KissMeData/058610/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	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34900	1250	2	3.71	202578839600	5533277	287.02	36450	38250	34700	43700	23600	33650	36613.55	3.76	0	-109165	37216	35432	34216	32432	31216	34825	31825	111	10050	500	24220	50	1	22177360	7740	39.30	3.63	12	24.95	888.00	9627.00	44800	20230911	-22.10	16150	20230102	116.10	44800	-22.10	20230911	16150	116.10	20230102	44800	-22.10	20230911	16150	116.10	20230102	6.42	N	058610	500	110 억		834913	N	N	41	N	00	N
3	20231130	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	1200	2	3.57	197585792800	5390181	279.60	36450	38250	34700	43700	23600	33650	36656.62	3.76	0	-138762	37216	35432	34216	32432	31216	34825	31825	111	10050	500	24220	50	1	22177360	7729	39.25	3.62	12	24.30	888.00	9627.00	44800	20230911	-22.21	16150	20230102	115.79	44800	-22.21	20230911	16150	115.79	20230102	44800	-22.21	20230911	16150	115.79	20230102	6.42	N	058610	500	110 억		834913	N	N	1806	N	00	N
4	20231130	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34800	1150	2	3.42	192194132750	5236097	271.60	36450	38250	34700	43700	23600	33650	36705.61	3.76	0	-140791	37216	35432	34216	32432	31216	34825	31825	111	10050	500	24220	50	1	22177360	7718	39.19	3.61	12	23.61	888.00	9627.00	44800	20230911	-22.32	16150	20230102	115.48	44800	-22.32	20230911	16150	115.48	20230102	44800	-22.32	20230911	16150	115.48	20230102	6.42	N	058610	500	110 억		834913	N	N	1806	N	00	N
5	20231130	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34950	1300	2	3.86	185372435050	5040545	261.46	36450	38250	34850	43700	23600	33650	36776.27	3.76	0	-141252	37216	35432	34216	32432	31216	34825	31825	111	10050	500	24220	50	1	22177360	7751	39.36	3.63	12	22.73	888.00	9627.00	44800	20230911	-21.99	16150	20230102	116.41	44800	-21.99	20230911	16150	116.41	20230102	44800	-21.99	20230911	16150	116.41	20230102	6.42	N	058610	500	110 억		834913	N	N	1806	N	00	N
6	20231130	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35600	1950	2	5.79	175127048000	4749582	246.37	36450	38250	35450	43700	23600	33650	36872.10	3.76	0	-138096	37216	35432	34216	32432	31216	34825	31825	111	10050	500	24220	50	1	22177360	7895	40.09	3.70	12	21.42	888.00	9627.00	44800	20230911	-20.54	16150	20230102	120.43	44800	-20.54	20230911	16150	120.43	20230102	44800	-20.54	20230911	16150	120.43	20230102	6.42	N	058610	500	110 억		834913	N	N	1806	N	00	N
7	20231130	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35900	2250	2	6.69	165528721850	4480378	232.40	36450	38250	35750	43700	23600	33650	36945.26	3.76	0	-136723	37216	35432	34216	32432	31216	34825	31825	111	10050	500	24220	50	1	22177360	7962	40.43	3.73	12	20.20	888.00	9627.00	44800	20230911	-19.87	16150	20230102	122.29	44800	-19.87	20230911	16150	122.29	20230102	44800	-19.87	20230911	16150	122.29	20230102	6.42	N	058610	500	110 억		834913	N	N	1806	N	00	N
8	20231130	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36150	2500	2	7.43	155302510850	4196952	217.70	36450	38250	35750	43700	23600	33650	37003.64	3.76	0	-130853	37216	35432	34216	32432	31216	34825	31825	111	10050	500	24220	50	1	22177360	8017	40.71	3.76	12	18.92	888.00	9627.00	44800	20230911	-19.31	16150	20230102	123.84	44800	-19.31	20230911	16150	123.84	20230102	44800	-19.31	20230911	16150	123.84	20230102	6.42	N	058610	500	110 억		834913	N	N	1806	N	00	N
9	20231130	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37950	4300	2	12.78	60943236950	1636099	84.87	36450	38250	36400	43700	23600	33650	37249.12	3.76	0	-10115	37216	35432	34216	32432	31216	34825	31825	111	10050	500	24220	50	1	22177360	8416	42.74	3.94	12	7.38	888.00	9627.00	44800	20230911	-15.29	16150	20230102	134.98	44800	-15.29	20230911	16150	134.98	20230102	44800	-15.29	20230911	16150	134.98	20230102	6.42	N	058610	500	110 억		834913	N	N	1806	N	00	N
10	20231129	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33650	-1100	5	-3.17	60425505500	1730673	67.58	35100	36000	33000	45150	24350	34750	34916.70	3.55	0	49794	37950	36350	34600	33000	31250	37150	33800	111	10400	500	25020	50	1	22177360	7463	37.89	3.50	12	7.80	888.00	9627.00	44800	20230911	-24.89	16150	20230102	108.36	44800	-24.89	20230911	16150	108.36	20230102	44800	-24.89	20230911	16150	108.36	20230102	6.48	N	058610	500	110 억		787643	N	N	1806	N	00	N
11	20231129	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33650	-1100	5	-3.17	57885370050	1655185	64.63	35100	36000	33000	45150	24350	34750	34972.15	3.55	0	38278	37950	36350	34600	33000	31250	37150	33800	111	10400	500	25020	50	1	22177360	7463	37.89	3.50	12	7.46	888.00	9627.00	44800	20230911	-24.89	16150	20230102	108.36	44800	-24.89	20230911	16150	108.36	20230102	44800	-24.89	20230911	16150	108.36	20230102	6.48	N	058610	500	110 억		787643	N	N	337	N	00	N
12	20231129	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35350	600	2	1.73	39882999900	1126093	43.97	35100	36000	34800	45150	24350	34750	35417.15	3.55	0	-13938	37950	36350	34600	33000	31250	37150	33800	111	10400	500	25020	50	1	22177360	7840	39.81	3.67	12	5.08	888.00	9627.00	44800	20230911	-21.09	16150	20230102	118.89	44800	-21.09	20230911	16150	118.89	20230102	44800	-21.09	20230911	16150	118.89	20230102	6.48	N	058610	500	110 억		787643	N	N	337	N	00	N
13	20231129	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35250	500	2	1.44	36132673650	1020100	39.83	35100	36000	34800	45150	24350	34750	35420.72	3.55	0	-27324	37950	36350	34600	33000	31250	37150	33800	111	10400	500	25020	50	1	22177360	7818	39.70	3.66	12	4.60	888.00	9627.00	44800	20230911	-21.32	16150	20230102	118.27	44800	-21.32	20230911	16150	118.27	20230102	44800	-21.32	20230911	16150	118.27	20230102	6.48	N	058610	500	110 억		787643	N	N	337	N	00	N
14	20231129	120607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35250	500	2	1.44	34309111900	968421	37.82	35100	36000	34800	45150	24350	34750	35427.90	3.55	0	-35954	37950	36350	34600	33000	31250	37150	33800	111	10400	500	25020	50	1	22177360	7818	39.70	3.66	12	4.37	888.00	9627.00	44800	20230911	-21.32	16150	20230102	118.27	44800	-21.32	20230911	16150	118.27	20230102	44800	-21.32	20230911	16150	118.27	20230102	6.48	N	058610	500	110 억		787643	N	N	337	N	00	N
15	20231129	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35250	500	2	1.44	31470615850	888137	34.68	35100	36000	34800	45150	24350	34750	35434.42	3.55	0	-33775	37950	36350	34600	33000	31250	37150	33800	111	10400	500	25020	50	1	22177360	7818	39.70	3.66	12	4.00	888.00	9627.00	44800	20230911	-21.32	16150	20230102	118.27	44800	-21.32	20230911	16150	118.27	20230102	44800	-21.32	20230911	16150	118.27	20230102	6.48	N	058610	500	110 억		787643	N	N	337	N	00	N
16	20231129	100606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35300	550	2	1.58	25419773550	717238	28.01	35100	36000	34800	45150	24350	34750	35441.21	3.55	0	-34381	37950	36350	34600	33000	31250	37150	33800	111	10400	500	25020	50	1	22177360	7829	39.75	3.67	12	3.23	888.00	9627.00	44800	20230911	-21.21	16150	20230102	118.58	44800	-21.21	20230911	16150	118.58	20230102	44800	-21.21	20230911	16150	118.58	20230102	6.48	N	058610	500	110 억		787643	N	N	337	N	00	N
17	20231129	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35250	500	2	1.44	4650360000	132419	5.17	35100	35400	34800	45150	24350	34750	35118.55	3.55	0	-21068	37950	36350	34600	33000	31250	37150	33800	111	10400	500	25020	50	1	22177360	7818	39.70	3.66	12	0.60	888.00	9627.00	44800	20230911	-21.32	16150	20230102	118.27	44800	-21.32	20230911	16150	118.27	20230102	44800	-21.32	20230911	16150	118.27	20230102	6.48	N	058610	500	110 억		787643	N	N	337	N	00	N
18	20231128	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34750	1550	2	4.67	88597267050	2536233	286.31	33000	36200	32850	43150	23250	33200	34933.31	3.83	0	-57171	35366	34282	33666	32582	31966	33975	32275	111	9950	500	23900	50	1	22177360	7707	39.13	3.61	12	11.44	888.00	9627.00	44800	20230911	-22.43	16150	20230102	115.17	44800	-22.43	20230911	16150	115.17	20230102	44800	-22.43	20230911	16150	115.17	20230102	6.58	N	058610	500	110 억		848614	N	N	337	N	00	N
19	20231128	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34800	1600	2	4.82	86613233500	2479105	279.86	33000	36200	32850	43150	23250	33200	34937.72	3.83	0	-52762	35366	34282	33666	32582	31966	33975	32275	111	9950	500	23900	50	1	22177360	7718	39.19	3.61	12	11.18	888.00	9627.00	44800	20230911	-22.32	16150	20230102	115.48	44800	-22.32	20230911	16150	115.48	20230102	44800	-22.32	20230911	16150	115.48	20230102	6.58	N	058610	500	110 억		848614	N	N	430	N	00	N
20	20231128	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34950	1750	2	5.27	80818252300	2312351	261.03	33000	36200	32850	43150	23250	33200	34951.13	3.83	0	-58629	35366	34282	33666	32582	31966	33975	32275	111	9950	500	23900	50	1	22177360	7751	39.36	3.63	12	10.43	888.00	9627.00	44800	20230911	-21.99	16150	20230102	116.41	44800	-21.99	20230911	16150	116.41	20230102	44800	-21.99	20230911	16150	116.41	20230102	6.58	N	058610	500	110 억		848614	N	N	430	N	00	N
21	20231128	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34900	1700	2	5.12	74594988550	2134387	240.94	33000	36200	32850	43150	23250	33200	34949.63	3.83	0	-71351	35366	34282	33666	32582	31966	33975	32275	111	9950	500	23900	50	1	22177360	7740	39.30	3.63	12	9.62	888.00	9627.00	44800	20230911	-22.10	16150	20230102	116.10	44800	-22.10	20230911	16150	116.10	20230102	44800	-22.10	20230911	16150	116.10	20230102	6.58	N	058610	500	110 억		848614	N	N	430	N	00	N
22	20231128	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34550	1350	2	4.07	67720758700	1937354	218.70	33000	36200	32850	43150	23250	33200	34955.82	3.83	0	-93460	35366	34282	33666	32582	31966	33975	32275	111	9950	500	23900	50	1	22177360	7662	38.91	3.59	12	8.74	888.00	9627.00	44800	20230911	-22.88	16150	20230102	113.93	44800	-22.88	20230911	16150	113.93	20230102	44800	-22.88	20230911	16150	113.93	20230102	6.58	N	058610	500	110 억		848614	N	N	430	N	00	N
23	20231128	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34400	1200	2	3.61	64539422450	1845287	208.31	33000	36200	32850	43150	23250	33200	34975.85	3.83	0	-83465	35366	34282	33666	32582	31966	33975	32275	111	9950	500	23900	50	1	22177360	7629	38.74	3.57	12	8.32	888.00	9627.00	44800	20230911	-23.21	16150	20230102	113.00	44800	-23.21	20230911	16150	113.00	20230102	44800	-23.21	20230911	16150	113.00	20230102	6.58	N	058610	500	110 억		848614	N	N	430	N	00	N
24	20231128	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34200	1000	2	3.01	58722066600	1675479	189.14	33000	36200	32850	43150	23250	33200	35048.58	3.83	0	-73674	35366	34282	33666	32582	31966	33975	32275	111	9950	500	23900	50	1	22177360	7585	38.51	3.55	12	7.55	888.00	9627.00	44800	20230911	-23.66	16150	20230102	111.76	44800	-23.66	20230911	16150	111.76	20230102	44800	-23.66	20230911	16150	111.76	20230102	6.58	N	058610	500	110 억		848614	N	N	430	N	00	N
25	20231128	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	250	2	0.75	1403413850	42338	4.78	33000	33450	32850	43150	23250	33200	33147.11	3.83	0	4167	35366	34282	33666	32582	31966	33975	32275	111	9950	500	23900	50	1	22177360	7418	37.67	3.47	12	0.19	888.00	9627.00	44800	20230911	-25.33	16150	20230102	107.12	44800	-25.33	20230911	16150	107.12	20230102	44800	-25.33	20230911	16150	107.12	20230102	6.58	N	058610	500	110 억		848614	N	N	430	N	00	N
26	20231127	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	-800	5	-2.35	29579970850	873891	96.22	34550	34750	33050	44200	23800	34000	33850.13	4.07	0	-61824	34900	34450	33800	33350	32700	34675	33575	111	10200	500	24480	50	1	22177360	7363	37.39	3.45	12	3.94	888.00	9627.00	44800	20230911	-25.89	16150	20230102	105.57	44800	-25.89	20230911	16150	105.57	20230102	44800	-25.89	20230911	16150	105.57	20230102	6.38	N	058610	500	110 억		902989	N	N	430	N	00	N
27	20231127	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33350	-650	5	-1.91	27501748550	811305	89.33	34550	34750	33300	44200	23800	34000	33898.16	4.07	0	-62723	34900	34450	33800	33350	32700	34675	33575	111	10200	500	24480	50	1	22177360	7396	37.56	3.46	12	3.66	888.00	9627.00	44800	20230911	-25.56	16150	20230102	106.50	44800	-25.56	20230911	16150	106.50	20230102	44800	-25.56	20230911	16150	106.50	20230102	6.38	N	058610	500	110 억		902989	N	N	1	N	00	N
28	20231127	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	-550	5	-1.62	25106524300	739629	81.44	34550	34750	33350	44200	23800	34000	33944.75	4.07	0	-58329	34900	34450	33800	33350	32700	34675	33575	111	10200	500	24480	50	1	22177360	7418	37.67	3.47	12	3.34	888.00	9627.00	44800	20230911	-25.33	16150	20230102	107.12	44800	-25.33	20230911	16150	107.12	20230102	44800	-25.33	20230911	16150	107.12	20230102	6.38	N	058610	500	110 억		902989	N	N	1	N	00	N
29	20231127	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	-400	5	-1.18	22628249350	665879	73.32	34550	34750	33350	44200	23800	34000	33982.52	4.07	0	-54390	34900	34450	33800	33350	32700	34675	33575	111	10200	500	24480	50	1	22177360	7452	37.84	3.49	12	3.00	888.00	9627.00	44800	20230911	-25.00	16150	20230102	108.05	44800	-25.00	20230911	16150	108.05	20230102	44800	-25.00	20230911	16150	108.05	20230102	6.38	N	058610	500	110 억		902989	N	N	1	N	00	N
30	20231127	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33900	-100	5	-0.29	20691688500	608369	66.99	34550	34750	33350	44200	23800	34000	34011.74	4.07	0	-51240	34900	34450	33800	33350	32700	34675	33575	111	10200	500	24480	50	1	22177360	7518	38.18	3.52	12	2.74	888.00	9627.00	44800	20230911	-24.33	16150	20230102	109.91	44800	-24.33	20230911	16150	109.91	20230102	44800	-24.33	20230911	16150	109.91	20230102	6.38	N	058610	500	110 억		902989	N	N	1	N	00	N
31	20231127	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34050	50	2	0.15	17829804550	524274	57.73	34550	34750	33350	44200	23800	34000	34008.56	4.07	0	-55630	34900	34450	33800	33350	32700	34675	33575	111	10200	500	24480	50	1	22177360	7551	38.34	3.54	12	2.36	888.00	9627.00	44800	20230911	-24.00	16150	20230102	110.84	44800	-24.00	20230911	16150	110.84	20230102	44800	-24.00	20230911	16150	110.84	20230102	6.38	N	058610	500	110 억		902989	N	N	1	N	00	N
32	20231127	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34150	150	2	0.44	13919968200	409194	45.06	34550	34750	33350	44200	23800	34000	34018.02	4.07	0	-58300	34900	34450	33800	33350	32700	34675	33575	111	10200	500	24480	50	1	22177360	7574	38.46	3.55	12	1.85	888.00	9627.00	44800	20230911	-23.77	16150	20230102	111.46	44800	-23.77	20230911	16150	111.46	20230102	44800	-23.77	20230911	16150	111.46	20230102	6.38	N	058610	500	110 억		902989	N	N	1	N	00	N
33	20231127	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34350	350	2	1.03	3894105900	112922	12.43	34550	34750	34200	44200	23800	34000	34484.92	4.07	0	-35203	34900	34450	33800	33350	32700	34675	33575	111	10200	500	24480	50	1	22177360	7618	38.68	3.57	12	0.51	888.00	9627.00	44800	20230911	-23.33	16150	20230102	112.69	44800	-23.33	20230911	16150	112.69	20230102	44800	-23.33	20230911	16150	112.69	20230102	6.38	N	058610	500	110 억		902989	N	N	1	N	00	N
34	20231124	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34000	1250	2	3.82	30067987900	891529	58.64	33450	34250	33150	42550	22950	32750	33725.97	3.86	0	44550	35816	34282	33416	31882	31016	33850	31450	111	9800	500	23580	50	1	22177360	7540	38.29	3.53	12	4.02	888.00	9627.00	44800	20230911	-24.11	16150	20230102	110.53	44800	-24.11	20230911	16150	110.53	20230102	44800	-24.11	20230911	16150	110.53	20230102	6.14	N	058610	500	110 억		855757	N	N	1	N	00	N
35	20231124	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33800	1050	2	3.21	28307725800	839605	55.23	33450	34250	33150	42550	22950	32750	33715.58	3.86	0	48406	35816	34282	33416	31882	31016	33850	31450	111	9800	500	23580	50	1	22177360	7496	38.06	3.51	12	3.79	888.00	9627.00	44800	20230911	-24.55	16150	20230102	109.29	44800	-24.55	20230911	16150	109.29	20230102	44800	-24.55	20230911	16150	109.29	20230102	6.14	N	058610	500	110 억		855757	N	N	6357	N	00	N
36	20231124	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	800	2	2.44	20919842200	621888	40.91	33450	34000	33150	42550	22950	32750	33639.30	3.86	0	11223	35816	34282	33416	31882	31016	33850	31450	111	9800	500	23580	50	1	22177360	7441	37.78	3.48	12	2.80	888.00	9627.00	44800	20230911	-25.11	16150	20230102	107.74	44800	-25.11	20230911	16150	107.74	20230102	44800	-25.11	20230911	16150	107.74	20230102	6.14	N	058610	500	110 억		855757	N	N	6357	N	00	N
37	20231124	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	850	2	2.60	18719194650	556625	36.61	33450	34000	33150	42550	22950	32750	33629.88	3.86	0	12452	35816	34282	33416	31882	31016	33850	31450	111	9800	500	23580	50	1	22177360	7452	37.84	3.49	12	2.51	888.00	9627.00	44800	20230911	-25.00	16150	20230102	108.05	44800	-25.00	20230911	16150	108.05	20230102	44800	-25.00	20230911	16150	108.05	20230102	6.14	N	058610	500	110 억		855757	N	N	6357	N	00	N
38	20231124	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33700	950	2	2.90	16628354050	494736	32.54	33450	34000	33150	42550	22950	32750	33610.63	3.86	0	1419	35816	34282	33416	31882	31016	33850	31450	111	9800	500	23580	50	1	22177360	7474	37.95	3.50	12	2.23	888.00	9627.00	44800	20230911	-24.78	16150	20230102	108.67	44800	-24.78	20230911	16150	108.67	20230102	44800	-24.78	20230911	16150	108.67	20230102	6.14	N	058610	500	110 억		855757	N	N	6357	N	00	N
39	20231124	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	1000	2	3.05	15219181400	452866	29.79	33450	34000	33150	42550	22950	32750	33606.45	3.86	0	-2953	35816	34282	33416	31882	31016	33850	31450	111	9800	500	23580	50	1	22177360	7485	38.01	3.51	12	2.04	888.00	9627.00	44800	20230911	-24.67	16150	20230102	108.98	44800	-24.67	20230911	16150	108.98	20230102	44800	-24.67	20230911	16150	108.98	20230102	6.14	N	058610	500	110 억		855757	N	N	6357	N	00	N
40	20231124	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33650	900	2	2.75	12374496800	368514	24.24	33450	34000	33150	42550	22950	32750	33579.54	3.86	0	-10981	35816	34282	33416	31882	31016	33850	31450	111	9800	500	23580	50	1	22177360	7463	37.89	3.50	12	1.66	888.00	9627.00	44800	20230911	-24.89	16150	20230102	108.36	44800	-24.89	20230911	16150	108.36	20230102	44800	-24.89	20230911	16150	108.36	20230102	6.14	N	058610	500	110 억		855757	N	N	6357	N	00	N
41	20231124	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	850	2	2.60	3552184250	106119	6.98	33450	33800	33150	42550	22950	32750	33473.88	3.86	0	-26494	35816	34282	33416	31882	31016	33850	31450	111	9800	500	23580	50	1	22177360	7452	37.84	3.49	12	0.48	888.00	9627.00	44800	20230911	-25.00	16150	20230102	108.05	44800	-25.00	20230911	16150	108.05	20230102	44800	-25.00	20230911	16150	108.05	20230102	6.14	N	058610	500	110 억		855757	N	N	6357	N	00	N
42	20231123	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	-450	5	-1.36	51209236150	1511272	56.45	33450	34950	32550	43150	23250	33200	33886.92	4.03	0	-74277	36533	34866	32883	31216	29233	35700	32050	111	9950	500	23900	50	1	22177360	7263	36.88	3.40	12	6.81	888.00	9627.00	44800	20230911	-26.90	16150	20230102	102.79	44800	-26.90	20230911	16150	102.79	20230102	44800	-26.90	20230911	16150	102.79	20230102	5.91	N	058610	500	110 억		893487	N	N	6357	N	00	N
43	20231123	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	-550	5	-1.66	49218462450	1450364	54.18	33450	34950	32650	43150	23250	33200	33935.31	4.03	0	-86100	36533	34866	32883	31216	29233	35700	32050	111	9950	500	23900	50	1	22177360	7241	36.77	3.39	12	6.54	888.00	9627.00	44800	20230911	-27.12	16150	20230102	102.17	44800	-27.12	20230911	16150	102.17	20230102	44800	-27.12	20230911	16150	102.17	20230102	5.91	N	058610	500	110 억		893487	N	N	5227	N	00	N
44	20231123	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	0	3	0.00	46431329550	1365656	51.01	33450	34950	32900	43150	23250	33200	33999.36	4.03	0	-74894	36533	34866	32883	31216	29233	35700	32050	111	9950	500	23900	50	1	22177360	7363	37.39	3.45	12	6.16	888.00	9627.00	44800	20230911	-25.89	16150	20230102	105.57	44800	-25.89	20230911	16150	105.57	20230102	44800	-25.89	20230911	16150	105.57	20230102	5.91	N	058610	500	110 억		893487	N	N	5227	N	00	N
45	20231123	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-100	5	-0.30	43396721000	1274043	47.59	33450	34950	33000	43150	23250	33200	34062.29	4.03	0	-70458	36533	34866	32883	31216	29233	35700	32050	111	9950	500	23900	50	1	22177360	7341	37.27	3.44	12	5.74	888.00	9627.00	44800	20230911	-26.12	16150	20230102	104.95	44800	-26.12	20230911	16150	104.95	20230102	44800	-26.12	20230911	16150	104.95	20230102	5.91	N	058610	500	110 억		893487	N	N	5227	N	00	N
46	20231123	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	100	2	0.30	41339505100	1211958	45.27	33450	34950	33000	43150	23250	33200	34109.77	4.03	0	-68900	36533	34866	32883	31216	29233	35700	32050	111	9950	500	23900	50	1	22177360	7385	37.50	3.46	12	5.46	888.00	9627.00	44800	20230911	-25.67	16150	20230102	106.19	44800	-25.67	20230911	16150	106.19	20230102	44800	-25.67	20230911	16150	106.19	20230102	5.91	N	058610	500	110 억		893487	N	N	5227	N	00	N
47	20231123	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	200	2	0.60	39362994900	1152707	43.06	33450	34950	33000	43150	23250	33200	34148.41	4.03	0	-55740	36533	34866	32883	31216	29233	35700	32050	111	9950	500	23900	50	1	22177360	7407	37.61	3.47	12	5.20	888.00	9627.00	44800	20230911	-25.45	16150	20230102	106.81	44800	-25.45	20230911	16150	106.81	20230102	44800	-25.45	20230911	16150	106.81	20230102	5.91	N	058610	500	110 억		893487	N	N	5227	N	00	N
48	20231123	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34150	950	2	2.86	31369536350	913948	34.14	33450	34950	33100	43150	23250	33200	34323.26	4.03	0	-62881	36533	34866	32883	31216	29233	35700	32050	111	9950	500	23900	50	1	22177360	7574	38.46	3.55	12	4.12	888.00	9627.00	44800	20230911	-23.77	16150	20230102	111.46	44800	-23.77	20230911	16150	111.46	20230102	44800	-23.77	20230911	16150	111.46	20230102	5.91	N	058610	500	110 억		893487	N	N	5227	N	00	N
49	20231123	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34000	800	2	2.41	4566587300	135690	5.07	33450	34150	33100	43150	23250	33200	33654.96	4.03	0	-44129	36533	34866	32883	31216	29233	35700	32050	111	9950	500	23900	50	1	22177360	7540	38.29	3.53	12	0.61	888.00	9627.00	44800	20230911	-24.11	16150	20230102	110.53	44800	-24.11	20230911	16150	110.53	20230102	44800	-24.11	20230911	16150	110.53	20230102	5.91	N	058610	500	110 억		893487	N	N	5227	N	00	N
50	20231122	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	1700	2	5.40	89257312500	2665473	532.68	31200	34550	30900	40950	22050	31500	33487.01	4.24	0	-28854	32833	32166	31533	30866	30233	31850	30550	111	9450	500	22680	50	1	22177360	7363	37.39	3.45	12	12.02	888.00	9627.00	44800	20230911	-25.89	16150	20230102	105.57	44800	-25.89	20230911	16150	105.57	20230102	44800	-25.89	20230911	16150	105.57	20230102	5.71	N	058610	500	110 억		939609	N	N	5227	N	00	N
51	20231122	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	1650	2	5.24	87372288400	2608694	521.33	31200	34550	30900	40950	22050	31500	33492.75	4.24	0	-24552	32833	32166	31533	30866	30233	31850	30550	111	9450	500	22680	50	1	22177360	7352	37.33	3.44	12	11.76	888.00	9627.00	44800	20230911	-26.00	16150	20230102	105.26	44800	-26.00	20230911	16150	105.26	20230102	44800	-26.00	20230911	16150	105.26	20230102	5.71	N	058610	500	110 억		939609	N	N	245	N	00	N
52	20231122	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	2100	2	6.67	81104476850	2420182	483.66	31200	34550	30900	40950	22050	31500	33511.75	4.24	0	-28066	32833	32166	31533	30866	30233	31850	30550	111	9450	500	22680	50	1	22177360	7452	37.84	3.49	12	10.91	888.00	9627.00	44800	20230911	-25.00	16150	20230102	108.05	44800	-25.00	20230911	16150	108.05	20230102	44800	-25.00	20230911	16150	108.05	20230102	5.71	N	058610	500	110 억		939609	N	N	245	N	00	N
53	20231122	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	2250	2	7.14	75540795200	2255841	450.82	31200	34550	30900	40950	22050	31500	33486.78	4.24	0	-32986	32833	32166	31533	30866	30233	31850	30550	111	9450	500	22680	50	1	22177360	7485	38.01	3.51	12	10.17	888.00	9627.00	44800	20230911	-24.67	16150	20230102	108.98	44800	-24.67	20230911	16150	108.98	20230102	44800	-24.67	20230911	16150	108.98	20230102	5.71	N	058610	500	110 억		939609	N	N	245	N	00	N
54	20231122	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	2050	2	6.51	71850916100	2146058	428.88	31200	34550	30900	40950	22050	31500	33480.44	4.24	0	-23828	32833	32166	31533	30866	30233	31850	30550	111	9450	500	22680	50	1	22177360	7441	37.78	3.48	12	9.68	888.00	9627.00	44800	20230911	-25.11	16150	20230102	107.74	44800	-25.11	20230911	16150	107.74	20230102	44800	-25.11	20230911	16150	107.74	20230102	5.71	N	058610	500	110 억		939609	N	N	245	N	00	N
55	20231122	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	1900	2	6.03	62982557800	1882853	376.28	31200	34550	30900	40950	22050	31500	33450.62	4.24	0	-35050	32833	32166	31533	30866	30233	31850	30550	111	9450	500	22680	50	1	22177360	7407	37.61	3.47	12	8.49	888.00	9627.00	44800	20230911	-25.45	16150	20230102	106.81	44800	-25.45	20230911	16150	106.81	20230102	44800	-25.45	20230911	16150	106.81	20230102	5.71	N	058610	500	110 억		939609	N	N	245	N	00	N
56	20231122	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	2050	2	6.51	26358264200	803282	160.53	31200	33800	30900	40950	22050	31500	32813.25	4.24	0	-14886	32833	32166	31533	30866	30233	31850	30550	111	9450	500	22680	50	1	22177360	7441	37.78	3.48	12	3.62	888.00	9627.00	44800	20230911	-25.11	16150	20230102	107.74	44800	-25.11	20230911	16150	107.74	20230102	44800	-25.11	20230911	16150	107.74	20230102	5.71	N	058610	500	110 억		939609	N	N	245	N	00	N
57	20231122	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	250	2	0.79	620379350	19817	3.96	31200	31850	30900	40950	22050	31500	31305.17	4.24	0	-1374	32833	32166	31533	30866	30233	31850	30550	111	9450	500	22680	50	1	22177360	7041	35.75	3.30	12	0.09	888.00	9627.00	44800	20230911	-29.13	16150	20230102	96.59	44800	-29.13	20230911	16150	96.59	20230102	44800	-29.13	20230911	16150	96.59	20230102	5.71	N	058610	500	110 억		939609	N	N	245	N	00	N
58	20231121	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	350	2	1.12	15677758350	496645	115.97	31600	32200	30900	40450	21850	31150	31567.49	4.27	0	-8460	32516	31832	30716	30032	28916	32175	30375	111	9300	500	22420	50	1	22177360	6986	35.47	3.27	12	2.24	888.00	9627.00	44800	20230911	-29.69	16150	20230102	95.05	44800	-29.69	20230911	16150	95.05	20230102	44800	-29.69	20230911	16150	95.05	20230102	5.71	N	058610	500	110 억		946851	N	N	245	N	00	N
59	20231121	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	100	2	0.32	14769579250	467729	109.22	31600	32200	30900	40450	21850	31150	31577.22	4.27	0	-2165	32516	31832	30716	30032	28916	32175	30375	111	9300	500	22420	50	1	22177360	6930	35.19	3.25	12	2.11	888.00	9627.00	44800	20230911	-30.25	16150	20230102	93.50	44800	-30.25	20230911	16150	93.50	20230102	44800	-30.25	20230911	16150	93.50	20230102	5.71	N	058610	500	110 억		946851	N	N	0	N	00	N
60	20231121	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	200	2	0.64	13565220150	429164	100.22	31600	32200	30900	40450	21850	31150	31608.48	4.27	0	-2542	32516	31832	30716	30032	28916	32175	30375	111	9300	500	22420	50	1	22177360	6953	35.30	3.26	12	1.94	888.00	9627.00	44800	20230911	-30.02	16150	20230102	94.12	44800	-30.02	20230911	16150	94.12	20230102	44800	-30.02	20230911	16150	94.12	20230102	5.71	N	058610	500	110 억		946851	N	N	0	N	00	N
61	20231121	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	450	2	1.44	12289056200	388601	90.74	31600	32200	30900	40450	21850	31150	31623.84	4.27	0	-8497	32516	31832	30716	30032	28916	32175	30375	111	9300	500	22420	50	1	22177360	7008	35.59	3.28	12	1.75	888.00	9627.00	44800	20230911	-29.46	16150	20230102	95.67	44800	-29.46	20230911	16150	95.67	20230102	44800	-29.46	20230911	16150	95.67	20230102	5.71	N	058610	500	110 억		946851	N	N	0	N	00	N
62	20231121	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	500	2	1.61	11415306400	360975	84.29	31600	32200	30900	40450	21850	31150	31623.54	4.27	0	-9181	32516	31832	30716	30032	28916	32175	30375	111	9300	500	22420	50	1	22177360	7019	35.64	3.29	12	1.63	888.00	9627.00	44800	20230911	-29.35	16150	20230102	95.98	44800	-29.35	20230911	16150	95.98	20230102	44800	-29.35	20230911	16150	95.98	20230102	5.71	N	058610	500	110 억		946851	N	N	0	N	00	N
63	20231121	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	900	2	2.89	10302844650	325958	76.12	31600	32200	30900	40450	21850	31150	31607.89	4.27	0	-6324	32516	31832	30716	30032	28916	32175	30375	111	9300	500	22420	50	1	22177360	7108	36.09	3.33	12	1.47	888.00	9627.00	44800	20230911	-28.46	16150	20230102	98.45	44800	-28.46	20230911	16150	98.45	20230102	44800	-28.46	20230911	16150	98.45	20230102	5.71	N	058610	500	110 억		946851	N	N	0	N	00	N
64	20231121	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	550	2	1.77	5404154000	172511	40.28	31600	31800	30900	40450	21850	31150	31326.43	4.27	0	-21619	32516	31832	30716	30032	28916	32175	30375	111	9300	500	22420	50	1	22177360	7030	35.70	3.29	12	0.78	888.00	9627.00	44800	20230911	-29.24	16150	20230102	96.28	44800	-29.24	20230911	16150	96.28	20230102	44800	-29.24	20230911	16150	96.28	20230102	5.71	N	058610	500	110 억		946851	N	N	0	N	00	N
65	20231121	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	-100	5	-0.32	872167850	27875	6.51	31600	31600	30950	40450	21850	31150	31288.53	4.27	0	-12445	32516	31832	30716	30032	28916	32175	30375	111	9300	500	22420	50	1	22177360	6886	34.97	3.23	12	0.13	888.00	9627.00	44800	20230911	-30.69	16150	20230102	92.26	44800	-30.69	20230911	16150	92.26	20230102	44800	-30.69	20230911	16150	92.26	20230102	5.71	N	058610	500	110 억		946851	N	N	0	N	00	N
66	20231120	160530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	1150	2	3.83	12857982500	416858	140.12	29600	31400	29600	39000	21000	30000	30844.59	4.22	0	10384	31100	30550	30250	29700	29400	30400	29550	111	9000	500	21600	50	1	22177360	6908	35.08	3.24	12	1.88	888.00	9627.00	44800	20230911	-30.47	16150	20230102	92.88	44800	-30.47	20230911	16150	92.88	20230102	44800	-30.47	20230911	16150	92.88	20230102	5.66	N	058610	500	110 억		936007	N	N	7	N	00	N
67	20231120	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	1300	2	4.33	12205659600	395960	133.09	29600	31400	29600	39000	21000	30000	30825.69	4.22	0	11317	31100	30550	30250	29700	29400	30400	29550	111	9000	500	21600	50	1	22177360	6942	35.25	3.25	12	1.79	888.00	9627.00	44800	20230911	-30.13	16150	20230102	93.81	44800	-30.13	20230911	16150	93.81	20230102	44800	-30.13	20230911	16150	93.81	20230102	5.66	N	058610	500	110 억		936007	N	N	7	N	00	N
68	20231120	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	1250	2	4.17	10662034300	346406	116.44	29600	31400	29600	39000	21000	30000	30779.23	4.22	0	14255	31100	30550	30250	29700	29400	30400	29550	111	9000	500	21600	50	1	22177360	6930	35.19	3.25	12	1.56	888.00	9627.00	44800	20230911	-30.25	16150	20230102	93.50	44800	-30.25	20230911	16150	93.50	20230102	44800	-30.25	20230911	16150	93.50	20230102	5.66	N	058610	500	110 억		936007	N	N	7	N	00	N
69	20231120	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	1100	2	3.67	8472874150	276199	92.84	29600	31250	29600	39000	21000	30000	30676.94	4.22	0	8841	31100	30550	30250	29700	29400	30400	29550	111	9000	500	21600	50	1	22177360	6897	35.02	3.23	12	1.25	888.00	9627.00	44800	20230911	-30.58	16150	20230102	92.57	44800	-30.58	20230911	16150	92.57	20230102	44800	-30.58	20230911	16150	92.57	20230102	5.66	N	058610	500	110 억		936007	N	N	7	N	00	N
70	20231120	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	900	2	3.00	6469043750	211780	71.19	29600	31000	29600	39000	21000	30000	30546.30	4.22	0	-5756	31100	30550	30250	29700	29400	30400	29550	111	9000	500	21600	50	1	22177360	6853	34.80	3.21	12	0.95	888.00	9627.00	44800	20230911	-31.03	16150	20230102	91.33	44800	-31.03	20230911	16150	91.33	20230102	44800	-31.03	20230911	16150	91.33	20230102	5.66	N	058610	500	110 억		936007	N	N	7	N	00	N
71	20231120	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	850	2	2.83	4884987550	160483	53.94	29600	30900	29600	39000	21000	30000	30439.55	4.22	0	-7303	31100	30550	30250	29700	29400	30400	29550	111	9000	500	21600	50	1	22177360	6842	34.74	3.20	12	0.72	888.00	9627.00	44800	20230911	-31.14	16150	20230102	91.02	44800	-31.14	20230911	16150	91.02	20230102	44800	-31.14	20230911	16150	91.02	20230102	5.66	N	058610	500	110 억		936007	N	N	7	N	00	N
72	20231120	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	500	2	1.67	2759865500	91180	30.65	29600	30600	29600	39000	21000	30000	30268.60	4.22	0	-9816	31100	30550	30250	29700	29400	30400	29550	111	9000	500	21600	50	1	22177360	6764	34.35	3.17	12	0.41	888.00	9627.00	44800	20230911	-31.92	16150	20230102	88.85	44800	-31.92	20230911	16150	88.85	20230102	44800	-31.92	20230911	16150	88.85	20230102	5.66	N	058610	500	110 억		936007	N	N	7	N	00	N
73	20231120	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	50	2	0.17	315627300	10598	3.56	29600	30100	29600	39000	21000	30000	29779.78	4.22	0	-283	31100	30550	30250	29700	29400	30400	29550	111	9000	500	21600	50	1	22177360	6664	33.84	3.12	12	0.05	888.00	9627.00	44800	20230911	-32.92	16150	20230102	86.07	44800	-32.92	20230911	16150	86.07	20230102	44800	-32.92	20230911	16150	86.07	20230102	5.66	N	058610	500	110 억		936007	N	N	7	N	00	N
74	20231117	160543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-1100	5	-3.54	8827086700	292596	63.24	30700	30800	29950	40400	21800	31100	30165.50	4.33	0	-29902	32166	31632	31116	30582	30066	31375	30325	111	9300	500	22390	50	1	22177360	6653	33.78	3.12	12	1.32	888.00	9627.00	44800	20230911	-33.04	16150	20230102	85.76	44800	-33.04	20230911	16150	85.76	20230102	44800	-33.04	20230911	16150	85.76	20230102	5.43	N	058610	500	110 억		959404	N	N	7	N	00	N
75	20231117	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-1100	5	-3.54	8213288350	272133	58.82	30700	30800	29950	40400	21800	31100	30177.27	4.33	0	-27274	32166	31632	31116	30582	30066	31375	30325	111	9300	500	22390	50	1	22177360	6653	33.78	3.12	12	1.23	888.00	9627.00	44800	20230911	-33.04	16150	20230102	85.76	44800	-33.04	20230911	16150	85.76	20230102	44800	-33.04	20230911	16150	85.76	20230102	5.43	N	058610	500	110 억		959404	N	N	0	N	00	N
76	20231117	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	-950	5	-3.05	7155000750	236904	51.20	30700	30800	29950	40400	21800	31100	30197.74	4.33	0	-22701	32166	31632	31116	30582	30066	31375	30325	111	9300	500	22390	50	1	22177360	6686	33.95	3.13	12	1.07	888.00	9627.00	44800	20230911	-32.70	16150	20230102	86.69	44800	-32.70	20230911	16150	86.69	20230102	44800	-32.70	20230911	16150	86.69	20230102	5.43	N	058610	500	110 억		959404	N	N	0	N	00	N
77	20231117	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-850	5	-2.73	6557994400	217083	46.92	30700	30800	29950	40400	21800	31100	30204.89	4.33	0	-19793	32166	31632	31116	30582	30066	31375	30325	111	9300	500	22390	50	1	22177360	6709	34.07	3.14	12	0.98	888.00	9627.00	44800	20230911	-32.48	16150	20230102	87.31	44800	-32.48	20230911	16150	87.31	20230102	44800	-32.48	20230911	16150	87.31	20230102	5.43	N	058610	500	110 억		959404	N	N	0	N	00	N
78	20231117	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-1000	5	-3.22	5601971250	185370	40.06	30700	30800	29950	40400	21800	31100	30215.01	4.33	0	-18969	32166	31632	31116	30582	30066	31375	30325	111	9300	500	22390	50	1	22177360	6675	33.90	3.13	12	0.84	888.00	9627.00	44800	20230911	-32.81	16150	20230102	86.38	44800	-32.81	20230911	16150	86.38	20230102	44800	-32.81	20230911	16150	86.38	20230102	5.43	N	058610	500	110 억		959404	N	N	0	N	00	N
79	20231117	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30000	-1100	5	-3.54	5184982950	171501	37.07	30700	30800	29950	40400	21800	31100	30227.12	4.33	0	-14825	32166	31632	31116	30582	30066	31375	30325	111	9300	500	22390	50	1	22177360	6653	33.78	3.12	12	0.77	888.00	9627.00	44800	20230911	-33.04	16150	20230102	85.76	44800	-33.04	20230911	16150	85.76	20230102	44800	-33.04	20230911	16150	85.76	20230102	5.43	N	058610	500	110 억		959404	N	N	0	N	00	N
80	20231117	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-900	5	-2.89	4251303350	140474	30.36	30700	30800	29950	40400	21800	31100	30257.10	4.33	0	-6200	32166	31632	31116	30582	30066	31375	30325	111	9300	500	22390	50	1	22177360	6698	34.01	3.14	12	0.63	888.00	9627.00	44800	20230911	-32.59	16150	20230102	87.00	44800	-32.59	20230911	16150	87.00	20230102	44800	-32.59	20230911	16150	87.00	20230102	5.43	N	058610	500	110 억		959404	N	N	0	N	00	N
81	20231117	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-650	5	-2.09	798132500	26163	5.65	30700	30800	30250	40400	21800	31100	30478.93	4.33	0	1093	32166	31632	31116	30582	30066	31375	30325	111	9300	500	22390	50	1	22177360	6753	34.29	3.16	12	0.12	888.00	9627.00	44800	20230911	-32.03	16150	20230102	88.54	44800	-32.03	20230911	16150	88.54	20230102	44800	-32.03	20230911	16150	88.54	20230102	5.43	N	058610	500	110 억		959404	N	N	0	N	00	N
82	20231116	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	350	2	1.14	13866189150	445646	79.79	31150	31650	30600	39900	21500	30700	31114.81	4.45	0	-29878	31766	31232	30516	29982	29266	31500	30250	111	9200	500	22100	50	1	22177360	6886	34.97	3.23	12	2.01	888.00	9627.00	44800	20230911	-30.69	16150	20230102	92.26	44800	-30.69	20230911	16150	92.26	20230102	44800	-30.69	20230911	16150	92.26	20230102	5.40	N	058610	500	110 억		987813	N	N	0	N	00	N
83	20231116	150541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	300	2	0.98	12785635150	410914	73.57	31150	31650	30600	39900	21500	30700	31115.11	4.45	0	-34821	31766	31232	30516	29982	29266	31500	30250	111	9200	500	22100	50	1	22177360	6875	34.91	3.22	12	1.85	888.00	9627.00	44800	20230911	-30.80	16150	20230102	91.95	44800	-30.80	20230911	16150	91.95	20230102	44800	-30.80	20230911	16150	91.95	20230102	5.40	N	058610	500	110 억		987813	N	N	0	N	00	N
84	20231116	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	150	2	0.49	10675406450	342952	61.40	31150	31650	30600	39900	21500	30700	31127.99	4.45	0	-36057	31766	31232	30516	29982	29266	31500	30250	111	9200	500	22100	50	1	22177360	6842	34.74	3.20	12	1.55	888.00	9627.00	44800	20230911	-31.14	16150	20230102	91.02	44800	-31.14	20230911	16150	91.02	20230102	44800	-31.14	20230911	16150	91.02	20230102	5.40	N	058610	500	110 억		987813	N	N	0	N	00	N
85	20231116	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	100	2	0.33	9947545150	319346	57.17	31150	31650	30600	39900	21500	30700	31149.74	4.45	0	-35950	31766	31232	30516	29982	29266	31500	30250	111	9200	500	22100	50	1	22177360	6831	34.68	3.20	12	1.44	888.00	9627.00	44800	20230911	-31.25	16150	20230102	90.71	44800	-31.25	20230911	16150	90.71	20230102	44800	-31.25	20230911	16150	90.71	20230102	5.40	N	058610	500	110 억		987813	N	N	0	N	00	N
86	20231116	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	100	2	0.33	9300499000	298335	53.41	31150	31650	30600	39900	21500	30700	31174.68	4.45	0	-36554	31766	31232	30516	29982	29266	31500	30250	111	9200	500	22100	50	1	22177360	6831	34.68	3.20	12	1.35	888.00	9627.00	44800	20230911	-31.25	16150	20230102	90.71	44800	-31.25	20230911	16150	90.71	20230102	44800	-31.25	20230911	16150	90.71	20230102	5.40	N	058610	500	110 억		987813	N	N	0	N	00	N
87	20231116	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	150	2	0.49	8423485650	269879	48.32	31150	31650	30600	39900	21500	30700	31212.08	4.45	0	-38615	31766	31232	30516	29982	29266	31500	30250	111	9200	500	22100	50	1	22177360	6842	34.74	3.20	12	1.22	888.00	9627.00	44800	20230911	-31.14	16150	20230102	91.02	44800	-31.14	20230911	16150	91.02	20230102	44800	-31.14	20230911	16150	91.02	20230102	5.40	N	058610	500	110 억		987813	N	N	0	N	00	N
88	20231116	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	900	2	2.93	2053820850	65757	11.77	31150	31650	30900	39900	21500	30700	31233.49	4.45	0	8864	31766	31232	30516	29982	29266	31500	30250	111	9200	500	22100	50	1	22177360	7008	35.59	3.28	12	0.30	888.00	9627.00	44800	20230911	-29.46	16150	20230102	95.67	44800	-29.46	20230911	16150	95.67	20230102	44800	-29.46	20230911	16150	95.67	20230102	5.40	N	058610	500	110 억		987813	N	N	0	N	00	N
89	20231116	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	0	3	0.00	0	0	0.00	0	0	0	39900	21500	30700	0.00	4.45	0	0	31766	31232	30516	29982	29266	31500	30250	111	9200	500	22100	50	1	22177360	6808	34.57	3.19	12	0.00	888.00	9627.00	44800	20230911	-31.47	16150	20230102	90.09	44800	-31.47	20230911	16150	90.09	20230102	44800	-31.47	20230911	16150	90.09	20230102	5.40	N	058610	500	110 억		987813	N	N	0	N	00	N
90	20231115	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	1150	2	3.89	16762468600	547928	150.92	30350	31050	29800	38400	20700	29550	30592.23	4.64	0	-41283	30650	30100	29200	28650	27750	30375	28925	111	8850	500	21270	50	1	22177360	6808	34.57	3.19	12	2.47	888.00	9627.00	44800	20230911	-31.47	16150	20230102	90.09	44800	-31.47	20230911	16150	90.09	20230102	44800	-31.47	20230911	16150	90.09	20230102	5.49	N	058610	500	110 억		1029827	N	N	5591	N	00	N
91	20231115	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	950	2	3.21	15702440100	513352	141.40	30350	31050	29800	38400	20700	29550	30588.06	4.64	0	-36597	30650	30100	29200	28650	27750	30375	28925	111	8850	500	21270	50	1	22177360	6764	34.35	3.17	12	2.31	888.00	9627.00	44800	20230911	-31.92	16150	20230102	88.85	44800	-31.92	20230911	16150	88.85	20230102	44800	-31.92	20230911	16150	88.85	20230102	5.49	N	058610	500	110 억		1029827	N	N	5591	N	00	N
92	20231115	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	1050	2	3.55	13643170350	445873	122.81	30350	31050	29800	38400	20700	29550	30598.78	4.64	0	-32714	30650	30100	29200	28650	27750	30375	28925	111	8850	500	21270	50	1	22177360	6786	34.46	3.18	12	2.01	888.00	9627.00	44800	20230911	-31.70	16150	20230102	89.47	44800	-31.70	20230911	16150	89.47	20230102	44800	-31.70	20230911	16150	89.47	20230102	5.49	N	058610	500	110 억		1029827	N	N	5591	N	00	N
93	20231115	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	1200	2	4.06	12137606100	396801	109.30	30350	31050	29800	38400	20700	29550	30588.65	4.64	0	-28052	30650	30100	29200	28650	27750	30375	28925	111	8850	500	21270	50	1	22177360	6820	34.63	3.19	12	1.79	888.00	9627.00	44800	20230911	-31.36	16150	20230102	90.40	44800	-31.36	20230911	16150	90.40	20230102	44800	-31.36	20230911	16150	90.40	20230102	5.49	N	058610	500	110 억		1029827	N	N	5591	N	00	N
94	20231115	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	1150	2	3.89	10914291000	357073	98.35	30350	31050	29800	38400	20700	29550	30565.99	4.64	0	-31081	30650	30100	29200	28650	27750	30375	28925	111	8850	500	21270	50	1	22177360	6808	34.57	3.19	12	1.61	888.00	9627.00	44800	20230911	-31.47	16150	20230102	90.09	44800	-31.47	20230911	16150	90.09	20230102	44800	-31.47	20230911	16150	90.09	20230102	5.49	N	058610	500	110 억		1029827	N	N	5591	N	00	N
95	20231115	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	1150	2	3.89	10103286450	330630	91.07	30350	31050	29800	38400	20700	29550	30557.68	4.64	0	-28368	30650	30100	29200	28650	27750	30375	28925	111	8850	500	21270	50	1	22177360	6808	34.57	3.19	12	1.49	888.00	9627.00	44800	20230911	-31.47	16150	20230102	90.09	44800	-31.47	20230911	16150	90.09	20230102	44800	-31.47	20230911	16150	90.09	20230102	5.49	N	058610	500	110 억		1029827	N	N	5591	N	00	N
96	20231115	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	1150	2	3.89	8744694650	286311	78.86	30350	31050	29800	38400	20700	29550	30542.64	4.64	0	-28333	30650	30100	29200	28650	27750	30375	28925	111	8850	500	21270	50	1	22177360	6808	34.57	3.19	12	1.29	888.00	9627.00	44800	20230911	-31.47	16150	20230102	90.09	44800	-31.47	20230911	16150	90.09	20230102	44800	-31.47	20230911	16150	90.09	20230102	5.49	N	058610	500	110 억		1029827	N	N	5591	N	00	N
97	20231115	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	500	2	1.69	1565673150	51905	14.30	30350	30350	29950	38400	20700	29550	30164.21	4.64	0	-25135	30650	30100	29200	28650	27750	30375	28925	111	8850	500	21270	50	1	22177360	6664	33.84	3.12	12	0.23	888.00	9627.00	44800	20230911	-32.92	16150	20230102	86.07	44800	-32.92	20230911	16150	86.07	20230102	44800	-32.92	20230911	16150	86.07	20230102	5.49	N	058610	500	110 억		1029827	N	N	5591	N	00	N
98	20231114	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	1500	2	5.35	10465355050	358121	89.87	28350	29750	28300	36450	19650	28050	29222.87	4.42	0	46413	29616	28832	28416	27632	27216	28625	27425	111	8400	500	20190	50	1	22177360	6553	33.28	3.07	12	1.61	888.00	9627.00	44800	20230911	-34.04	16150	20230102	82.97	44800	-34.04	20230911	16150	82.97	20230102	44800	-34.04	20230911	16150	82.97	20230102	5.56	N	058610	500	110 억		979748	N	N	5591	N	00	N
99	20231114	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	1400	2	4.99	9787698800	335153	84.10	28350	29750	28300	36450	19650	28050	29204.17	4.42	0	48916	29616	28832	28416	27632	27216	28625	27425	111	8400	500	20190	50	1	22177360	6531	33.16	3.06	12	1.51	888.00	9627.00	44800	20230911	-34.26	16150	20230102	82.35	44800	-34.26	20230911	16150	82.35	20230102	44800	-34.26	20230911	16150	82.35	20230102	5.56	N	058610	500	110 억		979748	N	N	5608	N	00	N
100	20231114	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	1300	2	4.63	8596992800	294475	73.90	28350	29750	28300	36450	19650	28050	29194.86	4.42	0	37884	29616	28832	28416	27632	27216	28625	27425	111	8400	500	20190	50	1	22177360	6509	33.05	3.05	12	1.33	888.00	9627.00	44800	20230911	-34.49	16150	20230102	81.73	44800	-34.49	20230911	16150	81.73	20230102	44800	-34.49	20230911	16150	81.73	20230102	5.56	N	058610	500	110 억		979748	N	N	5608	N	00	N
101	20231114	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	1600	2	5.70	7717963650	264727	66.43	28350	29700	28300	36450	19650	28050	29155.03	4.42	0	50542	29616	28832	28416	27632	27216	28625	27425	111	8400	500	20190	50	1	22177360	6576	33.39	3.08	12	1.19	888.00	9627.00	44800	20230911	-33.82	16150	20230102	83.59	44800	-33.82	20230911	16150	83.59	20230102	44800	-33.82	20230911	16150	83.59	20230102	5.56	N	058610	500	110 억		979748	N	N	5608	N	00	N
102	20231114	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	1450	2	5.17	5942207750	204620	51.35	28350	29500	28300	36450	19650	28050	29040.91	4.42	0	37953	29616	28832	28416	27632	27216	28625	27425	111	8400	500	20190	50	1	22177360	6542	33.22	3.06	12	0.92	888.00	9627.00	44800	20230911	-34.15	16150	20230102	82.66	44800	-34.15	20230911	16150	82.66	20230102	44800	-34.15	20230911	16150	82.66	20230102	5.56	N	058610	500	110 억		979748	N	N	5608	N	00	N
103	20231114	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	1100	2	3.92	4898108400	169019	42.41	28350	29450	28300	36450	19650	28050	28980.42	4.42	0	38031	29616	28832	28416	27632	27216	28625	27425	111	8400	500	20190	50	1	22177360	6465	32.83	3.03	12	0.76	888.00	9627.00	44800	20230911	-34.93	16150	20230102	80.50	44800	-34.93	20230911	16150	80.50	20230102	44800	-34.93	20230911	16150	80.50	20230102	5.56	N	058610	500	110 억		979748	N	N	5608	N	00	N
104	20231114	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29200	1150	2	4.10	3446501600	119410	29.97	28350	29250	28300	36450	19650	28050	28863.74	4.42	0	31011	29616	28832	28416	27632	27216	28625	27425	111	8400	500	20190	50	1	22177360	6476	32.88	3.03	12	0.54	888.00	9627.00	44800	20230911	-34.82	16150	20230102	80.80	44800	-34.82	20230911	16150	80.80	20230102	44800	-34.82	20230911	16150	80.80	20230102	5.56	N	058610	500	110 억		979748	N	N	5608	N	00	N
105	20231114	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28450	400	2	1.43	504938800	17756	4.46	28350	28550	28300	36450	19650	28050	28440.81	4.42	0	1316	29616	28832	28416	27632	27216	28625	27425	111	8400	500	20190	50	1	22177360	6309	32.04	2.96	12	0.08	888.00	9627.00	44800	20230911	-36.50	16150	20230102	76.16	44800	-36.50	20230911	16150	76.16	20230102	44800	-36.50	20230911	16150	76.16	20230102	5.56	N	058610	500	110 억		979748	N	N	5608	N	00	N
106	20231113	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-650	5	-2.26	11169015750	392070	88.72	28800	29200	28000	37300	20100	28700	28486.96	4.26	0	32027	30766	29732	29216	28182	27666	29475	27925	111	8600	500	20660	50	1	22177360	6221	31.59	2.91	12	1.77	888.00	9627.00	44800	20230911	-37.39	16150	20230102	73.68	44800	-37.39	20230911	16150	73.68	20230102	44800	-37.39	20230911	16150	73.68	20230102	5.58	N	058610	500	110 억		943858	N	N	5608	N	00	N
107	20231113	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	-500	5	-1.74	10419875900	365389	82.68	28800	29200	28000	37300	20100	28700	28514.77	4.26	0	24502	30766	29732	29216	28182	27666	29475	27925	111	8600	500	20660	50	1	22177360	6254	31.76	2.93	12	1.65	888.00	9627.00	44800	20230911	-37.05	16150	20230102	74.61	44800	-37.05	20230911	16150	74.61	20230102	44800	-37.05	20230911	16150	74.61	20230102	5.58	N	058610	500	110 억		943858	N	N	94	N	00	N
108	20231113	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28100	-600	5	-2.09	9067062600	317339	71.81	28800	29200	28000	37300	20100	28700	28570.20	4.26	0	9936	30766	29732	29216	28182	27666	29475	27925	111	8600	500	20660	50	1	22177360	6232	31.64	2.92	12	1.43	888.00	9627.00	44800	20230911	-37.28	16150	20230102	73.99	44800	-37.28	20230911	16150	73.99	20230102	44800	-37.28	20230911	16150	73.99	20230102	5.58	N	058610	500	110 억		943858	N	N	94	N	00	N
109	20231113	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28150	-550	5	-1.92	8189899450	286133	64.74	28800	29200	28000	37300	20100	28700	28621.38	4.26	0	1282	30766	29732	29216	28182	27666	29475	27925	111	8600	500	20660	50	1	22177360	6243	31.70	2.92	12	1.29	888.00	9627.00	44800	20230911	-37.17	16150	20230102	74.30	44800	-37.17	20230911	16150	74.30	20230102	44800	-37.17	20230911	16150	74.30	20230102	5.58	N	058610	500	110 억		943858	N	N	94	N	00	N
110	20231113	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	-650	5	-2.26	7220885450	251791	56.97	28800	29200	28000	37300	20100	28700	28677.66	4.26	0	-9193	30766	29732	29216	28182	27666	29475	27925	111	8600	500	20660	50	1	22177360	6221	31.59	2.91	12	1.14	888.00	9627.00	44800	20230911	-37.39	16150	20230102	73.68	44800	-37.39	20230911	16150	73.68	20230102	44800	-37.39	20230911	16150	73.68	20230102	5.58	N	058610	500	110 억		943858	N	N	94	N	00	N
111	20231113	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28550	-150	5	-0.52	5395927500	187280	42.38	28800	29200	28450	37300	20100	28700	28815.05	4.26	0	-27336	30766	29732	29216	28182	27666	29475	27925	111	8600	500	20660	50	1	22177360	6332	32.15	2.97	12	0.84	888.00	9627.00	44800	20230911	-36.27	16150	20230102	76.78	44800	-36.27	20230911	16150	76.78	20230102	44800	-36.27	20230911	16150	76.78	20230102	5.58	N	058610	500	110 억		943858	N	N	94	N	00	N
112	20231113	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	200	2	0.70	3994185100	138347	31.30	28800	29200	28550	37300	20100	28700	28876.94	4.26	0	-20389	30766	29732	29216	28182	27666	29475	27925	111	8600	500	20660	50	1	22177360	6409	32.55	3.00	12	0.62	888.00	9627.00	44800	20230911	-35.49	16150	20230102	78.95	44800	-35.49	20230911	16150	78.95	20230102	44800	-35.49	20230911	16150	78.95	20230102	5.58	N	058610	500	110 억		943858	N	N	94	N	00	N
113	20231113	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28850	150	2	0.52	1289811700	44661	10.11	28800	29200	28750	37300	20100	28700	28901.81	4.26	0	-1864	30766	29732	29216	28182	27666	29475	27925	111	8600	500	20660	50	1	22177360	6398	32.49	3.00	12	0.20	888.00	9627.00	44800	20230911	-35.60	16150	20230102	78.64	44800	-35.60	20230911	16150	78.64	20230102	44800	-35.60	20230911	16150	78.64	20230102	5.58	N	058610	500	110 억		943858	N	N	94	N	00	N
114	20231110	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28700	-1550	5	-5.12	12424197150	422247	128.92	29700	30250	28700	39300	21200	30250	29427.66	3.90	0	78946	31650	30950	30550	29850	29450	30750	29650	111	9050	500	21780	50	1	22177360	6365	32.32	2.98	12	1.90	888.00	9627.00	44800	20230911	-35.94	16150	20230102	77.71	44800	-35.94	20230911	16150	77.71	20230102	44800	-35.94	20230911	16150	77.71	20230102	5.37	N	058610	500	110 억		865408	N	N	94	N	00	N
115	20231110	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-700	5	-2.31	7554990700	254483	77.70	29700	30250	29300	39300	21200	30250	29687.24	3.90	0	4837	31650	30950	30550	29850	29450	30750	29650	111	9050	500	21780	50	1	22177360	6553	33.28	3.07	12	1.15	888.00	9627.00	44800	20230911	-34.04	16150	20230102	82.97	44800	-34.04	20230911	16150	82.97	20230102	44800	-34.04	20230911	16150	82.97	20230102	5.37	N	058610	500	110 억		865408	N	N	3	N	00	N
116	20231110	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	-650	5	-2.15	6558710700	220814	67.42	29700	30250	29300	39300	21200	30250	29702.02	3.90	0	1307	31650	30950	30550	29850	29450	30750	29650	111	9050	500	21780	50	1	22177360	6564	33.33	3.07	12	1.00	888.00	9627.00	44800	20230911	-33.93	16150	20230102	83.28	44800	-33.93	20230911	16150	83.28	20230102	44800	-33.93	20230911	16150	83.28	20230102	5.37	N	058610	500	110 억		865408	N	N	3	N	00	N
117	20231110	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-700	5	-2.31	5045125300	169465	51.74	29700	30250	29550	39300	21200	30250	29770.44	3.90	0	2002	31650	30950	30550	29850	29450	30750	29650	111	9050	500	21780	50	1	22177360	6553	33.28	3.07	12	0.76	888.00	9627.00	44800	20230911	-34.04	16150	20230102	82.97	44800	-34.04	20230911	16150	82.97	20230102	44800	-34.04	20230911	16150	82.97	20230102	5.37	N	058610	500	110 억		865408	N	N	3	N	00	N
118	20231110	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29550	-700	5	-2.31	4544972300	152551	46.58	29700	30250	29550	39300	21200	30250	29792.64	3.90	0	3089	31650	30950	30550	29850	29450	30750	29650	111	9050	500	21780	50	1	22177360	6553	33.28	3.07	12	0.69	888.00	9627.00	44800	20230911	-34.04	16150	20230102	82.97	44800	-34.04	20230911	16150	82.97	20230102	44800	-34.04	20230911	16150	82.97	20230102	5.37	N	058610	500	110 억		865408	N	N	3	N	00	N
119	20231110	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29800	-450	5	-1.49	3676388350	123246	37.63	29700	30250	29600	39300	21200	30250	29829.12	3.90	0	3456	31650	30950	30550	29850	29450	30750	29650	111	9050	500	21780	50	1	22177360	6609	33.56	3.10	12	0.56	888.00	9627.00	44800	20230911	-33.48	16150	20230102	84.52	44800	-33.48	20230911	16150	84.52	20230102	44800	-33.48	20230911	16150	84.52	20230102	5.37	N	058610	500	110 억		865408	N	N	3	N	00	N
120	20231110	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30050	-200	5	-0.66	2309279000	77365	23.62	29700	30250	29650	39300	21200	30250	29848.30	3.90	0	12410	31650	30950	30550	29850	29450	30750	29650	111	9050	500	21780	50	1	22177360	6664	33.84	3.12	12	0.35	888.00	9627.00	44800	20230911	-32.92	16150	20230102	86.07	44800	-32.92	20230911	16150	86.07	20230102	44800	-32.92	20230911	16150	86.07	20230102	5.37	N	058610	500	110 억		865408	N	N	3	N	00	N
121	20231110	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29950	-300	5	-0.99	443003250	14871	4.54	29700	30000	29700	39300	21200	30250	29784.64	3.90	0	2389	31650	30950	30550	29850	29450	30750	29650	111	9050	500	21780	50	1	22177360	6642	33.73	3.11	12	0.07	888.00	9627.00	44800	20230911	-33.15	16150	20230102	85.45	44800	-33.15	20230911	16150	85.45	20230102	44800	-33.15	20230911	16150	85.45	20230102	5.37	N	058610	500	110 억		865408	N	N	3	N	00	N
122	20231109	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-450	5	-1.47	9871104750	322854	68.20	30500	31250	30150	39900	21500	30700	30574.77	3.65	0	58757	32766	31732	31166	30132	29566	31450	29850	111	9200	500	22100	50	1	22177360	6709	34.07	3.14	12	1.46	888.00	9627.00	44800	20230911	-32.48	16150	20230102	87.31	44800	-32.48	20230911	16150	87.31	20230102	44800	-32.48	20230911	16150	87.31	20230102	5.39	N	058610	500	110 억		808916	N	N	3	N	00	N
123	20231109	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-500	5	-1.63	9209517000	300952	63.57	30500	31250	30150	39900	21500	30700	30601.07	3.65	0	52501	32766	31732	31166	30132	29566	31450	29850	111	9200	500	22100	50	1	22177360	6698	34.01	3.14	12	1.36	888.00	9627.00	44800	20230911	-32.59	16150	20230102	87.00	44800	-32.59	20230911	16150	87.00	20230102	44800	-32.59	20230911	16150	87.00	20230102	5.39	N	058610	500	110 억		808916	N	N	50	N	00	N
124	20231109	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-300	5	-0.98	6665159200	217143	45.87	30500	31250	30250	39900	21500	30700	30694.78	3.65	0	7587	32766	31732	31166	30132	29566	31450	29850	111	9200	500	22100	50	1	22177360	6742	34.23	3.16	12	0.98	888.00	9627.00	44800	20230911	-32.14	16150	20230102	88.24	44800	-32.14	20230911	16150	88.24	20230102	44800	-32.14	20230911	16150	88.24	20230102	5.39	N	058610	500	110 억		808916	N	N	50	N	00	N
125	20231109	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-150	5	-0.49	5625266250	182996	38.65	30500	31250	30250	39900	21500	30700	30739.97	3.65	0	9207	32766	31732	31166	30132	29566	31450	29850	111	9200	500	22100	50	1	22177360	6775	34.40	3.17	12	0.83	888.00	9627.00	44800	20230911	-31.81	16150	20230102	89.16	44800	-31.81	20230911	16150	89.16	20230102	44800	-31.81	20230911	16150	89.16	20230102	5.39	N	058610	500	110 억		808916	N	N	50	N	00	N
126	20231109	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	4987292250	162119	34.24	30500	31250	30250	39900	21500	30700	30763.41	3.65	0	6024	32766	31732	31166	30132	29566	31450	29850	111	9200	500	22100	50	1	22177360	6786	34.46	3.18	12	0.73	888.00	9627.00	44800	20230911	-31.70	16150	20230102	89.47	44800	-31.70	20230911	16150	89.47	20230102	44800	-31.70	20230911	16150	89.47	20230102	5.39	N	058610	500	110 억		808916	N	N	50	N	00	N
127	20231109	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	100	2	0.33	4505751400	146454	30.94	30500	31250	30250	39900	21500	30700	30765.93	3.65	0	5548	32766	31732	31166	30132	29566	31450	29850	111	9200	500	22100	50	1	22177360	6831	34.68	3.20	12	0.66	888.00	9627.00	44800	20230911	-31.25	16150	20230102	90.71	44800	-31.25	20230911	16150	90.71	20230102	44800	-31.25	20230911	16150	90.71	20230102	5.39	N	058610	500	110 억		808916	N	N	50	N	00	N
128	20231109	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	2700691700	88110	18.61	30500	31250	30250	39900	21500	30700	30651.01	3.65	0	3616	32766	31732	31166	30132	29566	31450	29850	111	9200	500	22100	50	1	22177360	6786	34.46	3.18	12	0.40	888.00	9627.00	44800	20230911	-31.70	16150	20230102	89.47	44800	-31.70	20230911	16150	89.47	20230102	44800	-31.70	20230911	16150	89.47	20230102	5.39	N	058610	500	110 억		808916	N	N	50	N	00	N
129	20231109	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	0	3	0.00	415834150	13546	2.86	30500	30900	30450	39900	21500	30700	30697.83	3.65	0	-1087	32766	31732	31166	30132	29566	31450	29850	111	9200	500	22100	50	1	22177360	6808	34.57	3.19	12	0.06	888.00	9627.00	44800	20230911	-31.47	16150	20230102	90.09	44800	-31.47	20230911	16150	90.09	20230102	44800	-31.47	20230911	16150	90.09	20230102	5.39	N	058610	500	110 억		808916	N	N	50	N	00	N
130	20231108	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-1100	5	-3.46	14678203300	468880	96.02	32050	32200	30600	41300	22300	31800	31306.06	3.70	0	-11751	33166	32482	31666	30982	30166	32075	30575	111	9500	500	22890	50	1	22177360	6808	34.57	3.19	12	2.11	888.00	9627.00	44800	20230911	-31.47	16150	20230102	90.09	44800	-31.47	20230911	16150	90.09	20230102	44800	-31.47	20230911	16150	90.09	20230102	5.33	N	058610	500	110 억		819584	N	N	50	N	00	N
131	20231108	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	-1050	5	-3.30	13232098600	421783	86.37	32050	32200	30600	41300	22300	31800	31371.73	3.70	0	-21248	33166	32482	31666	30982	30166	32075	30575	111	9500	500	22890	50	1	22177360	6820	34.63	3.19	12	1.90	888.00	9627.00	44800	20230911	-31.36	16150	20230102	90.40	44800	-31.36	20230911	16150	90.40	20230102	44800	-31.36	20230911	16150	90.40	20230102	5.33	N	058610	500	110 억		819584	N	N	408	N	00	N
132	20231108	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-350	5	-1.10	9360450000	296826	60.78	32050	32200	31150	41300	22300	31800	31535.07	3.70	0	-19401	33166	32482	31666	30982	30166	32075	30575	111	9500	500	22890	50	1	22177360	6975	35.42	3.27	12	1.34	888.00	9627.00	44800	20230911	-29.80	16150	20230102	94.74	44800	-29.80	20230911	16150	94.74	20230102	44800	-29.80	20230911	16150	94.74	20230102	5.33	N	058610	500	110 억		819584	N	N	408	N	00	N
133	20231108	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	-150	5	-0.47	7531480300	238778	48.90	32050	32200	31150	41300	22300	31800	31541.68	3.70	0	-11970	33166	32482	31666	30982	30166	32075	30575	111	9500	500	22890	50	1	22177360	7019	35.64	3.29	12	1.08	888.00	9627.00	44800	20230911	-29.35	16150	20230102	95.98	44800	-29.35	20230911	16150	95.98	20230102	44800	-29.35	20230911	16150	95.98	20230102	5.33	N	058610	500	110 억		819584	N	N	408	N	00	N
134	20231108	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	-450	5	-1.42	6159977500	195219	39.98	32050	32200	31150	41300	22300	31800	31554.09	3.70	0	-12090	33166	32482	31666	30982	30166	32075	30575	111	9500	500	22890	50	1	22177360	6953	35.30	3.26	12	0.88	888.00	9627.00	44800	20230911	-30.02	16150	20230102	94.12	44800	-30.02	20230911	16150	94.12	20230102	44800	-30.02	20230911	16150	94.12	20230102	5.33	N	058610	500	110 억		819584	N	N	408	N	00	N
135	20231108	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-300	5	-0.94	5107764750	161757	33.12	32050	32200	31150	41300	22300	31800	31576.66	3.70	0	-27448	33166	32482	31666	30982	30166	32075	30575	111	9500	500	22890	50	1	22177360	6986	35.47	3.27	12	0.73	888.00	9627.00	44800	20230911	-29.69	16150	20230102	95.05	44800	-29.69	20230911	16150	95.05	20230102	44800	-29.69	20230911	16150	95.05	20230102	5.33	N	058610	500	110 억		819584	N	N	408	N	00	N
136	20231108	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	-450	5	-1.42	3851397350	121847	24.95	32050	32200	31150	41300	22300	31800	31608.34	3.70	0	-24216	33166	32482	31666	30982	30166	32075	30575	111	9500	500	22890	50	1	22177360	6953	35.30	3.26	12	0.55	888.00	9627.00	44800	20230911	-30.02	16150	20230102	94.12	44800	-30.02	20230911	16150	94.12	20230102	44800	-30.02	20230911	16150	94.12	20230102	5.33	N	058610	500	110 억		819584	N	N	408	N	00	N
137	20231108	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	150	2	0.47	671490050	20951	4.29	32050	32200	31900	41300	22300	31800	32051.49	3.70	0	-7348	33166	32482	31666	30982	30166	32075	30575	111	9500	500	22890	50	1	22177360	7086	35.98	3.32	12	0.09	888.00	9627.00	44800	20230911	-28.68	16150	20230102	97.83	44800	-28.68	20230911	16150	97.83	20230102	44800	-28.68	20230911	16150	97.83	20230102	5.33	N	058610	500	110 억		819584	N	N	408	N	00	N
138	20231107	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-400	5	-1.24	15374717500	484789	48.33	31900	32350	30850	41850	22550	32200	31714.09	3.56	0	29625	33766	32982	31666	30882	29566	33375	31275	111	9650	500	23180	50	1	22177360	7052	35.81	3.30	12	2.19	888.00	9627.00	44800	20230911	-29.02	16150	20230102	96.90	44800	-29.02	20230911	16150	96.90	20230102	44800	-29.02	20230911	16150	96.90	20230102	5.20	N	058610	500	110 억		789332	N	N	408	N	00	N
139	20231107	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	-500	5	-1.55	14765448000	465585	46.42	31900	32350	30850	41850	22550	32200	31713.75	3.56	0	26976	33766	32982	31666	30882	29566	33375	31275	111	9650	500	23180	50	1	22177360	7030	35.70	3.29	12	2.10	888.00	9627.00	44800	20230911	-29.24	16150	20230102	96.28	44800	-29.24	20230911	16150	96.28	20230102	44800	-29.24	20230911	16150	96.28	20230102	5.20	N	058610	500	110 억		789332	N	N	17	N	00	N
140	20231107	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-650	5	-2.02	14030295750	442294	44.10	31900	32350	30850	41850	22550	32200	31721.64	3.56	0	23916	33766	32982	31666	30882	29566	33375	31275	111	9650	500	23180	50	1	22177360	6997	35.53	3.28	12	1.99	888.00	9627.00	44800	20230911	-29.58	16150	20230102	95.36	44800	-29.58	20230911	16150	95.36	20230102	44800	-29.58	20230911	16150	95.36	20230102	5.20	N	058610	500	110 억		789332	N	N	17	N	00	N
141	20231107	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	-800	5	-2.48	13014904350	409924	40.87	31900	32350	30850	41850	22550	32200	31749.55	3.56	0	17170	33766	32982	31666	30882	29566	33375	31275	111	9650	500	23180	50	1	22177360	6964	35.36	3.26	12	1.85	888.00	9627.00	44800	20230911	-29.91	16150	20230102	94.43	44800	-29.91	20230911	16150	94.43	20230102	44800	-29.91	20230911	16150	94.43	20230102	5.20	N	058610	500	110 억		789332	N	N	17	N	00	N
142	20231107	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	-900	5	-2.80	11047809000	346740	34.57	31900	32350	31250	41850	22550	32200	31861.93	3.56	0	18059	33766	32982	31666	30882	29566	33375	31275	111	9650	500	23180	50	1	22177360	6942	35.25	3.25	12	1.56	888.00	9627.00	44800	20230911	-30.13	16150	20230102	93.81	44800	-30.13	20230911	16150	93.81	20230102	44800	-30.13	20230911	16150	93.81	20230102	5.20	N	058610	500	110 억		789332	N	N	17	N	00	N
143	20231107	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	-200	5	-0.62	8941482950	280026	27.92	31900	32350	31300	41850	22550	32200	31930.90	3.56	0	26346	33766	32982	31666	30882	29566	33375	31275	111	9650	500	23180	50	1	22177360	7097	36.04	3.32	12	1.26	888.00	9627.00	44800	20230911	-28.57	16150	20230102	98.14	44800	-28.57	20230911	16150	98.14	20230102	44800	-28.57	20230911	16150	98.14	20230102	5.20	N	058610	500	110 억		789332	N	N	17	N	00	N
144	20231107	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-300	5	-0.93	6491568800	203555	20.29	31900	32350	31300	41850	22550	32200	31890.97	3.56	0	15522	33766	32982	31666	30882	29566	33375	31275	111	9650	500	23180	50	1	22177360	7075	35.92	3.31	12	0.92	888.00	9627.00	44800	20230911	-28.79	16150	20230102	97.52	44800	-28.79	20230911	16150	97.52	20230102	44800	-28.79	20230911	16150	97.52	20230102	5.20	N	058610	500	110 억		789332	N	N	17	N	00	N
145	20231107	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	-800	5	-2.48	1511633850	47802	4.77	31900	31900	31350	41850	22550	32200	31622.73	3.56	0	1657	33766	32982	31666	30882	29566	33375	31275	111	9650	500	23180	50	1	22177360	6964	35.36	3.26	12	0.22	888.00	9627.00	44800	20230911	-29.91	16150	20230102	94.43	44800	-29.91	20230911	16150	94.43	20230102	44800	-29.91	20230911	16150	94.43	20230102	5.20	N	058610	500	110 억		789332	N	N	17	N	00	N
146	20231106	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	1600	2	5.23	31183786100	988586	130.01	31200	32450	30350	39750	21450	30600	31542.56	3.63	0	680	31700	31150	30100	29550	28500	31425	29825	111	9150	500	22030	50	1	22177360	7141	36.26	3.34	12	4.46	888.00	9627.00	44800	20230911	-28.12	16150	20230102	99.38	44800	-28.12	20230911	16150	99.38	20230102	44800	-28.12	20230911	16150	99.38	20230102	5.18	N	058610	500	110 억		804157	N	N	14	N	00	N
147	20231106	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	1450	2	4.74	29968935000	950771	125.04	31200	32450	30350	39750	21450	30600	31520.67	3.63	0	-6822	31700	31150	30100	29550	28500	31425	29825	111	9150	500	22030	50	1	22177360	7108	36.09	3.33	12	4.29	888.00	9627.00	44800	20230911	-28.46	16150	20230102	98.45	44800	-28.46	20230911	16150	98.45	20230102	44800	-28.46	20230911	16150	98.45	20230102	5.18	N	058610	500	110 억		804157	N	N	4	N	00	N
148	20231106	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	1550	2	5.07	27751681250	881699	115.95	31200	32450	30350	39750	21450	30600	31475.23	3.63	0	-21631	31700	31150	30100	29550	28500	31425	29825	111	9150	500	22030	50	1	22177360	7130	36.20	3.34	12	3.98	888.00	9627.00	44800	20230911	-28.24	16150	20230102	99.07	44800	-28.24	20230911	16150	99.07	20230102	44800	-28.24	20230911	16150	99.07	20230102	5.18	N	058610	500	110 억		804157	N	N	4	N	00	N
149	20231106	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	850	2	2.78	22039717750	703186	92.48	31200	31900	30350	39750	21450	30600	31342.66	3.63	0	-6997	31700	31150	30100	29550	28500	31425	29825	111	9150	500	22030	50	1	22177360	6975	35.42	3.27	12	3.17	888.00	9627.00	44800	20230911	-29.80	16150	20230102	94.74	44800	-29.80	20230911	16150	94.74	20230102	44800	-29.80	20230911	16150	94.74	20230102	5.18	N	058610	500	110 억		804157	N	N	4	N	00	N
150	20231106	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	1050	2	3.43	20142312550	643036	84.57	31200	31900	30350	39750	21450	30600	31323.77	3.63	0	-9058	31700	31150	30100	29550	28500	31425	29825	111	9150	500	22030	50	1	22177360	7019	35.64	3.29	12	2.90	888.00	9627.00	44800	20230911	-29.35	16150	20230102	95.98	44800	-29.35	20230911	16150	95.98	20230102	44800	-29.35	20230911	16150	95.98	20230102	5.18	N	058610	500	110 억		804157	N	N	4	N	00	N
151	20231106	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	550	2	1.80	15828182950	506160	66.57	31200	31850	30350	39750	21450	30600	31271.11	3.63	0	-41605	31700	31150	30100	29550	28500	31425	29825	111	9150	500	22030	50	1	22177360	6908	35.08	3.24	12	2.28	888.00	9627.00	44800	20230911	-30.47	16150	20230102	92.88	44800	-30.47	20230911	16150	92.88	20230102	44800	-30.47	20230911	16150	92.88	20230102	5.18	N	058610	500	110 억		804157	N	N	4	N	00	N
152	20231106	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	650	2	2.12	12755450000	408046	53.66	31200	31850	30350	39750	21450	30600	31259.84	3.63	0	-54718	31700	31150	30100	29550	28500	31425	29825	111	9150	500	22030	50	1	22177360	6930	35.19	3.25	12	1.84	888.00	9627.00	44800	20230911	-30.25	16150	20230102	93.50	44800	-30.25	20230911	16150	93.50	20230102	44800	-30.25	20230911	16150	93.50	20230102	5.18	N	058610	500	110 억		804157	N	N	4	N	00	N
153	20231106	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	500	2	1.63	2718576450	87354	11.49	31200	31550	30850	39750	21450	30600	31121.38	3.63	0	-20989	31700	31150	30100	29550	28500	31425	29825	111	9150	500	22030	50	1	22177360	6897	35.02	3.23	12	0.39	888.00	9627.00	44800	20230911	-30.58	16150	20230102	92.57	44800	-30.58	20230911	16150	92.57	20230102	44800	-30.58	20230911	16150	92.57	20230102	5.18	N	058610	500	110 억		804157	N	N	4	N	00	N
154	20231103	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	1000	2	3.38	22526806450	751154	127.14	30050	30650	29050	38450	20750	29600	29987.58	3.51	0	27248	30300	29950	29400	29050	28500	30125	29225	111	8850	500	21310	50	1	22177360	6786	34.46	3.18	12	3.39	888.00	9627.00	44800	20230911	-31.70	16150	20230102	89.47	44800	-31.70	20230911	16150	89.47	20230102	44800	-31.70	20230911	16150	89.47	20230102	5.25	N	058610	500	110 억		778999	N	N	4	N	00	N
155	20231103	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	900	2	3.04	20816078150	695117	117.66	30050	30650	29050	38450	20750	29600	29946.20	3.51	0	25824	30300	29950	29400	29050	28500	30125	29225	111	8850	500	21310	50	1	22177360	6764	34.35	3.17	12	3.13	888.00	9627.00	44800	20230911	-31.92	16150	20230102	88.85	44800	-31.92	20230911	16150	88.85	20230102	44800	-31.92	20230911	16150	88.85	20230102	5.25	N	058610	500	110 억		778999	N	N	2	N	00	N
156	20231103	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	600	2	2.03	17649569950	590927	100.02	30050	30550	29050	38450	20750	29600	29867.64	3.51	0	-7369	30300	29950	29400	29050	28500	30125	29225	111	8850	500	21310	50	1	22177360	6698	34.01	3.14	12	2.66	888.00	9627.00	44800	20230911	-32.59	16150	20230102	87.00	44800	-32.59	20230911	16150	87.00	20230102	44800	-32.59	20230911	16150	87.00	20230102	5.25	N	058610	500	110 억		778999	N	N	2	N	00	N
157	20231103	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29850	250	2	0.84	16613918700	556418	94.18	30050	30550	29050	38450	20750	29600	29858.74	3.51	0	-18882	30300	29950	29400	29050	28500	30125	29225	111	8850	500	21310	50	1	22177360	6620	33.61	3.10	12	2.51	888.00	9627.00	44800	20230911	-33.37	16150	20230102	84.83	44800	-33.37	20230911	16150	84.83	20230102	44800	-33.37	20230911	16150	84.83	20230102	5.25	N	058610	500	110 억		778999	N	N	2	N	00	N
158	20231103	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	500	2	1.69	15217883100	509791	86.29	30050	30550	29050	38450	20750	29600	29851.26	3.51	0	-21967	30300	29950	29400	29050	28500	30125	29225	111	8850	500	21310	50	1	22177360	6675	33.90	3.13	12	2.30	888.00	9627.00	44800	20230911	-32.81	16150	20230102	86.38	44800	-32.81	20230911	16150	86.38	20230102	44800	-32.81	20230911	16150	86.38	20230102	5.25	N	058610	500	110 억		778999	N	N	2	N	00	N
159	20231103	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	550	2	1.86	11392182500	383598	64.93	30050	30150	29050	38450	20750	29600	29698.26	3.51	0	-8980	30300	29950	29400	29050	28500	30125	29225	111	8850	500	21310	50	1	22177360	6686	33.95	3.13	12	1.73	888.00	9627.00	44800	20230911	-32.70	16150	20230102	86.69	44800	-32.70	20230911	16150	86.69	20230102	44800	-32.70	20230911	16150	86.69	20230102	5.25	N	058610	500	110 억		778999	N	N	2	N	00	N
160	20231103	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	0	3	0.00	7238980950	244705	41.42	30050	30100	29050	38450	20750	29600	29582.47	3.51	0	-25024	30300	29950	29400	29050	28500	30125	29225	111	8850	500	21310	50	1	22177360	6564	33.33	3.07	12	1.10	888.00	9627.00	44800	20230911	-33.93	16150	20230102	83.28	44800	-33.93	20230911	16150	83.28	20230102	44800	-33.93	20230911	16150	83.28	20230102	5.25	N	058610	500	110 억		778999	N	N	2	N	00	N
161	20231103	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29700	100	2	0.34	2125798300	71002	12.02	30050	30100	29700	38450	20750	29600	29940.41	3.51	0	-32382	30300	29950	29400	29050	28500	30125	29225	111	8850	500	21310	50	1	22177360	6587	33.45	3.09	12	0.32	888.00	9627.00	44800	20230911	-33.71	16150	20230102	83.90	44800	-33.71	20230911	16150	83.90	20230102	44800	-33.71	20230911	16150	83.90	20230102	5.25	N	058610	500	110 억		778999	N	N	2	N	00	N
162	20231102	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29600	1200	2	4.23	17055409750	582798	79.80	29100	29750	28850	36900	19900	28400	29263.61	3.70	0	-44619	30066	29232	28266	27432	26466	29650	27850	111	8500	500	20440	50	1	22177360	6564	33.33	3.07	12	2.63	888.00	9627.00	44800	20230911	-33.93	16150	20230102	83.28	44800	-33.93	20230911	16150	83.28	20230102	44800	-33.93	20230911	16150	83.28	20230102	5.27	N	058610	500	110 억		820537	N	N	2	N	00	N
163	20231102	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	1100	2	3.87	16231714800	554883	75.98	29100	29750	28850	36900	19900	28400	29252.50	3.70	0	-43460	30066	29232	28266	27432	26466	29650	27850	111	8500	500	20440	50	1	22177360	6542	33.22	3.06	12	2.50	888.00	9627.00	44800	20230911	-34.15	16150	20230102	82.66	44800	-34.15	20230911	16150	82.66	20230102	44800	-34.15	20230911	16150	82.66	20230102	5.27	N	058610	500	110 억		820537	N	N	0	N	00	N
164	20231102	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29500	1100	2	3.87	14065105250	481553	65.94	29100	29650	28850	36900	19900	28400	29207.80	3.70	0	-42652	30066	29232	28266	27432	26466	29650	27850	111	8500	500	20440	50	1	22177360	6542	33.22	3.06	12	2.17	888.00	9627.00	44800	20230911	-34.15	16150	20230102	82.66	44800	-34.15	20230911	16150	82.66	20230102	44800	-34.15	20230911	16150	82.66	20230102	5.27	N	058610	500	110 억		820537	N	N	0	N	00	N
165	20231102	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	950	2	3.35	12737435500	436414	59.76	29100	29650	28850	36900	19900	28400	29186.59	3.70	0	-51844	30066	29232	28266	27432	26466	29650	27850	111	8500	500	20440	50	1	22177360	6509	33.05	3.05	12	1.97	888.00	9627.00	44800	20230911	-34.49	16150	20230102	81.73	44800	-34.49	20230911	16150	81.73	20230102	44800	-34.49	20230911	16150	81.73	20230102	5.27	N	058610	500	110 억		820537	N	N	0	N	00	N
166	20231102	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29250	850	2	2.99	12009122550	411526	56.35	29100	29650	28850	36900	19900	28400	29181.93	3.70	0	-57661	30066	29232	28266	27432	26466	29650	27850	111	8500	500	20440	50	1	22177360	6487	32.94	3.04	12	1.86	888.00	9627.00	44800	20230911	-34.71	16150	20230102	81.11	44800	-34.71	20230911	16150	81.11	20230102	44800	-34.71	20230911	16150	81.11	20230102	5.27	N	058610	500	110 억		820537	N	N	0	N	00	N
167	20231102	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	950	2	3.35	10728501850	367719	50.35	29100	29650	28850	36900	19900	28400	29175.82	3.70	0	-51797	30066	29232	28266	27432	26466	29650	27850	111	8500	500	20440	50	1	22177360	6509	33.05	3.05	12	1.66	888.00	9627.00	44800	20230911	-34.49	16150	20230102	81.73	44800	-34.49	20230911	16150	81.73	20230102	44800	-34.49	20230911	16150	81.73	20230102	5.27	N	058610	500	110 억		820537	N	N	0	N	00	N
168	20231102	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29350	950	2	3.35	8059598350	276945	37.92	29100	29400	28850	36900	19900	28400	29101.80	3.70	0	-46344	30066	29232	28266	27432	26466	29650	27850	111	8500	500	20440	50	1	22177360	6509	33.05	3.05	12	1.25	888.00	9627.00	44800	20230911	-34.49	16150	20230102	81.73	44800	-34.49	20230911	16150	81.73	20230102	44800	-34.49	20230911	16150	81.73	20230102	5.27	N	058610	500	110 억		820537	N	N	0	N	00	N
169	20231102	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	500	2	1.76	2078158050	71641	9.81	29100	29200	28850	36900	19900	28400	29007.94	3.70	0	-22687	30066	29232	28266	27432	26466	29650	27850	111	8500	500	20440	50	1	22177360	6409	32.55	3.00	12	0.32	888.00	9627.00	44800	20230911	-35.49	16150	20230102	78.95	44800	-35.49	20230911	16150	78.95	20230102	44800	-35.49	20230911	16150	78.95	20230102	5.27	N	058610	500	110 억		820537	N	N	0	N	00	N
170	20231101	160455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	1400	2	5.19	20549473800	724355	173.58	27400	29100	27300	35100	18900	27000	28369.38	3.58	0	23450	29033	28016	27433	26416	25833	27725	26125	111	8100	500	19440	50	1	22177360	6298	31.98	2.95	12	3.27	888.00	9627.00	44800	20230911	-36.61	16150	20230102	75.85	44800	-36.61	20230911	16150	75.85	20230102	44800	-36.61	20230911	16150	75.85	20230102	5.26	N	058610	500	110 억		793020	N	N	217	N	00	N
171	20231101	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28400	1400	2	5.19	19766743300	696782	166.97	27400	29100	27300	35100	18900	27000	28368.72	3.58	0	26431	29033	28016	27433	26416	25833	27725	26125	111	8100	500	19440	50	1	22177360	6298	31.98	2.95	12	3.14	888.00	9627.00	44800	20230911	-36.61	16150	20230102	75.85	44800	-36.61	20230911	16150	75.85	20230102	44800	-36.61	20230911	16150	75.85	20230102	5.26	N	058610	500	110 억		793020	N	N	217	N	00	N
172	20231101	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	1500	2	5.56	17698252100	624019	149.53	27400	29100	27300	35100	18900	27000	28361.83	3.58	0	35570	29033	28016	27433	26416	25833	27725	26125	111	8100	500	19440	50	1	22177360	6321	32.09	2.96	12	2.81	888.00	9627.00	44800	20230911	-36.38	16150	20230102	76.47	44800	-36.38	20230911	16150	76.47	20230102	44800	-36.38	20230911	16150	76.47	20230102	5.26	N	058610	500	110 억		793020	N	N	217	N	00	N
173	20231101	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28500	1500	2	5.56	16408563200	578856	138.71	27400	29100	27300	35100	18900	27000	28346.65	3.58	0	36502	29033	28016	27433	26416	25833	27725	26125	111	8100	500	19440	50	1	22177360	6321	32.09	2.96	12	2.61	888.00	9627.00	44800	20230911	-36.38	16150	20230102	76.47	44800	-36.38	20230911	16150	76.47	20230102	44800	-36.38	20230911	16150	76.47	20230102	5.26	N	058610	500	110 억		793020	N	N	217	N	00	N
174	20231101	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28600	1600	2	5.93	10736998000	381832	91.50	27400	28600	27300	35100	18900	27000	28119.84	3.58	0	65595	29033	28016	27433	26416	25833	27725	26125	111	8100	500	19440	50	1	22177360	6343	32.21	2.97	12	1.72	888.00	9627.00	44800	20230911	-36.16	16150	20230102	77.09	44800	-36.16	20230911	16150	77.09	20230102	44800	-36.16	20230911	16150	77.09	20230102	5.26	N	058610	500	110 억		793020	N	N	217	N	00	N
175	20231101	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28050	1050	2	3.89	8143200600	290291	69.56	27400	28450	27300	35100	18900	27000	28052.03	3.58	0	31573	29033	28016	27433	26416	25833	27725	26125	111	8100	500	19440	50	1	22177360	6221	31.59	2.91	12	1.31	888.00	9627.00	44800	20230911	-37.39	16150	20230102	73.68	44800	-37.39	20230911	16150	73.68	20230102	44800	-37.39	20230911	16150	73.68	20230102	5.26	N	058610	500	110 억		793020	N	N	217	N	00	N
176	20231101	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28200	1200	2	4.44	5820083800	207806	49.80	27400	28350	27300	35100	18900	27000	28007.54	3.58	0	29275	29033	28016	27433	26416	25833	27725	26125	111	8100	500	19440	50	1	22177360	6254	31.76	2.93	12	0.94	888.00	9627.00	44800	20230911	-37.05	16150	20230102	74.61	44800	-37.05	20230911	16150	74.61	20230102	44800	-37.05	20230911	16150	74.61	20230102	5.26	N	058610	500	110 억		793020	N	N	217	N	00	N
177	20231101	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27650	650	2	2.41	602088000	21899	5.25	27400	27700	27300	35100	18900	27000	27494.99	3.58	0	3999	29033	28016	27433	26416	25833	27725	26125	111	8100	500	19440	50	1	22177360	6132	31.14	2.87	12	0.10	888.00	9627.00	44800	20230911	-38.28	16150	20230102	71.21	44800	-38.28	20230911	16150	71.21	20230102	44800	-38.28	20230911	16150	71.21	20230102	5.26	N	058610	500	110 억		793020	N	N	217	N	00	N