N	N	0	N	00	N
4	20231130	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	70	2	1.25	16518600	2919	61.65	5580	5700	5580	7300	3940	5620	5658.99	5.82	0	39	5773	5696	5633	5556	5493	5665	5525	35	1680	500	3930	10	1	7070860	402	12.37	1.13	12	0.04	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.18	N	059100	500	35 억		411369	N	N	0	N	00	N
5	20231130	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-10	5	-0.18	10203340	1808	38.18	5580	5680	5580	7300	3940	5620	5643.44	5.82	0	171	5773	5696	5633	5556	5493	5665	5525	35	1680	500	3930	10	1	7070860	397	12.20	1.11	12	0.03	460.00	5036.00	8930	20230417	-37.18	4770	20231010	17.61	8930	-37.18	20230417	4770	17.61	20231010	8930	-37.18	20230417	4770	17.61	20231010	1.18	N	059100	500	35 억		411369	N	N	0	N	00	N
6	20231130	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	10	2	0.18	7859350	1390	29.36	5580	5680	5580	7300	3940	5620	5654.21	5.82	0	3	5773	5696	5633	5556	5493	5665	5525	35	1680	500	3930	10	1	7070860	398	12.24	1.12	12	0.02	460.00	5036.00	8930	20230417	-36.95	4770	20231010	18.03	8930	-36.95	20230417	4770	18.03	20231010	8930	-36.95	20230417	4770	18.03	20231010	1.18	N	059100	500	35 억		411369	N	N	0	N	00	N
7	20231130	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	60	2	1.07	7272320	1286	27.16	5580	5680	5580	7300	3940	5620	5654.99	5.82	0	17	5773	5696	5633	5556	5493	5665	5525	35	1680	500	3930	10	1	7070860	402	12.35	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.39	4770	20231010	19.08	8930	-36.39	20230417	4770	19.08	20231010	8930	-36.39	20230417	4770	19.08	20231010	1.18	N	059100	500	35 억		411369	N	N	0	N	00	N
8	20231130	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	-30	5	-0.53	6486700	1146	24.20	5580	5680	5580	7300	3940	5620	5660.30	5.82	0	56	5773	5696	5633	5556	5493	5665	5525	35	1680	500	3930	10	1	7070860	395	12.15	1.11	12	0.02	460.00	5036.00	8930	20230417	-37.40	4770	20231010	17.19	8930	-37.40	20230417	4770	17.19	20231010	8930	-37.40	20230417	4770	17.19	20231010	1.18	N	059100	500	35 억		411369	N	N	0	N	00	N
9	20231130	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-40	5	-0.71	379440	68	1.44	5580	5580	5580	7300	3940	5620	5580.00	5.82	0	11	5773	5696	5633	5556	5493	5665	5525	35	1680	500	3930	10	1	7070860	395	12.13	1.11	12	0.00	460.00	5036.00	8930	20230417	-37.51	4770	20231010	16.98	8930	-37.51	20230417	4770	16.98	20231010	8930	-37.51	20230417	4770	16.98	20231010	1.18	N	059100	500	35 억		411369	N	N	0	N	00	N
10	20231129	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-80	5	-1.40	26556340	4710	235.74	5680	5710	5570	7410	3990	5700	5638.29	5.83	0	-1102	5760	5730	5680	5650	5600	5745	5665	35	1710	500	3990	10	1	7070860	397	12.22	1.12	12	0.07	460.00	5036.00	8930	20230417	-37.07	4770	20231010	17.82	8930	-37.07	20230417	4770	17.82	20231010	8930	-37.07	20230417	4770	17.82	20231010	1.19	N	059100	500	35 억		412471	N	N	0	N	00	N
11	20231129	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-70	5	-1.23	14623360	2597	129.98	5680	5700	5570	7410	3990	5700	5630.87	5.83	0	-848	5760	5730	5680	5650	5600	5745	5665	35	1710	500	3990	10	1	7070860	398	12.24	1.12	12	0.04	460.00	5036.00	8930	20230417	-36.95	4770	20231010	18.03	8930	-36.95	20230417	4770	18.03	20231010	8930	-36.95	20230417	4770	18.03	20231010	1.19	N	059100	500	35 억		412471	N	N	0	N	00	N
12	20231129	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-70	5	-1.23	12844400	2281	114.16	5680	5700	5570	7410	3990	5700	5631.04	5.83	0	-842	5760	5730	5680	5650	5600	5745	5665	35	1710	500	3990	10	1	7070860	398	12.24	1.12	12	0.03	460.00	5036.00	8930	20230417	-36.95	4770	20231010	18.03	8930	-36.95	20230417	4770	18.03	20231010	8930	-36.95	20230417	4770	18.03	20231010	1.19	N	059100	500	35 억		412471	N	N	0	N	00	N
13	20231129	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-130	5	-2.28	9680300	1717	85.94	5680	5700	5570	7410	3990	5700	5637.91	5.83	0	-817	5760	5730	5680	5650	5600	5745	5665	35	1710	500	3990	10	1	7070860	394	12.11	1.11	12	0.02	460.00	5036.00	8930	20230417	-37.63	4770	20231010	16.77	8930	-37.63	20230417	4770	16.77	20231010	8930	-37.63	20230417	4770	16.77	20231010	1.19	N	059100	500	35 억		412471	N	N	0	N	00	N
14	20231129	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-70	5	-1.23	7128310	1260	63.06	5680	5700	5610	7410	3990	5700	5657.39	5.83	0	-679	5760	5730	5680	5650	5600	5745	5665	35	1710	500	3990	10	1	7070860	398	12.24	1.12	12	0.02	460.00	5036.00	8930	20230417	-36.95	4770	20231010	18.03	8930	-36.95	20230417	4770	18.03	20231010	8930	-36.95	20230417	4770	18.03	20231010	1.19	N	059100	500	35 억		412471	N	N	0	N	00	N
15	20231129	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5660	-40	5	-0.70	5315770	938	46.95	5680	5700	5650	7410	3990	5700	5667.13	5.83	0	-603	5760	5730	5680	5650	5600	5745	5665	35	1710	500	3990	10	1	7070860	400	12.30	1.12	12	0.01	460.00	5036.00	8930	20230417	-36.62	4770	20231010	18.66	8930	-36.62	20230417	4770	18.66	20231010	8930	-36.62	20230417	4770	18.66	20231010	1.19	N	059100	500	35 억		412471	N	N	0	N	00	N
16	20231129	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-10	5	-0.18	2992040	527	26.38	5680	5700	5660	7410	3990	5700	5677.50	5.83	0	-432	5760	5730	5680	5650	5600	5745	5665	35	1710	500	3990	10	1	7070860	402	12.37	1.13	12	0.01	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.19	N	059100	500	35 억		412471	N	N	0	N	00	N
17	20231129	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	0	3	0.00	68200	12	0.60	5680	5700	5680	7410	3990	5700	5683.33	5.83	0	-1	5760	5730	5680	5650	5600	5745	5665	35	1710	500	3990	10	1	7070860	403	12.39	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.19	N	059100	500	35 억		412471	N	N	0	N	00	N
18	20231128	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	10	2	0.18	11346070	1998	57.22	5690	5710	5630	7390	3990	5690	5678.67	5.84	0	-390	5810	5750	5700	5640	5590	5725	5615	35	1700	500	3980	10	1	7070860	403	12.39	1.13	12	0.03	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.19	N	059100	500	35 억		412861	N	N	0	N	00	N
19	20231128	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-10	5	-0.18	8594450	1512	43.30	5690	5710	5630	7390	3990	5690	5684.16	5.84	0	-390	5810	5750	5700	5640	5590	5725	5615	35	1700	500	3980	10	1	7070860	402	12.35	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.39	4770	20231010	19.08	8930	-36.39	20230417	4770	19.08	20231010	8930	-36.39	20230417	4770	19.08	20231010	1.19	N	059100	500	35 억		412861	N	N	0	N	00	N
20	20231128	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	4127530	726	20.79	5690	5710	5630	7390	3990	5690	5685.30	5.84	0	-119	5810	5750	5700	5640	5590	5725	5615	35	1700	500	3980	10	1	7070860	402	12.37	1.13	12	0.01	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.19	N	059100	500	35 억		412861	N	N	0	N	00	N
21	20231128	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-10	5	-0.18	2016560	355	10.17	5690	5710	5630	7390	3990	5690	5680.45	5.84	0	-118	5810	5750	5700	5640	5590	5725	5615	35	1700	500	3980	10	1	7070860	402	12.35	1.13	12	0.01	460.00	5036.00	8930	20230417	-36.39	4770	20231010	19.08	8930	-36.39	20230417	4770	19.08	20231010	8930	-36.39	20230417	4770	19.08	20231010	1.19	N	059100	500	35 억		412861	N	N	0	N	00	N
22	20231128	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	1755520	309	8.85	5690	5710	5630	7390	3990	5690	5681.29	5.84	0	-116	5810	5750	5700	5640	5590	5725	5615	35	1700	500	3980	10	1	7070860	402	12.37	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.19	N	059100	500	35 억		412861	N	N	0	N	00	N
23	20231128	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	10	2	0.18	1578850	278	7.96	5690	5710	5630	7390	3990	5690	5679.32	5.84	0	-114	5810	5750	5700	5640	5590	5725	5615	35	1700	500	3980	10	1	7070860	403	12.39	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.19	N	059100	500	35 억		412861	N	N	0	N	00	N
24	20231128	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-20	5	-0.35	868160	153	4.38	5690	5710	5630	7390	3990	5690	5674.25	5.84	0	-94	5810	5750	5700	5640	5590	5725	5615	35	1700	500	3980	10	1	7070860	401	12.33	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.51	4770	20231010	18.87	8930	-36.51	20230417	4770	18.87	20231010	8930	-36.51	20230417	4770	18.87	20231010	1.19	N	059100	500	35 억		412861	N	N	0	N	00	N
25	20231128	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	0	3	0.00	199150	35	1.00	5690	5690	5690	7390	3990	5690	5690.00	5.84	0	-4	5810	5750	5700	5640	5590	5725	5615	35	1700	500	3980	10	1	7070860	402	12.37	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.19	N	059100	500	35 억		412861	N	N	0	N	00	N
26	20231127	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-20	5	-0.35	19889740	3492	260.60	5760	5760	5650	7420	4000	5710	5695.80	5.85	0	-917	5803	5756	5713	5666	5623	5735	5645	35	1710	500	3990	10	1	7070860	402	12.37	1.13	12	0.05	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.20	N	059100	500	35 억		413778	N	N	0	N	00	N
27	20231127	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-10	5	-0.18	19235390	3377	252.01	5760	5760	5650	7420	4000	5710	5696.00	5.85	0	-917	5803	5756	5713	5666	5623	5735	5645	35	1710	500	3990	10	1	7070860	403	12.39	1.13	12	0.05	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.20	N	059100	500	35 억		413778	N	N	0	N	00	N
28	20231127	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-30	5	-0.53	11916370	2092	156.12	5760	5760	5650	7420	4000	5710	5696.16	5.85	0	-714	5803	5756	5713	5666	5623	5735	5645	35	1710	500	3990	10	1	7070860	402	12.35	1.13	12	0.03	460.00	5036.00	8930	20230417	-36.39	4770	20231010	19.08	8930	-36.39	20230417	4770	19.08	20231010	8930	-36.39	20230417	4770	19.08	20231010	1.20	N	059100	500	35 억		413778	N	N	0	N	00	N
29	20231127	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	-20	5	-0.35	11853790	2081	155.30	5760	5760	5650	7420	4000	5710	5696.20	5.85	0	-704	5803	5756	5713	5666	5623	5735	5645	35	1710	500	3990	10	1	7070860	402	12.37	1.13	12	0.03	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.20	N	059100	500	35 억		413778	N	N	0	N	00	N
30	20231127	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-10	5	-0.18	7868270	1381	103.06	5760	5760	5650	7420	4000	5710	5697.52	5.85	0	-24	5803	5756	5713	5666	5623	5735	5645	35	1710	500	3990	10	1	7070860	403	12.39	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.20	N	059100	500	35 억		413778	N	N	0	N	00	N
31	20231127	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-10	5	-0.18	6527770	1146	85.52	5760	5760	5650	7420	4000	5710	5696.13	5.85	0	-14	5803	5756	5713	5666	5623	5735	5645	35	1710	500	3990	10	1	7070860	403	12.39	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.20	N	059100	500	35 억		413778	N	N	0	N	00	N
32	20231127	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-10	5	-0.18	4104540	721	53.81	5760	5760	5650	7420	4000	5710	5692.84	5.85	0	4	5803	5756	5713	5666	5623	5735	5645	35	1710	500	3990	10	1	7070860	403	12.39	1.13	12	0.01	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.20	N	059100	500	35 억		413778	N	N	0	N	00	N
33	20231127	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	30	2	0.53	753640	132	9.85	5760	5760	5700	7420	4000	5710	5709.39	5.85	0	-112	5803	5756	5713	5666	5623	5735	5645	35	1710	500	3990	10	1	7070860	406	12.48	1.14	12	0.00	460.00	5036.00	8930	20230417	-35.72	4770	20231010	20.34	8930	-35.72	20230417	4770	20.34	20231010	8930	-35.72	20230417	4770	20.34	20231010	1.20	N	059100	500	35 억		413778	N	N	0	N	00	N
34	20231124	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	7649680	1340	38.09	5720	5760	5670	7430	4010	5720	5708.72	5.86	0	-417	5880	5800	5750	5670	5620	5775	5645	35	1710	500	4000	10	1	7070860	404	12.41	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		414195	N	N	0	N	00	N
35	20231124	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	7130840	1249	35.50	5720	5760	5670	7430	4010	5720	5709.24	5.86	0	-420	5880	5800	5750	5670	5620	5775	5645	35	1710	500	4000	10	1	7070860	404	12.41	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		414195	N	N	0	N	00	N
36	20231124	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-20	5	-0.35	6599840	1156	32.86	5720	5760	5670	7430	4010	5720	5709.20	5.86	0	-418	5880	5800	5750	5670	5620	5775	5645	35	1710	500	4000	10	1	7070860	403	12.39	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.20	N	059100	500	35 억		414195	N	N	0	N	00	N
37	20231124	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	4301990	753	21.40	5720	5760	5670	7430	4010	5720	5713.13	5.86	0	-94	5880	5800	5750	5670	5620	5775	5645	35	1710	500	4000	10	1	7070860	404	12.41	1.13	12	0.01	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		414195	N	N	0	N	00	N
38	20231124	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	4102110	718	20.41	5720	5760	5670	7430	4010	5720	5713.25	5.86	0	-62	5880	5800	5750	5670	5620	5775	5645	35	1710	500	4000	10	1	7070860	404	12.41	1.13	12	0.01	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		414195	N	N	0	N	00	N
39	20231124	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	1743830	305	8.67	5720	5760	5670	7430	4010	5720	5717.48	5.86	0	-50	5880	5800	5750	5670	5620	5775	5645	35	1710	500	4000	10	1	7070860	404	12.41	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		414195	N	N	0	N	00	N
40	20231124	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-10	5	-0.17	1543940	270	7.67	5720	5760	5670	7430	4010	5720	5718.30	5.86	0	-47	5880	5800	5750	5670	5620	5775	5645	35	1710	500	4000	10	1	7070860	404	12.41	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		414195	N	N	0	N	00	N
41	20231124	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	0	3	0.00	0	0	0.00	0	0	0	7430	4010	5720	0.00	5.86	0	0	5880	5800	5750	5670	5620	5775	5645	35	1710	500	4000	10	1	7070860	404	12.43	1.14	12	0.00	460.00	5036.00	8930	20230417	-35.95	4770	20231010	19.92	8930	-35.95	20230417	4770	19.92	20231010	8930	-35.95	20230417	4770	19.92	20231010	1.20	N	059100	500	35 억		414195	N	N	0	N	00	N
42	20231123	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-50	5	-0.87	20154600	3518	48.49	5820	5830	5700	7500	4040	5770	5728.99	5.87	0	-1096	6010	5890	5780	5660	5550	5950	5720	35	1730	500	4030	10	1	7070860	404	12.43	1.14	12	0.05	460.00	5036.00	8930	20230417	-35.95	4770	20231010	19.92	8930	-35.95	20230417	4770	19.92	20231010	8930	-35.95	20230417	4770	19.92	20231010	1.20	N	059100	500	35 억		415291	N	N	0	N	00	N
43	20231123	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-60	5	-1.04	19044950	3324	45.82	5820	5830	5700	7500	4040	5770	5729.53	5.87	0	-1095	6010	5890	5780	5660	5550	5950	5720	35	1730	500	4030	10	1	7070860	404	12.41	1.13	12	0.05	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		415291	N	N	0	N	00	N
44	20231123	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-60	5	-1.04	13563220	2364	32.58	5820	5830	5700	7500	4040	5770	5737.40	5.87	0	-604	6010	5890	5780	5660	5550	5950	5720	35	1730	500	4030	10	1	7070860	404	12.41	1.13	12	0.03	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		415291	N	N	0	N	00	N
45	20231123	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	-70	5	-1.21	9982750	1737	23.94	5820	5830	5700	7500	4040	5770	5747.12	5.87	0	-559	6010	5890	5780	5660	5550	5950	5720	35	1730	500	4030	10	1	7070860	403	12.39	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.20	N	059100	500	35 억		415291	N	N	0	N	00	N
46	20231123	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-60	5	-1.04	9222820	1604	22.11	5820	5830	5710	7500	4040	5770	5749.89	5.87	0	-465	6010	5890	5780	5660	5550	5950	5720	35	1730	500	4030	10	1	7070860	404	12.41	1.13	12	0.02	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.20	N	059100	500	35 억		415291	N	N	0	N	00	N
47	20231123	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	4693880	813	11.21	5820	5830	5720	7500	4040	5770	5773.53	5.87	0	-425	6010	5890	5780	5660	5550	5950	5720	35	1730	500	4030	10	1	7070860	407	12.50	1.14	12	0.01	460.00	5036.00	8930	20230417	-35.61	4770	20231010	20.55	8930	-35.61	20230417	4770	20.55	20231010	8930	-35.61	20230417	4770	20.55	20231010	1.20	N	059100	500	35 억		415291	N	N	0	N	00	N
48	20231123	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	30	2	0.52	2085890	360	4.96	5820	5830	5720	7500	4040	5770	5794.14	5.87	0	-21	6010	5890	5780	5660	5550	5950	5720	35	1730	500	4030	10	1	7070860	410	12.61	1.15	12	0.01	460.00	5036.00	8930	20230417	-35.05	4770	20231010	21.59	8930	-35.05	20230417	4770	21.59	20231010	8930	-35.05	20230417	4770	21.59	20231010	1.20	N	059100	500	35 억		415291	N	N	0	N	00	N
49	20231123	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	50	2	0.87	1210560	208	2.87	5820	5820	5820	7500	4040	5770	5820.00	5.87	0	-5	6010	5890	5780	5660	5550	5950	5720	35	1730	500	4030	10	1	7070860	412	12.65	1.16	12	0.00	460.00	5036.00	8930	20230417	-34.83	4770	20231010	22.01	8930	-34.83	20230417	4770	22.01	20231010	8930	-34.83	20230417	4770	22.01	20231010	1.20	N	059100	500	35 억		415291	N	N	0	N	00	N
50	20231122	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	0	3	0.00	41717470	7255	52.93	5730	5900	5670	7500	4040	5770	5750.17	5.90	0	-1695	6110	5940	5820	5650	5530	5880	5590	35	1730	500	4030	10	1	7070860	408	12.54	1.15	12	0.10	460.00	5036.00	8930	20230417	-35.39	4770	20231010	20.96	8930	-35.39	20230417	4770	20.96	20231010	8930	-35.39	20230417	4770	20.96	20231010	1.21	N	059100	500	35 억		416986	N	N	0	N	00	N
51	20231122	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-60	5	-1.04	40219350	6994	51.03	5730	5900	5670	7500	4040	5770	5750.55	5.90	0	-1627	6110	5940	5820	5650	5530	5880	5590	35	1730	500	4030	10	1	7070860	404	12.41	1.13	12	0.10	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.21	N	059100	500	35 억		416986	N	N	0	N	00	N
52	20231122	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	38534520	6701	48.89	5730	5900	5670	7500	4040	5770	5750.56	5.90	0	-1556	6110	5940	5820	5650	5530	5880	5590	35	1730	500	4030	10	1	7070860	407	12.50	1.14	12	0.09	460.00	5036.00	8930	20230417	-35.61	4770	20231010	20.55	8930	-35.61	20230417	4770	20.55	20231010	8930	-35.61	20230417	4770	20.55	20231010	1.21	N	059100	500	35 억		416986	N	N	0	N	00	N
53	20231122	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-40	5	-0.69	33351050	5800	42.31	5730	5900	5670	7500	4040	5770	5750.18	5.90	0	-1041	6110	5940	5820	5650	5530	5880	5590	35	1730	500	4030	10	1	7070860	405	12.46	1.14	12	0.08	460.00	5036.00	8930	20230417	-35.83	4770	20231010	20.13	8930	-35.83	20230417	4770	20.13	20231010	8930	-35.83	20230417	4770	20.13	20231010	1.21	N	059100	500	35 억		416986	N	N	0	N	00	N
54	20231122	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-50	5	-0.87	31129060	5412	39.48	5730	5900	5670	7500	4040	5770	5751.86	5.90	0	-947	6110	5940	5820	5650	5530	5880	5590	35	1730	500	4030	10	1	7070860	404	12.43	1.14	12	0.08	460.00	5036.00	8930	20230417	-35.95	4770	20231010	19.92	8930	-35.95	20230417	4770	19.92	20231010	8930	-35.95	20230417	4770	19.92	20231010	1.21	N	059100	500	35 억		416986	N	N	0	N	00	N
55	20231122	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	50	2	0.87	22093710	3852	28.10	5730	5900	5670	7500	4040	5770	5735.65	5.90	0	51	6110	5940	5820	5650	5530	5880	5590	35	1730	500	4030	10	1	7070860	412	12.65	1.16	12	0.05	460.00	5036.00	8930	20230417	-34.83	4770	20231010	22.01	8930	-34.83	20230417	4770	22.01	20231010	8930	-34.83	20230417	4770	22.01	20231010	1.21	N	059100	500	35 억		416986	N	N	0	N	00	N
56	20231122	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	12907810	2262	16.50	5730	5750	5670	7500	4040	5770	5706.37	5.90	0	-77	6110	5940	5820	5650	5530	5880	5590	35	1730	500	4030	10	1	7070860	407	12.50	1.14	12	0.03	460.00	5036.00	8930	20230417	-35.61	4770	20231010	20.55	8930	-35.61	20230417	4770	20.55	20231010	8930	-35.61	20230417	4770	20.55	20231010	1.21	N	059100	500	35 억		416986	N	N	0	N	00	N
57	20231122	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5680	-90	5	-1.56	1277480	224	1.63	5730	5730	5670	7500	4040	5770	5703.04	5.90	0	19	6110	5940	5820	5650	5530	5880	5590	35	1730	500	4030	10	1	7070860	402	12.35	1.13	12	0.00	460.00	5036.00	8930	20230417	-36.39	4770	20231010	19.08	8930	-36.39	20230417	4770	19.08	20231010	8930	-36.39	20230417	4770	19.08	20231010	1.21	N	059100	500	35 억		416986	N	N	0	N	00	N
58	20231121	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-160	5	-2.70	79004280	13707	336.70	5990	5990	5700	7700	4160	5930	5763.79	5.91	0	-1126	6076	6002	5896	5822	5716	6040	5860	35	1770	500	4150	10	1	7070860	408	12.54	1.15	12	0.19	460.00	5036.00	8930	20230417	-35.39	4770	20231010	20.96	8930	-35.39	20230417	4770	20.96	20231010	8930	-35.39	20230417	4770	20.96	20231010	1.21	N	059100	500	35 억		418112	N	N	0	N	00	N
59	20231121	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-200	5	-3.37	72517990	12580	309.01	5990	5990	5700	7700	4160	5930	5764.55	5.91	0	-1051	6076	6002	5896	5822	5716	6040	5860	35	1770	500	4150	10	1	7070860	405	12.46	1.14	12	0.18	460.00	5036.00	8930	20230417	-35.83	4770	20231010	20.13	8930	-35.83	20230417	4770	20.13	20231010	8930	-35.83	20230417	4770	20.13	20231010	1.21	N	059100	500	35 억		418112	N	N	0	N	00	N
60	20231121	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-180	5	-3.04	69592720	12070	296.49	5990	5990	5700	7700	4160	5930	5765.76	5.91	0	-972	6076	6002	5896	5822	5716	6040	5860	35	1770	500	4150	10	1	7070860	407	12.50	1.14	12	0.17	460.00	5036.00	8930	20230417	-35.61	4770	20231010	20.55	8930	-35.61	20230417	4770	20.55	20231010	8930	-35.61	20230417	4770	20.55	20231010	1.21	N	059100	500	35 억		418112	N	N	0	N	00	N
61	20231121	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-130	5	-2.19	15675390	2687	66.00	5990	5990	5710	7700	4160	5930	5833.79	5.91	0	-862	6076	6002	5896	5822	5716	6040	5860	35	1770	500	4150	10	1	7070860	410	12.61	1.15	12	0.04	460.00	5036.00	8930	20230417	-35.05	4770	20231010	21.59	8930	-35.05	20230417	4770	21.59	20231010	8930	-35.05	20230417	4770	21.59	20231010	1.21	N	059100	500	35 억		418112	N	N	0	N	00	N
62	20231121	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-40	5	-0.67	13401370	2295	56.37	5990	5990	5710	7700	4160	5930	5839.38	5.91	0	-830	6076	6002	5896	5822	5716	6040	5860	35	1770	500	4150	10	1	7070860	416	12.80	1.17	12	0.03	460.00	5036.00	8930	20230417	-34.04	4770	20231010	23.48	8930	-34.04	20230417	4770	23.48	20231010	8930	-34.04	20230417	4770	23.48	20231010	1.21	N	059100	500	35 억		418112	N	N	0	N	00	N
63	20231121	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-40	5	-0.67	5676320	966	23.73	5990	5990	5830	7700	4160	5930	5876.11	5.91	0	-557	6076	6002	5896	5822	5716	6040	5860	35	1770	500	4150	10	1	7070860	416	12.80	1.17	12	0.01	460.00	5036.00	8930	20230417	-34.04	4770	20231010	23.48	8930	-34.04	20230417	4770	23.48	20231010	8930	-34.04	20230417	4770	23.48	20231010	1.21	N	059100	500	35 억		418112	N	N	0	N	00	N
64	20231121	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-70	5	-1.18	2545670	435	10.69	5990	5990	5830	7700	4160	5930	5852.11	5.91	0	-106	6076	6002	5896	5822	5716	6040	5860	35	1770	500	4150	10	1	7070860	414	12.74	1.16	12	0.01	460.00	5036.00	8930	20230417	-34.38	4770	20231010	22.85	8930	-34.38	20230417	4770	22.85	20231010	8930	-34.38	20230417	4770	22.85	20231010	1.21	N	059100	500	35 억		418112	N	N	0	N	00	N
65	20231121	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	50	2	0.84	124080	21	0.52	5990	5990	5890	7700	4160	5930	5908.57	5.91	0	-1	6076	6002	5896	5822	5716	6040	5860	35	1770	500	4150	10	1	7070860	423	13.00	1.19	12	0.00	460.00	5036.00	8930	20230417	-33.03	4770	20231010	25.37	8930	-33.03	20230417	4770	25.37	20231010	8930	-33.03	20230417	4770	25.37	20231010	1.21	N	059100	500	35 억		418112	N	N	0	N	00	N
66	20231120	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	80	2	1.37	24049830	4071	42.80	5790	5970	5790	7600	4100	5850	5907.60	5.92	0	-537	6010	5930	5770	5690	5530	5970	5730	35	1750	500	4090	10	1	7070860	419	12.89	1.18	12	0.06	460.00	5036.00	8930	20230417	-33.59	4770	20231010	24.32	8930	-33.59	20230417	4770	24.32	20231010	8930	-33.59	20230417	4770	24.32	20231010	1.22	N	059100	500	35 억		418640	N	N	0	N	00	N
67	20231120	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	70	2	1.20	21797240	3691	38.81	5790	5970	5790	7600	4100	5850	5905.51	5.92	0	-535	6010	5930	5770	5690	5530	5970	5730	35	1750	500	4090	10	1	7070860	419	12.87	1.18	12	0.05	460.00	5036.00	8930	20230417	-33.71	4770	20231010	24.11	8930	-33.71	20230417	4770	24.11	20231010	8930	-33.71	20230417	4770	24.11	20231010	1.22	N	059100	500	35 억		418640	N	N	0	N	00	N
68	20231120	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	70	2	1.20	17678080	2993	31.47	5790	5970	5790	7600	4100	5850	5906.48	5.92	0	-404	6010	5930	5770	5690	5530	5970	5730	35	1750	500	4090	10	1	7070860	419	12.87	1.18	12	0.04	460.00	5036.00	8930	20230417	-33.71	4770	20231010	24.11	8930	-33.71	20230417	4770	24.11	20231010	8930	-33.71	20230417	4770	24.11	20231010	1.22	N	059100	500	35 억		418640	N	N	0	N	00	N
69	20231120	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	50	2	0.85	17459580	2956	31.08	5790	5970	5790	7600	4100	5850	5906.49	5.92	0	-403	6010	5930	5770	5690	5530	5970	5730	35	1750	500	4090	10	1	7070860	417	12.83	1.17	12	0.04	460.00	5036.00	8930	20230417	-33.93	4770	20231010	23.69	8930	-33.93	20230417	4770	23.69	20231010	8930	-33.93	20230417	4770	23.69	20231010	1.22	N	059100	500	35 억		418640	N	N	0	N	00	N
70	20231120	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	120	2	2.05	13021470	2207	23.20	5790	5970	5790	7600	4100	5850	5900.08	5.92	0	-348	6010	5930	5770	5690	5530	5970	5730	35	1750	500	4090	10	1	7070860	422	12.98	1.19	12	0.03	460.00	5036.00	8930	20230417	-33.15	4770	20231010	25.16	8930	-33.15	20230417	4770	25.16	20231010	8930	-33.15	20230417	4770	25.16	20231010	1.22	N	059100	500	35 억		418640	N	N	0	N	00	N
71	20231120	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	90	2	1.54	8805560	1497	15.74	5790	5950	5790	7600	4100	5850	5882.14	5.92	0	-253	6010	5930	5770	5690	5530	5970	5730	35	1750	500	4090	10	1	7070860	420	12.91	1.18	12	0.02	460.00	5036.00	8930	20230417	-33.48	4770	20231010	24.53	8930	-33.48	20230417	4770	24.53	20231010	8930	-33.48	20230417	4770	24.53	20231010	1.22	N	059100	500	35 억		418640	N	N	0	N	00	N
72	20231120	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	40	2	0.68	6295180	1073	11.28	5790	5920	5790	7600	4100	5850	5866.90	5.92	0	-168	6010	5930	5770	5690	5530	5970	5730	35	1750	500	4090	10	1	7070860	416	12.80	1.17	12	0.02	460.00	5036.00	8930	20230417	-34.04	4770	20231010	23.48	8930	-34.04	20230417	4770	23.48	20231010	8930	-34.04	20230417	4770	23.48	20231010	1.22	N	059100	500	35 억		418640	N	N	0	N	00	N
73	20231120	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-40	5	-0.68	955970	165	1.73	5790	5810	5790	7600	4100	5850	5793.76	5.92	0	116	6010	5930	5770	5690	5530	5970	5730	35	1750	500	4090	10	1	7070860	411	12.63	1.15	12	0.00	460.00	5036.00	8930	20230417	-34.94	4770	20231010	21.80	8930	-34.94	20230417	4770	21.80	20231010	8930	-34.94	20230417	4770	21.80	20231010	1.22	N	059100	500	35 억		418640	N	N	0	N	00	N
74	20231117	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	50	2	0.86	54357590	9511	69.24	5800	5850	5610	7540	4060	5800	5715.23	5.92	0	37	6066	5932	5866	5732	5666	5900	5700	35	1740	500	4060	10	1	7070860	414	12.72	1.16	12	0.13	460.00	5036.00	8930	20230417	-34.49	4770	20231010	22.64	8930	-34.49	20230417	4770	22.64	20231010	8930	-34.49	20230417	4770	22.64	20231010	1.21	N	059100	500	35 억		418603	N	N	0	N	00	N
75	20231117	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	51300910	8986	65.42	5800	5840	5610	7540	4060	5800	5708.98	5.92	0	54	6066	5932	5866	5732	5666	5900	5700	35	1740	500	4060	10	1	7070860	410	12.61	1.15	12	0.13	460.00	5036.00	8930	20230417	-35.05	4770	20231010	21.59	8930	-35.05	20230417	4770	21.59	20231010	8930	-35.05	20230417	4770	21.59	20231010	1.21	N	059100	500	35 억		418603	N	N	0	N	00	N
76	20231117	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	0	3	0.00	40400050	7104	51.72	5800	5840	5610	7540	4060	5800	5686.94	5.92	0	308	6066	5932	5866	5732	5666	5900	5700	35	1740	500	4060	10	1	7070860	410	12.61	1.15	12	0.10	460.00	5036.00	8930	20230417	-35.05	4770	20231010	21.59	8930	-35.05	20230417	4770	21.59	20231010	8930	-35.05	20230417	4770	21.59	20231010	1.21	N	059100	500	35 억		418603	N	N	0	N	00	N
77	20231117	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	40075250	7048	51.31	5800	5840	5610	7540	4060	5800	5686.05	5.92	0	308	6066	5932	5866	5732	5666	5900	5700	35	1740	500	4060	10	1	7070860	409	12.59	1.15	12	0.10	460.00	5036.00	8930	20230417	-35.16	4770	20231010	21.38	8930	-35.16	20230417	4770	21.38	20231010	8930	-35.16	20230417	4770	21.38	20231010	1.21	N	059100	500	35 억		418603	N	N	0	N	00	N
78	20231117	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-50	5	-0.86	39299420	6914	50.33	5800	5840	5610	7540	4060	5800	5684.04	5.92	0	308	6066	5932	5866	5732	5666	5900	5700	35	1740	500	4060	10	1	7070860	407	12.50	1.14	12	0.10	460.00	5036.00	8930	20230417	-35.61	4770	20231010	20.55	8930	-35.61	20230417	4770	20.55	20231010	8930	-35.61	20230417	4770	20.55	20231010	1.21	N	059100	500	35 억		418603	N	N	0	N	00	N
79	20231117	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-50	5	-0.86	38470520	6770	49.29	5800	5840	5610	7540	4060	5800	5682.50	5.92	0	308	6066	5932	5866	5732	5666	5900	5700	35	1740	500	4060	10	1	7070860	407	12.50	1.14	12	0.10	460.00	5036.00	8930	20230417	-35.61	4770	20231010	20.55	8930	-35.61	20230417	4770	20.55	20231010	8930	-35.61	20230417	4770	20.55	20231010	1.21	N	059100	500	35 억		418603	N	N	0	N	00	N
80	20231117	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-80	5	-1.38	31772800	5612	40.86	5800	5800	5610	7540	4060	5800	5661.58	5.92	0	435	6066	5932	5866	5732	5666	5900	5700	35	1740	500	4060	10	1	7070860	404	12.43	1.14	12	0.08	460.00	5036.00	8930	20230417	-35.95	4770	20231010	19.92	8930	-35.95	20230417	4770	19.92	20231010	8930	-35.95	20230417	4770	19.92	20231010	1.21	N	059100	500	35 억		418603	N	N	0	N	00	N
81	20231117	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5640	-160	5	-2.76	6941450	1221	8.89	5800	5800	5640	7540	4060	5800	5685.05	5.92	0	-99	6066	5932	5866	5732	5666	5900	5700	35	1740	500	4060	10	1	7070860	399	12.26	1.12	12	0.02	460.00	5036.00	8930	20230417	-36.84	4770	20231010	18.24	8930	-36.84	20230417	4770	18.24	20231010	8930	-36.84	20230417	4770	18.24	20231010	1.21	N	059100	500	35 억		418603	N	N	0	N	00	N
82	20231116	160543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-70	5	-1.18	76400960	12894	95.31	5900	6000	5850	7690	4150	5920	5925.31	5.95	0	-1226	6066	5992	5896	5822	5726	6030	5860	35	1770	500	4140	10	1	7070860	414	12.72	1.16	12	0.18	460.00	5036.00	8930	20230417	-34.49	4770	20231010	22.64	8930	-34.49	20230417	4770	22.64	20231010	8930	-34.49	20230417	4770	22.64	20231010	1.21	N	059100	500	35 억		420388	N	N	0	N	00	N
83	20231116	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-40	5	-0.68	70069580	11814	87.33	5900	6000	5860	7690	4150	5920	5931.06	5.95	0	-1158	6066	5992	5896	5822	5726	6030	5860	35	1770	500	4140	10	1	7070860	416	12.78	1.17	12	0.17	460.00	5036.00	8930	20230417	-34.15	4770	20231010	23.27	8930	-34.15	20230417	4770	23.27	20231010	8930	-34.15	20230417	4770	23.27	20231010	1.21	N	059100	500	35 억		420388	N	N	0	N	00	N
84	20231116	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-10	5	-0.17	60997230	10280	75.99	5900	6000	5860	7690	4150	5920	5933.58	5.95	0	-1152	6066	5992	5896	5822	5726	6030	5860	35	1770	500	4140	10	1	7070860	418	12.85	1.17	12	0.15	460.00	5036.00	8930	20230417	-33.82	4770	20231010	23.90	8930	-33.82	20230417	4770	23.90	20231010	8930	-33.82	20230417	4770	23.90	20231010	1.21	N	059100	500	35 억		420388	N	N	0	N	00	N
85	20231116	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	10	2	0.17	39063050	6570	48.57	5900	6000	5860	7690	4150	5920	5945.67	5.95	0	-160	6066	5992	5896	5822	5726	6030	5860	35	1770	500	4140	10	1	7070860	419	12.89	1.18	12	0.09	460.00	5036.00	8930	20230417	-33.59	4770	20231010	24.32	8930	-33.59	20230417	4770	24.32	20231010	8930	-33.59	20230417	4770	24.32	20231010	1.21	N	059100	500	35 억		420388	N	N	0	N	00	N
86	20231116	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	10	2	0.17	32262710	5422	40.08	5900	6000	5860	7690	4150	5920	5950.33	5.95	0	-160	6066	5992	5896	5822	5726	6030	5860	35	1770	500	4140	10	1	7070860	419	12.89	1.18	12	0.08	460.00	5036.00	8930	20230417	-33.59	4770	20231010	24.32	8930	-33.59	20230417	4770	24.32	20231010	8930	-33.59	20230417	4770	24.32	20231010	1.21	N	059100	500	35 억		420388	N	N	0	N	00	N
87	20231116	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	70	2	1.18	15463560	2594	19.18	5900	6000	5860	7690	4150	5920	5961.28	5.95	0	-137	6066	5992	5896	5822	5726	6030	5860	35	1770	500	4140	10	1	7070860	424	13.02	1.19	12	0.04	460.00	5036.00	8930	20230417	-32.92	4770	20231010	25.58	8930	-32.92	20230417	4770	25.58	20231010	8930	-32.92	20230417	4770	25.58	20231010	1.21	N	059100	500	35 억		420388	N	N	0	N	00	N
88	20231116	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	80	2	1.35	5398970	910	6.73	5900	6000	5860	7690	4150	5920	5932.93	5.95	0	33	6066	5992	5896	5822	5726	6030	5860	35	1770	500	4140	10	1	7070860	424	13.04	1.19	12	0.01	460.00	5036.00	8930	20230417	-32.81	4770	20231010	25.79	8930	-32.81	20230417	4770	25.79	20231010	8930	-32.81	20230417	4770	25.79	20231010	1.21	N	059100	500	35 억		420388	N	N	0	N	00	N
89	20231116	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	5.95	0	0	6066	5992	5896	5822	5726	6030	5860	35	1770	500	4140	10	1	7070860	419	12.87	1.18	12	0.00	460.00	5036.00	8930	20230417	-33.71	4770	20231010	24.11	8930	-33.71	20230417	4770	24.11	20231010	8930	-33.71	20230417	4770	24.11	20231010	1.21	N	059100	500	35 억		420388	N	N	0	N	00	N
90	20231115	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	120	2	2.07	79684350	13528	197.84	5810	5970	5800	7540	4060	5800	5890.33	5.95	0	-499	5920	5860	5740	5680	5560	5890	5710	35	1740	500	4060	10	1	7070860	419	12.87	1.18	12	0.19	460.00	5036.00	8930	20230417	-33.71	4770	20231010	24.11	8930	-33.71	20230417	4770	24.11	20231010	8930	-33.71	20230417	4770	24.11	20231010	1.18	N	059100	500	35 억		420887	N	N	0	N	00	N
91	20231115	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	160	2	2.76	65165100	11082	162.06	5810	5970	5800	7540	4060	5800	5880.27	5.95	0	-497	5920	5860	5740	5680	5560	5890	5710	35	1740	500	4060	10	1	7070860	421	12.96	1.18	12	0.16	460.00	5036.00	8930	20230417	-33.26	4770	20231010	24.95	8930	-33.26	20230417	4770	24.95	20231010	8930	-33.26	20230417	4770	24.95	20231010	1.18	N	059100	500	35 억		420887	N	N	0	N	00	N
92	20231115	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	130	2	2.24	48271720	8239	120.49	5810	5940	5800	7540	4060	5800	5858.93	5.95	0	-273	5920	5860	5740	5680	5560	5890	5710	35	1740	500	4060	10	1	7070860	419	12.89	1.18	12	0.12	460.00	5036.00	8930	20230417	-33.59	4770	20231010	24.32	8930	-33.59	20230417	4770	24.32	20231010	8930	-33.59	20230417	4770	24.32	20231010	1.18	N	059100	500	35 억		420887	N	N	0	N	00	N
93	20231115	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	80	2	1.38	41996860	7175	104.93	5810	5940	5800	7540	4060	5800	5853.22	5.95	0	-213	5920	5860	5740	5680	5560	5890	5710	35	1740	500	4060	10	1	7070860	416	12.78	1.17	12	0.10	460.00	5036.00	8930	20230417	-34.15	4770	20231010	23.27	8930	-34.15	20230417	4770	23.27	20231010	8930	-34.15	20230417	4770	23.27	20231010	1.18	N	059100	500	35 억		420887	N	N	0	N	00	N
94	20231115	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	70	2	1.21	34130870	5839	85.39	5810	5940	5800	7540	4060	5800	5845.33	5.95	0	-114	5920	5860	5740	5680	5560	5890	5710	35	1740	500	4060	10	1	7070860	415	12.76	1.17	12	0.08	460.00	5036.00	8930	20230417	-34.27	4770	20231010	23.06	8930	-34.27	20230417	4770	23.06	20231010	8930	-34.27	20230417	4770	23.06	20231010	1.18	N	059100	500	35 억		420887	N	N	0	N	00	N
95	20231115	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	80	2	1.38	31419880	5377	78.63	5810	5940	5800	7540	4060	5800	5843.38	5.95	0	-112	5920	5860	5740	5680	5560	5890	5710	35	1740	500	4060	10	1	7070860	416	12.78	1.17	12	0.08	460.00	5036.00	8930	20230417	-34.15	4770	20231010	23.27	8930	-34.15	20230417	4770	23.27	20231010	8930	-34.15	20230417	4770	23.27	20231010	1.18	N	059100	500	35 억		420887	N	N	0	N	00	N
96	20231115	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	30	2	0.52	16479620	2835	41.46	5810	5880	5800	7540	4060	5800	5812.92	5.95	0	-100	5920	5860	5740	5680	5560	5890	5710	35	1740	500	4060	10	1	7070860	412	12.67	1.16	12	0.04	460.00	5036.00	8930	20230417	-34.71	4770	20231010	22.22	8930	-34.71	20230417	4770	22.22	20231010	8930	-34.71	20230417	4770	22.22	20231010	1.18	N	059100	500	35 억		420887	N	N	0	N	00	N
97	20231115	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	40	2	0.69	674110	116	1.70	5810	5840	5800	7540	4060	5800	5811.29	5.95	0	-9	5920	5860	5740	5680	5560	5890	5710	35	1740	500	4060	10	1	7070860	413	12.70	1.16	12	0.00	460.00	5036.00	8930	20230417	-34.60	4770	20231010	22.43	8930	-34.60	20230417	4770	22.43	20231010	8930	-34.60	20230417	4770	22.43	20231010	1.18	N	059100	500	35 억		420887	N	N	0	N	00	N
98	20231114	160541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5800	50	2	0.87	39044190	6836	23.79	5640	5800	5620	7470	4030	5750	5711.56	5.95	0	-111	6016	5882	5636	5502	5256	5950	5570	35	1720	500	4020	10	1	7070860	410	12.61	1.15	12	0.10	460.00	5036.00	8930	20230417	-35.05	4770	20231010	21.59	8930	-35.05	20230417	4770	21.59	20231010	8930	-35.05	20230417	4770	21.59	20231010	1.18	N	059100	500	35 억		420998	N	N	0	N	00	N
99	20231114	150541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5780	30	2	0.52	35277990	6186	21.53	5640	5790	5620	7470	4030	5750	5702.88	5.95	0	-149	6016	5882	5636	5502	5256	5950	5570	35	1720	500	4020	10	1	7070860	409	12.57	1.15	12	0.09	460.00	5036.00	8930	20230417	-35.27	4770	20231010	21.17	8930	-35.27	20230417	4770	21.17	20231010	8930	-35.27	20230417	4770	21.17	20231010	1.18	N	059100	500	35 억		420998	N	N	0	N	00	N
100	20231114	140541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5710	-40	5	-0.70	24744830	4352	15.15	5640	5790	5620	7470	4030	5750	5685.85	5.95	0	-98	6016	5882	5636	5502	5256	5950	5570	35	1720	500	4020	10	1	7070860	404	12.41	1.13	12	0.06	460.00	5036.00	8930	20230417	-36.06	4770	20231010	19.71	8930	-36.06	20230417	4770	19.71	20231010	8930	-36.06	20230417	4770	19.71	20231010	1.18	N	059100	500	35 억		420998	N	N	0	N	00	N
101	20231114	130543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5690	-60	5	-1.04	19769830	3479	12.11	5640	5790	5620	7470	4030	5750	5682.62	5.95	0	254	6016	5882	5636	5502	5256	5950	5570	35	1720	500	4020	10	1	7070860	402	12.37	1.13	12	0.05	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.18	N	059100	500	35 억		420998	N	N	0	N	00	N
102	20231114	120543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5690	-60	5	-1.04	19423470	3418	11.90	5640	5790	5620	7470	4030	5750	5682.70	5.95	0	254	6016	5882	5636	5502	5256	5950	5570	35	1720	500	4020	10	1	7070860	402	12.37	1.13	12	0.05	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.18	N	059100	500	35 억		420998	N	N	0	N	00	N
103	20231114	110549	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5690	-60	5	-1.04	15664450	2757	9.59	5640	5790	5620	7470	4030	5750	5681.70	5.95	0	289	6016	5882	5636	5502	5256	5950	5570	35	1720	500	4020	10	1	7070860	402	12.37	1.13	12	0.04	460.00	5036.00	8930	20230417	-36.28	4770	20231010	19.29	8930	-36.28	20230417	4770	19.29	20231010	8930	-36.28	20230417	4770	19.29	20231010	1.18	N	059100	500	35 억		420998	N	N	0	N	00	N
104	20231114	100544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5720	-30	5	-0.52	12072970	2126	7.40	5640	5790	5620	7470	4030	5750	5678.73	5.95	0	410	6016	5882	5636	5502	5256	5950	5570	35	1720	500	4020	10	1	7070860	404	12.43	1.14	12	0.03	460.00	5036.00	8930	20230417	-35.95	4770	20231010	19.92	8930	-35.95	20230417	4770	19.92	20231010	8930	-35.95	20230417	4770	19.92	20231010	1.18	N	059100	500	35 억		420998	N	N	0	N	00	N
105	20231114	090538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5750	0	3	0.00	3207400	566	1.97	5640	5750	5640	7470	4030	5750	5666.78	5.95	0	105	6016	5882	5636	5502	5256	5950	5570	35	1720	500	4020	10	1	7070860	407	12.50	1.14	12	0.01	460.00	5036.00	8930	20230417	-35.61	4770	20231010	20.55	8930	-35.61	20230417	4770	20.55	20231010	8930	-35.61	20230417	4770	20.55	20231010	1.18	N	059100	500	35 억		420998	N	N	0	N	00	N
106	20231113	160535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5750	290	2	5.31	161024030	28734	80.88	5460	5770	5390	7090	3830	5460	5603.90	5.97	0	-1062	5940	5700	5460	5220	4980	5820	5340	35	1630	500	3820	10	1	7070860	407	12.50	1.14	12	0.41	460.00	5036.00	8930	20230417	-35.61	4770	20231010	20.55	8930	-35.61	20230417	4770	20.55	20231010	8930	-35.61	20230417	4770	20.55	20231010	1.17	N	059100	500	35 억		422060	N	N	0	N	00	N
107	20231113	150534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5700	240	2	4.40	141034110	25247	71.06	5460	5770	5390	7090	3830	5460	5586.17	5.97	0	-602	5940	5700	5460	5220	4980	5820	5340	35	1630	500	3820	10	1	7070860	403	12.39	1.13	12	0.36	460.00	5036.00	8930	20230417	-36.17	4770	20231010	19.50	8930	-36.17	20230417	4770	19.50	20231010	8930	-36.17	20230417	4770	19.50	20231010	1.17	N	059100	500	35 억		422060	N	N	0	N	00	N
108	20231113	140532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5620	160	2	2.93	118773870	21336	60.06	5460	5770	5390	7090	3830	5460	5566.83	5.97	0	-556	5940	5700	5460	5220	4980	5820	5340	35	1630	500	3820	10	1	7070860	397	12.22	1.12	12	0.30	460.00	5036.00	8930	20230417	-37.07	4770	20231010	17.82	8930	-37.07	20230417	4770	17.82	20231010	8930	-37.07	20230417	4770	17.82	20231010	1.17	N	059100	500	35 억		422060	N	N	0	N	00	N
109	20231113	130531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5650	190	2	3.48	77847360	14134	39.78	5460	5700	5390	7090	3830	5460	5507.81	5.97	0	-828	5940	5700	5460	5220	4980	5820	5340	35	1630	500	3820	10	1	7070860	400	12.28	1.12	12	0.20	460.00	5036.00	8930	20230417	-36.73	4770	20231010	18.45	8930	-36.73	20230417	4770	18.45	20231010	8930	-36.73	20230417	4770	18.45	20231010	1.17	N	059100	500	35 억		422060	N	N	0	N	00	N
110	20231113	120531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5610	150	2	2.75	66340210	12088	34.02	5460	5610	5390	7090	3830	5460	5488.10	5.97	0	-701	5940	5700	5460	5220	4980	5820	5340	35	1630	500	3820	10	1	7070860	397	12.20	1.11	12	0.17	460.00	5036.00	8930	20230417	-37.18	4770	20231010	17.61	8930	-37.18	20230417	4770	17.61	20231010	8930	-37.18	20230417	4770	17.61	20231010	1.17	N	059100	500	35 억		422060	N	N	0	N	00	N
111	20231113	110530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5550	90	2	1.65	58393180	10663	30.01	5460	5560	5390	7090	3830	5460	5476.24	5.97	0	-724	5940	5700	5460	5220	4980	5820	5340	35	1630	500	3820	10	1	7070860	392	12.07	1.10	12	0.15	460.00	5036.00	8930	20230417	-37.85	4770	20231010	16.35	8930	-37.85	20230417	4770	16.35	20231010	8930	-37.85	20230417	4770	16.35	20231010	1.17	N	059100	500	35 억		422060	N	N	0	N	00	N
112	20231113	100528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5510	50	2	0.92	35143010	6428	18.09	5460	5560	5390	7090	3830	5460	5467.18	5.97	0	-325	5940	5700	5460	5220	4980	5820	5340	35	1630	500	3820	10	1	7070860	390	11.98	1.09	12	0.09	460.00	5036.00	8930	20230417	-38.30	4770	20231010	15.51	8930	-38.30	20230417	4770	15.51	20231010	8930	-38.30	20230417	4770	15.51	20231010	1.17	N	059100	500	35 억		422060	N	N	0	N	00	N
113	20231113	090533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5490	30	2	0.55	20769870	3804	10.71	5460	5490	5460	7090	3830	5460	5460.01	5.97	0	-188	5940	5700	5460	5220	4980	5820	5340	35	1630	500	3820	10	1	7070860	388	11.93	1.09	12	0.05	460.00	5036.00	8930	20230417	-38.52	4770	20231010	15.09	8930	-38.52	20230417	4770	15.09	20231010	8930	-38.52	20230417	4770	15.09	20231010	1.17	N	059100	500	35 억		422060	N	N	0	N	00	N
114	20231110	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	180	2	3.41	194490730	35520	721.22	5280	5700	5220	6860	3700	5280	5475.56	5.97	0	206	5360	5320	5270	5230	5180	5325	5235	35	1580	500	3690	10	1	7070860	386	11.87	1.08	12	0.50	460.00	5036.00	8930	20230417	-38.86	4770	20231010	14.47	8930	-38.86	20230417	4770	14.47	20231010	8930	-38.86	20230417	4770	14.47	20231010	1.17	N	059100	500	35 억		421854	N	N	0	N	00	N
115	20231110	150541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5550	270	2	5.11	136536150	25007	507.76	5280	5700	5220	6860	3700	5280	5459.92	5.97	0	-1304	5360	5320	5270	5230	5180	5325	5235	35	1580	500	3690	10	1	7070860	392	12.07	1.10	12	0.35	460.00	5036.00	8930	20230417	-37.85	4770	20231010	16.35	8930	-37.85	20230417	4770	16.35	20231010	8930	-37.85	20230417	4770	16.35	20231010	1.17	N	059100	500	35 억		421854	N	N	0	N	00	N
116	20231110	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-40	5	-0.76	3303710	630	12.79	5280	5280	5220	6860	3700	5280	5243.98	5.97	0	-410	5360	5320	5270	5230	5180	5325	5235	35	1580	500	3690	10	1	7070860	371	11.39	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.32	4770	20231010	9.85	8930	-41.32	20230417	4770	9.85	20231010	8930	-41.32	20230417	4770	9.85	20231010	1.17	N	059100	500	35 억		421854	N	N	0	N	00	N
117	20231110	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-40	5	-0.76	3303710	630	12.79	5280	5280	5220	6860	3700	5280	5243.98	5.97	0	-410	5360	5320	5270	5230	5180	5325	5235	35	1580	500	3690	10	1	7070860	371	11.39	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.32	4770	20231010	9.85	8930	-41.32	20230417	4770	9.85	20231010	8930	-41.32	20230417	4770	9.85	20231010	1.17	N	059100	500	35 억		421854	N	N	0	N	00	N
118	20231110	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-30	5	-0.57	2749270	524	10.64	5280	5280	5220	6860	3700	5280	5246.70	5.97	0	-319	5360	5320	5270	5230	5180	5325	5235	35	1580	500	3690	10	1	7070860	371	11.41	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.17	N	059100	500	35 억		421854	N	N	0	N	00	N
119	20231110	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-30	5	-0.57	2749270	524	10.64	5280	5280	5220	6860	3700	5280	5246.70	5.97	0	-319	5360	5320	5270	5230	5180	5325	5235	35	1580	500	3690	10	1	7070860	371	11.41	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.17	N	059100	500	35 억		421854	N	N	0	N	00	N
120	20231110	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-30	5	-0.57	2591770	494	10.03	5280	5280	5220	6860	3700	5280	5246.50	5.97	0	-289	5360	5320	5270	5230	5180	5325	5235	35	1580	500	3690	10	1	7070860	371	11.41	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.17	N	059100	500	35 억		421854	N	N	0	N	00	N
121	20231110	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-50	5	-0.95	1228590	233	4.73	5280	5280	5230	6860	3700	5280	5272.92	5.97	0	-98	5360	5320	5270	5230	5180	5325	5235	35	1580	500	3690	10	1	7070860	370	11.37	1.04	12	0.00	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.17	N	059100	500	35 억		421854	N	N	0	N	00	N
122	20231109	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	0	3	0.00	25910810	4925	172.87	5280	5310	5220	6860	3700	5280	5261.08	5.98	0	-902	5346	5312	5256	5222	5166	5330	5240	35	1580	500	3690	10	1	7070860	373	11.48	1.05	12	0.07	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.18	N	059100	500	35 억		422756	N	N	0	N	00	N
123	20231109	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-10	5	-0.19	25789850	4902	172.06	5280	5310	5220	6860	3700	5280	5261.09	5.98	0	-907	5346	5312	5256	5222	5166	5330	5240	35	1580	500	3690	10	1	7070860	373	11.46	1.05	12	0.07	460.00	5036.00	8930	20230417	-40.99	4770	20231010	10.48	8930	-40.99	20230417	4770	10.48	20231010	8930	-40.99	20230417	4770	10.48	20231010	1.18	N	059100	500	35 억		422756	N	N	0	N	00	N
124	20231109	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-60	5	-1.14	24697710	4694	164.76	5280	5310	5220	6860	3700	5280	5261.55	5.98	0	-807	5346	5312	5256	5222	5166	5330	5240	35	1580	500	3690	10	1	7070860	369	11.35	1.04	12	0.07	460.00	5036.00	8930	20230417	-41.55	4770	20231010	9.43	8930	-41.55	20230417	4770	9.43	20231010	8930	-41.55	20230417	4770	9.43	20231010	1.18	N	059100	500	35 억		422756	N	N	0	N	00	N
125	20231109	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	0	3	0.00	17097030	3243	113.83	5280	5310	5220	6860	3700	5280	5271.98	5.98	0	-499	5346	5312	5256	5222	5166	5330	5240	35	1580	500	3690	10	1	7070860	373	11.48	1.05	12	0.05	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.18	N	059100	500	35 억		422756	N	N	0	N	00	N
126	20231109	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	0	3	0.00	16252230	3083	108.21	5280	5310	5220	6860	3700	5280	5271.56	5.98	0	-481	5346	5312	5256	5222	5166	5330	5240	35	1580	500	3690	10	1	7070860	373	11.48	1.05	12	0.04	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.18	N	059100	500	35 억		422756	N	N	0	N	00	N
127	20231109	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	0	3	0.00	14305360	2715	95.30	5280	5310	5220	6860	3700	5280	5269.01	5.98	0	-475	5346	5312	5256	5222	5166	5330	5240	35	1580	500	3690	10	1	7070860	373	11.48	1.05	12	0.04	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.18	N	059100	500	35 억		422756	N	N	0	N	00	N
128	20231109	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	-20	5	-0.38	10878500	2067	72.55	5280	5310	5220	6860	3700	5280	5262.94	5.98	0	-418	5346	5312	5256	5222	5166	5330	5240	35	1580	500	3690	10	1	7070860	372	11.43	1.04	12	0.03	460.00	5036.00	8930	20230417	-41.10	4770	20231010	10.27	8930	-41.10	20230417	4770	10.27	20231010	8930	-41.10	20230417	4770	10.27	20231010	1.18	N	059100	500	35 억		422756	N	N	0	N	00	N
129	20231109	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	0	3	0.00	2038080	386	13.55	5280	5280	5280	6860	3700	5280	5280.00	5.98	0	-259	5346	5312	5256	5222	5166	5330	5240	35	1580	500	3690	10	1	7070860	373	11.48	1.05	12	0.01	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.18	N	059100	500	35 억		422756	N	N	0	N	00	N
130	20231108	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	80	2	1.54	14982670	2849	67.87	5200	5290	5200	6760	3640	5200	5258.92	5.99	0	-478	5300	5250	5210	5160	5120	5230	5140	35	1560	500	3640	10	1	7070860	373	11.48	1.05	12	0.04	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.17	N	059100	500	35 억		423234	N	N	0	N	00	N
131	20231108	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	70	2	1.35	12188230	2319	55.24	5200	5290	5200	6760	3640	5200	5255.81	5.99	0	-190	5300	5250	5210	5160	5120	5230	5140	35	1560	500	3640	10	1	7070860	373	11.46	1.05	12	0.03	460.00	5036.00	8930	20230417	-40.99	4770	20231010	10.48	8930	-40.99	20230417	4770	10.48	20231010	8930	-40.99	20230417	4770	10.48	20231010	1.17	N	059100	500	35 억		423234	N	N	0	N	00	N
132	20231108	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	60	2	1.15	11576990	2203	52.48	5200	5290	5200	6760	3640	5200	5255.10	5.99	0	-188	5300	5250	5210	5160	5120	5230	5140	35	1560	500	3640	10	1	7070860	372	11.43	1.04	12	0.03	460.00	5036.00	8930	20230417	-41.10	4770	20231010	10.27	8930	-41.10	20230417	4770	10.27	20231010	8930	-41.10	20230417	4770	10.27	20231010	1.17	N	059100	500	35 억		423234	N	N	0	N	00	N
133	20231108	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	70	2	1.35	9122960	1736	41.35	5200	5290	5200	6760	3640	5200	5255.16	5.99	0	-182	5300	5250	5210	5160	5120	5230	5140	35	1560	500	3640	10	1	7070860	373	11.46	1.05	12	0.02	460.00	5036.00	8930	20230417	-40.99	4770	20231010	10.48	8930	-40.99	20230417	4770	10.48	20231010	8930	-40.99	20230417	4770	10.48	20231010	1.17	N	059100	500	35 억		423234	N	N	0	N	00	N
134	20231108	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	70	2	1.35	7901430	1504	35.83	5200	5290	5200	6760	3640	5200	5253.61	5.99	0	-52	5300	5250	5210	5160	5120	5230	5140	35	1560	500	3640	10	1	7070860	373	11.46	1.05	12	0.02	460.00	5036.00	8930	20230417	-40.99	4770	20231010	10.48	8930	-40.99	20230417	4770	10.48	20231010	8930	-40.99	20230417	4770	10.48	20231010	1.17	N	059100	500	35 억		423234	N	N	0	N	00	N
135	20231108	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	60	2	1.15	6246760	1190	28.35	5200	5290	5200	6760	3640	5200	5249.38	5.99	0	-16	5300	5250	5210	5160	5120	5230	5140	35	1560	500	3640	10	1	7070860	372	11.43	1.04	12	0.02	460.00	5036.00	8930	20230417	-41.10	4770	20231010	10.27	8930	-41.10	20230417	4770	10.27	20231010	8930	-41.10	20230417	4770	10.27	20231010	1.17	N	059100	500	35 억		423234	N	N	0	N	00	N
136	20231108	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	50	2	0.96	3009870	574	13.67	5200	5290	5200	6760	3640	5200	5243.68	5.99	0	-14	5300	5250	5210	5160	5120	5230	5140	35	1560	500	3640	10	1	7070860	371	11.41	1.04	12	0.01	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.17	N	059100	500	35 억		423234	N	N	0	N	00	N
137	20231108	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	90	2	1.73	26090	5	0.12	5200	5290	5200	6760	3640	5200	5218.00	5.99	0	0	5300	5250	5210	5160	5120	5230	5140	35	1560	500	3640	10	1	7070860	374	11.50	1.05	12	0.00	460.00	5036.00	8930	20230417	-40.76	4770	20231010	10.90	8930	-40.76	20230417	4770	10.90	20231010	8930	-40.76	20230417	4770	10.90	20231010	1.17	N	059100	500	35 억		423234	N	N	0	N	00	N
138	20231107	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-60	5	-1.14	21946370	4198	76.22	5260	5260	5170	6830	3690	5260	5227.82	6.02	0	-2096	5380	5320	5240	5180	5100	5350	5210	35	1570	500	3680	10	1	7070860	368	11.30	1.03	12	0.06	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.18	N	059100	500	35 억		425330	N	N	0	N	00	N
139	20231107	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-90	5	-1.71	21390010	4091	74.27	5260	5260	5170	6830	3690	5260	5228.55	6.02	0	-2094	5380	5320	5240	5180	5100	5350	5210	35	1570	500	3680	10	1	7070860	366	11.24	1.03	12	0.06	460.00	5036.00	8930	20230417	-42.11	4770	20231010	8.39	8930	-42.11	20230417	4770	8.39	20231010	8930	-42.11	20230417	4770	8.39	20231010	1.18	N	059100	500	35 억		425330	N	N	0	N	00	N
140	20231107	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-60	5	-1.14	18687920	3569	64.80	5260	5260	5180	6830	3690	5260	5236.18	6.02	0	-2096	5380	5320	5240	5180	5100	5350	5210	35	1570	500	3680	10	1	7070860	368	11.30	1.03	12	0.05	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.18	N	059100	500	35 억		425330	N	N	0	N	00	N
141	20231107	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-60	5	-1.14	18672350	3566	64.74	5260	5260	5180	6830	3690	5260	5236.22	6.02	0	-2095	5380	5320	5240	5180	5100	5350	5210	35	1570	500	3680	10	1	7070860	368	11.30	1.03	12	0.05	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.18	N	059100	500	35 억		425330	N	N	0	N	00	N
142	20231107	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	-80	5	-1.52	18428170	3519	63.89	5260	5260	5180	6830	3690	5260	5236.76	6.02	0	-2085	5380	5320	5240	5180	5100	5350	5210	35	1570	500	3680	10	1	7070860	366	11.26	1.03	12	0.05	460.00	5036.00	8930	20230417	-41.99	4770	20231010	8.60	8930	-41.99	20230417	4770	8.60	20231010	8930	-41.99	20230417	4770	8.60	20231010	1.18	N	059100	500	35 억		425330	N	N	0	N	00	N
143	20231107	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-30	5	-0.57	16933870	3232	58.68	5260	5260	5180	6830	3690	5260	5239.44	6.02	0	-1999	5380	5320	5240	5180	5100	5350	5210	35	1570	500	3680	10	1	7070860	370	11.37	1.04	12	0.05	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.18	N	059100	500	35 억		425330	N	N	0	N	00	N
144	20231107	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-40	5	-0.76	13071220	2489	45.19	5260	5260	5200	6830	3690	5260	5251.60	6.02	0	-1980	5380	5320	5240	5180	5100	5350	5210	35	1570	500	3680	10	1	7070860	369	11.35	1.04	12	0.04	460.00	5036.00	8930	20230417	-41.55	4770	20231010	9.43	8930	-41.55	20230417	4770	9.43	20231010	8930	-41.55	20230417	4770	9.43	20231010	1.18	N	059100	500	35 억		425330	N	N	0	N	00	N
145	20231107	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	-50	5	-0.95	12404300	2361	42.86	5260	5260	5210	6830	3690	5260	5253.83	6.02	0	-2103	5380	5320	5240	5180	5100	5350	5210	35	1570	500	3680	10	1	7070860	368	11.33	1.03	12	0.03	460.00	5036.00	8930	20230417	-41.66	4770	20231010	9.22	8930	-41.66	20230417	4770	9.22	20231010	8930	-41.66	20230417	4770	9.22	20231010	1.18	N	059100	500	35 억		425330	N	N	0	N	00	N
146	20231106	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	70	2	1.35	28643850	5508	34.50	5190	5300	5160	6740	3640	5190	5200.41	6.00	0	870	5376	5282	5156	5062	4936	5330	5110	35	1550	500	3630	10	1	7070860	372	11.43	1.04	12	0.08	460.00	5036.00	8930	20230417	-41.10	4770	20231010	10.27	8930	-41.10	20230417	4770	10.27	20231010	8930	-41.10	20230417	4770	10.27	20231010	1.18	N	059100	500	35 억		424460	N	N	0	N	00	N
147	20231106	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	40	2	0.77	27970650	5380	33.70	5190	5300	5160	6740	3640	5190	5199.01	6.00	0	864	5376	5282	5156	5062	4936	5330	5110	35	1550	500	3630	10	1	7070860	370	11.37	1.04	12	0.08	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.18	N	059100	500	35 억		424460	N	N	0	N	00	N
148	20231106	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	60	2	1.16	27482840	5287	33.12	5190	5300	5160	6740	3640	5190	5198.19	6.00	0	876	5376	5282	5156	5062	4936	5330	5110	35	1550	500	3630	10	1	7070860	371	11.41	1.04	12	0.07	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.18	N	059100	500	35 억		424460	N	N	0	N	00	N
149	20231106	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	60	2	1.16	26622070	5123	32.09	5190	5300	5160	6740	3640	5190	5196.58	6.00	0	891	5376	5282	5156	5062	4936	5330	5110	35	1550	500	3630	10	1	7070860	371	11.41	1.04	12	0.07	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.18	N	059100	500	35 억		424460	N	N	0	N	00	N
150	20231106	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	10	2	0.19	20866800	4019	25.18	5190	5300	5160	6740	3640	5190	5192.04	6.00	0	1015	5376	5282	5156	5062	4936	5330	5110	35	1550	500	3630	10	1	7070860	368	11.30	1.03	12	0.06	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.18	N	059100	500	35 억		424460	N	N	0	N	00	N
151	20231106	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	10	2	0.19	17099070	3293	20.63	5190	5300	5160	6740	3640	5190	5192.55	6.00	0	1026	5376	5282	5156	5062	4936	5330	5110	35	1550	500	3630	10	1	7070860	368	11.30	1.03	12	0.05	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.18	N	059100	500	35 억		424460	N	N	0	N	00	N
152	20231106	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	10	2	0.19	16558810	3189	19.98	5190	5300	5160	6740	3640	5190	5192.48	6.00	0	1043	5376	5282	5156	5062	4936	5330	5110	35	1550	500	3630	10	1	7070860	368	11.30	1.03	12	0.05	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.18	N	059100	500	35 억		424460	N	N	0	N	00	N
153	20231106	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	110	2	2.12	12424130	2394	15.00	5190	5300	5160	6740	3640	5190	5189.70	6.00	0	1012	5376	5282	5156	5062	4936	5330	5110	35	1550	500	3630	10	1	7070860	375	11.52	1.05	12	0.03	460.00	5036.00	8930	20230417	-40.65	4770	20231010	11.11	8930	-40.65	20230417	4770	11.11	20231010	8930	-40.65	20230417	4770	11.11	20231010	1.18	N	059100	500	35 억		424460	N	N	0	N	00	N
154	20231103	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	170	2	3.39	82364820	15963	505.00	5030	5250	5030	6520	3520	5020	5159.73	5.97	0	2048	5113	5066	5003	4956	4893	5090	4980	35	1500	500	3510	10	1	7070860	367	11.28	1.03	12	0.23	460.00	5036.00	8930	20230417	-41.88	4770	20231010	8.81	8930	-41.88	20230417	4770	8.81	20231010	8930	-41.88	20230417	4770	8.81	20231010	1.19	N	059100	500	35 억		422412	N	N	0	N	00	N
155	20231103	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	220	2	4.38	71736370	13923	440.46	5030	5250	5030	6520	3520	5020	5152.36	5.97	0	584	5113	5066	5003	4956	4893	5090	4980	35	1500	500	3510	10	1	7070860	371	11.39	1.04	12	0.20	460.00	5036.00	8930	20230417	-41.32	4770	20231010	9.85	8930	-41.32	20230417	4770	9.85	20231010	8930	-41.32	20230417	4770	9.85	20231010	1.19	N	059100	500	35 억		422412	N	N	0	N	00	N
156	20231103	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	180	2	3.59	50016110	9755	308.60	5030	5250	5030	6520	3520	5020	5127.23	5.97	0	-83	5113	5066	5003	4956	4893	5090	4980	35	1500	500	3510	10	1	7070860	368	11.30	1.03	12	0.14	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억		422412	N	N	0	N	00	N
157	20231103	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	180	2	3.59	46353790	9050	286.30	5030	5250	5030	6520	3520	5020	5121.97	5.97	0	-71	5113	5066	5003	4956	4893	5090	4980	35	1500	500	3510	10	1	7070860	368	11.30	1.03	12	0.13	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억		422412	N	N	0	N	00	N
158	20231103	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	100	2	1.99	41989590	8209	259.70	5030	5250	5030	6520	3520	5020	5115.07	5.97	0	32	5113	5066	5003	4956	4893	5090	4980	35	1500	500	3510	10	1	7070860	362	11.13	1.02	12	0.12	460.00	5036.00	8930	20230417	-42.67	4770	20231010	7.34	8930	-42.67	20230417	4770	7.34	20231010	8930	-42.67	20230417	4770	7.34	20231010	1.19	N	059100	500	35 억		422412	N	N	0	N	00	N
159	20231103	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	70	2	1.39	31379670	6171	195.22	5030	5170	5030	6520	3520	5020	5085.02	5.97	0	-142	5113	5066	5003	4956	4893	5090	4980	35	1500	500	3510	10	1	7070860	360	11.07	1.01	12	0.09	460.00	5036.00	8930	20230417	-43.00	4770	20231010	6.71	8930	-43.00	20230417	4770	6.71	20231010	8930	-43.00	20230417	4770	6.71	20231010	1.19	N	059100	500	35 억		422412	N	N	0	N	00	N
160	20231103	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	50	2	1.00	11640090	2304	72.89	5030	5090	5030	6520	3520	5020	5052.12	5.97	0	-55	5113	5066	5003	4956	4893	5090	4980	35	1500	500	3510	10	1	7070860	358	11.02	1.01	12	0.03	460.00	5036.00	8930	20230417	-43.23	4770	20231010	6.29	8930	-43.23	20230417	4770	6.29	20231010	8930	-43.23	20230417	4770	6.29	20231010	1.19	N	059100	500	35 억		422412	N	N	0	N	00	N
161	20231103	090458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	70	2	1.39	6584660	1302	41.19	5030	5090	5030	6520	3520	5020	5057.34	5.97	0	-47	5113	5066	5003	4956	4893	5090	4980	35	1500	500	3510	10	1	7070860	360	11.07	1.01	12	0.02	460.00	5036.00	8930	20230417	-43.00	4770	20231010	6.71	8930	-43.00	20230417	4770	6.71	20231010	8930	-43.00	20230417	4770	6.71	20231010	1.19	N	059100	500	35 억		422412	N	N	0	N	00	N
162	20231102	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	80	2	1.62	15837550	3161	23.94	4940	5050	4940	6420	3460	4940	5010.30	5.97	0	76	5450	5195	5025	4770	4600	5322	4897	35	1480	500	3450	10	1	7070860	355	10.91	1.00	12	0.04	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.18	N	059100	500	35 억		422336	N	N	0	N	00	N
163	20231102	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	70	2	1.42	15265270	3047	23.08	4940	5050	4940	6420	3460	4940	5009.93	5.97	0	76	5450	5195	5025	4770	4600	5322	4897	35	1480	500	3450	10	1	7070860	354	10.89	0.99	12	0.04	460.00	5036.00	8930	20230417	-43.90	4770	20231010	5.03	8930	-43.90	20230417	4770	5.03	20231010	8930	-43.90	20230417	4770	5.03	20231010	1.18	N	059100	500	35 억		422336	N	N	0	N	00	N
164	20231102	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	90	2	1.82	12378780	2470	18.71	4940	5050	4940	6420	3460	4940	5011.65	5.97	0	-62	5450	5195	5025	4770	4600	5322	4897	35	1480	500	3450	10	1	7070860	356	10.93	1.00	12	0.03	460.00	5036.00	8930	20230417	-43.67	4770	20231010	5.45	8930	-43.67	20230417	4770	5.45	20231010	8930	-43.67	20230417	4770	5.45	20231010	1.18	N	059100	500	35 억		422336	N	N	0	N	00	N
165	20231102	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	100	2	2.02	11462970	2288	17.33	4940	5050	4940	6420	3460	4940	5010.04	5.97	0	-62	5450	5195	5025	4770	4600	5322	4897	35	1480	500	3450	10	1	7070860	356	10.96	1.00	12	0.03	460.00	5036.00	8930	20230417	-43.56	4770	20231010	5.66	8930	-43.56	20230417	4770	5.66	20231010	8930	-43.56	20230417	4770	5.66	20231010	1.18	N	059100	500	35 억		422336	N	N	0	N	00	N
166	20231102	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	110	2	2.23	10674400	2131	16.14	4940	5050	4940	6420	3460	4940	5009.10	5.97	0	-62	5450	5195	5025	4770	4600	5322	4897	35	1480	500	3450	10	1	7070860	357	10.98	1.00	12	0.03	460.00	5036.00	8930	20230417	-43.45	4770	20231010	5.87	8930	-43.45	20230417	4770	5.87	20231010	8930	-43.45	20230417	4770	5.87	20231010	1.18	N	059100	500	35 억		422336	N	N	0	N	00	N
167	20231102	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	110	2	2.23	10674400	2131	16.14	4940	5050	4940	6420	3460	4940	5009.10	5.97	0	-62	5450	5195	5025	4770	4600	5322	4897	35	1480	500	3450	10	1	7070860	357	10.98	1.00	12	0.03	460.00	5036.00	8930	20230417	-43.45	4770	20231010	5.87	8930	-43.45	20230417	4770	5.87	20231010	8930	-43.45	20230417	4770	5.87	20231010	1.18	N	059100	500	35 억		422336	N	N	0	N	00	N
168	20231102	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	100	2	2.02	6052910	1210	9.16	4940	5050	4940	6420	3460	4940	5002.40	5.97	0	-58	5450	5195	5025	4770	4600	5322	4897	35	1480	500	3450	10	1	7070860	356	10.96	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.56	4770	20231010	5.66	8930	-43.56	20230417	4770	5.66	20231010	8930	-43.56	20230417	4770	5.66	20231010	1.18	N	059100	500	35 억		422336	N	N	0	N	00	N
169	20231102	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	80	2	1.62	1907200	384	2.91	4940	5040	4940	6420	3460	4940	4966.67	5.97	0	-47	5450	5195	5025	4770	4600	5322	4897	35	1480	500	3450	10	1	7070860	355	10.91	1.00	12	0.01	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.18	N	059100	500	35 억		422336	N	N	0	N	00	N
170	20231101	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4940	-40	5	-0.80	65780395	13204	285.74	4855	5280	4855	6470	3490	4980	4981.85	5.99	0	-942	5276	5127	5001	4852	4726	5065	4790	35	1490	500	3480	5	1	7070860	349	10.74	0.98	12	0.19	460.00	5036.00	8930	20230417	-44.68	4770	20231010	3.56	8930	-44.68	20230417	4770	3.56	20231010	8930	-44.68	20230417	4770	3.56	20231010	1.18	N	059100	500	35 억		423278	N	N	0	N	00	N
171	20231101	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-80	5	-1.61	64967855	13039	282.17	4855	5280	4855	6470	3490	4980	4982.58	5.99	0	-897	5276	5127	5001	4852	4726	5065	4790	35	1490	500	3480	5	1	7070860	346	10.65	0.97	12	0.18	460.00	5036.00	8930	20230417	-45.13	4770	20231010	2.73	8930	-45.13	20230417	4770	2.73	20231010	8930	-45.13	20230417	4770	2.73	20231010	1.18	N	059100	500	35 억		423278	N	N	0	N	00	N
172	20231101	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	-45	5	-0.90	60269645	12082	261.46	4855	5280	4855	6470	3490	4980	4988.38	5.99	0	-893	5276	5127	5001	4852	4726	5065	4790	35	1490	500	3480	5	1	7070860	349	10.73	0.98	12	0.17	460.00	5036.00	8930	20230417	-44.74	4770	20231010	3.46	8930	-44.74	20230417	4770	3.46	20231010	8930	-44.74	20230417	4770	3.46	20231010	1.18	N	059100	500	35 억		423278	N	N	0	N	00	N
173	20231101	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	-60	5	-1.20	52397270	10482	226.83	4855	5280	4855	6470	3490	4980	4998.79	5.99	0	-668	5276	5127	5001	4852	4726	5065	4790	35	1490	500	3480	5	1	7070860	348	10.70	0.98	12	0.15	460.00	5036.00	8930	20230417	-44.90	4770	20231010	3.14	8930	-44.90	20230417	4770	3.14	20231010	8930	-44.90	20230417	4770	3.14	20231010	1.18	N	059100	500	35 억		423278	N	N	0	N	00	N
174	20231101	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	-60	5	-1.20	47573515	9503	205.65	4855	5280	4855	6470	3490	4980	5006.16	5.99	0	-613	5276	5127	5001	4852	4726	5065	4790	35	1490	500	3480	5	1	7070860	348	10.70	0.98	12	0.13	460.00	5036.00	8930	20230417	-44.90	4770	20231010	3.14	8930	-44.90	20230417	4770	3.14	20231010	8930	-44.90	20230417	4770	3.14	20231010	1.18	N	059100	500	35 억		423278	N	N	0	N	00	N
175	20231101	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	-60	5	-1.20	37249320	7401	160.16	4855	5280	4855	6470	3490	4980	5033.01	5.99	0	-566	5276	5127	5001	4852	4726	5065	4790	35	1490	500	3480	5	1	7070860	348	10.70	0.98	12	0.10	460.00	5036.00	8930	20230417	-44.90	4770	20231010	3.14	8930	-44.90	20230417	4770	3.14	20231010	8930	-44.90	20230417	4770	3.14	20231010	1.18	N	059100	500	35 억		423278	N	N	0	N	00	N
176	20231101	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	-15	5	-0.30	28495705	5633	121.90	4855	5280	4855	6470	3490	4980	5058.71	5.99	0	-356	5276	5127	5001	4852	4726	5065	4790	35	1490	500	3480	5	1	7070860	351	10.79	0.99	12	0.08	460.00	5036.00	8930	20230417	-44.40	4770	20231010	4.09	8930	-44.40	20230417	4770	4.09	20231010	8930	-44.40	20230417	4770	4.09	20231010	1.18	N	059100	500	35 억		423278	N	N	0	N	00	N
177	20231101	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	-20	5	-0.40	1432400	293	6.34	4855	4960	4855	6470	3490	4980	4888.74	5.99	0	70	5276	5127	5001	4852	4726	5065	4790	35	1490	500	3480	5	1	7070860	351	10.78	0.98	12	0.00	460.00	5036.00	8930	20230417	-44.46	4770	20231010	3.98	8930	-44.46	20230417	4770	3.98	20231010	8930	-44.46	20230417	4770	3.98	20231010	1.18	N	059100	500	35 억		423278	N	N	0	N	00	N