KissMeData/032960/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	160426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	-20	5	-0.16	148364620	11788	38.78	12690	12700	12530	16450	8870	12660	12586.02	1.38	0	-212	12853	12756	12593	12496	12333	12805	12545	52	3790	500	8860	10	1	3806489	481	43.14	0.74	12	0.31	293.00	17145.00	19970	20230216	-36.71	10917	20221128	15.78	19970	-36.71	20230216	11180	13.06	20231006	19970	-36.71	20230216	11180	13.06	20231006	3.34	N	032960	500	51 억		52524	N	N	0	N	00	N
3	20231130	150428	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	-110	5	-0.87	118081800	9383	30.87	12690	12700	12530	16450	8870	12660	12584.64	1.38	0	-112	12853	12756	12593	12496	12333	12805	12545	52	3790	500	8860	10	1	3806489	478	42.83	0.73	12	0.25	293.00	17145.00	19970	20230216	-37.16	10917	20221128	14.96	19970	-37.16	20230216	11180	12.25	20231006	19970	-37.16	20230216	11180	12.25	20231006	3.34	N	032960	500	51 억		52524	N	N	0	N	00	N
4	20231130	140425	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-70	5	-0.55	110752520	8799	28.95	12690	12700	12530	16450	8870	12660	12586.93	1.38	0	-112	12853	12756	12593	12496	12333	12805	12545	52	3790	500	8860	10	1	3806489	479	42.97	0.73	12	0.23	293.00	17145.00	19970	20230216	-36.96	10917	20221128	15.32	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11180	12.61	20231006	3.34	N	032960	500	51 억		52524	N	N	0	N	00	N
5	20231130	130424	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12540	-120	5	-0.95	103187920	8196	26.96	12690	12700	12530	16450	8870	12660	12590.02	1.38	0	-112	12853	12756	12593	12496	12333	12805	12545	52	3790	500	8860	10	1	3806489	477	42.80	0.73	12	0.22	293.00	17145.00	19970	20230216	-37.21	10917	20221128	14.87	19970	-37.21	20230216	11180	12.16	20231006	19970	-37.21	20230216	11180	12.16	20231006	3.34	N	032960	500	51 억		52524	N	N	0	N	00	N
6	20231130	120432	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-70	5	-0.55	69454800	5507	18.12	12690	12700	12530	16450	8870	12660	12612.08	1.38	0	-77	12853	12756	12593	12496	12333	12805	12545	52	3790	500	8860	10	1	3806489	479	42.97	0.73	12	0.14	293.00	17145.00	19970	20230216	-36.96	10917	20221128	15.32	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11180	12.61	20231006	3.34	N	032960	500	51 억		52524	N	N	0	N	00	N
7	20231130	110428	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12540	-120	5	-0.95	47443650	3756	12.36	12690	12700	12530	16450	8870	12660	12631.41	1.38	0	-17	12853	12756	12593	12496	12333	12805	12545	52	3790	500	8860	10	1	3806489	477	42.80	0.73	12	0.10	293.00	17145.00	19970	20230216	-37.21	10917	20221128	14.87	19970	-37.21	20230216	11180	12.16	20231006	19970	-37.21	20230216	11180	12.16	20231006	3.34	N	032960	500	51 억		52524	N	N	0	N	00	N
8	20231130	100423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	-20	5	-0.16	39283340	3106	10.22	12690	12700	12570	16450	8870	12660	12647.56	1.38	0	-4	12853	12756	12593	12496	12333	12805	12545	52	3790	500	8860	10	1	3806489	481	43.14	0.74	12	0.08	293.00	17145.00	19970	20230216	-36.71	10917	20221128	15.78	19970	-36.71	20230216	11180	13.06	20231006	19970	-36.71	20230216	11180	13.06	20231006	3.34	N	032960	500	51 억		52524	N	N	0	N	00	N
9	20231130	090426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12630	-30	5	-0.24	23084360	1821	5.99	12690	12700	12630	16450	8870	12660	12676.77	1.38	0	-4	12853	12756	12593	12496	12333	12805	12545	52	3790	500	8860	10	1	3806489	481	43.11	0.74	12	0.05	293.00	17145.00	19970	20230216	-36.76	10917	20221128	15.69	19970	-36.76	20230216	11180	12.97	20231006	19970	-36.76	20230216	11180	12.97	20231006	3.34	N	032960	500	51 억		52524	N	N	0	N	00	N
10	20231129	160424	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12660	50	2	0.40	365891940	29102	130.19	12610	12690	12430	16390	8830	12610	12571.93	1.37	0	553	12816	12712	12616	12512	12416	12665	12465	52	3780	500	8820	10	1	3806489	482	43.21	0.74	12	0.76	293.00	17145.00	19970	20230216	-36.60	10917	20221128	15.97	19970	-36.60	20230216	11180	13.24	20231006	19970	-36.60	20230216	11180	13.24	20231006	3.33	N	032960	500	51 억		51967	N	N	0	N	00	N
11	20231129	150426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	0	3	0.00	341815380	27193	121.65	12610	12690	12430	16390	8830	12610	12569.98	1.37	0	251	12816	12712	12616	12512	12416	12665	12465	52	3780	500	8820	10	1	3806489	480	43.04	0.74	12	0.71	293.00	17145.00	19970	20230216	-36.86	10917	20221128	15.51	19970	-36.86	20230216	11180	12.79	20231006	19970	-36.86	20230216	11180	12.79	20231006	3.33	N	032960	500	51 억		51967	N	N	0	N	00	N
12	20231129	140425	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	30	2	0.24	305312700	24290	108.66	12610	12690	12430	16390	8830	12610	12569.48	1.37	0	-229	12816	12712	12616	12512	12416	12665	12465	52	3780	500	8820	10	1	3806489	481	43.14	0.74	12	0.64	293.00	17145.00	19970	20230216	-36.71	10917	20221128	15.78	19970	-36.71	20230216	11180	13.06	20231006	19970	-36.71	20230216	11180	13.06	20231006	3.33	N	032960	500	51 억		51967	N	N	0	N	00	N
13	20231129	130426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12580	-30	5	-0.24	250411630	19950	89.25	12610	12630	12430	16390	8830	12610	12551.96	1.37	0	-2187	12816	12712	12616	12512	12416	12665	12465	52	3780	500	8820	10	1	3806489	479	42.94	0.73	12	0.52	293.00	17145.00	19970	20230216	-37.01	10917	20221128	15.23	19970	-37.01	20230216	11180	12.52	20231006	19970	-37.01	20230216	11180	12.52	20231006	3.33	N	032960	500	51 억		51967	N	N	0	N	00	N
14	20231129	120427	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	0	3	0.00	232475460	18523	82.86	12610	12630	12430	16390	8830	12610	12550.64	1.37	0	-2454	12816	12712	12616	12512	12416	12665	12465	52	3780	500	8820	10	1	3806489	480	43.04	0.74	12	0.49	293.00	17145.00	19970	20230216	-36.86	10917	20221128	15.51	19970	-36.86	20230216	11180	12.79	20231006	19970	-36.86	20230216	11180	12.79	20231006	3.33	N	032960	500	51 억		51967	N	N	0	N	00	N
15	20231129	110426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	0	3	0.00	190918080	15223	68.10	12610	12630	12430	16390	8830	12610	12541.42	1.37	0	-2888	12816	12712	12616	12512	12416	12665	12465	52	3780	500	8820	10	1	3806489	480	43.04	0.74	12	0.40	293.00	17145.00	19970	20230216	-36.86	10917	20221128	15.51	19970	-36.86	20230216	11180	12.79	20231006	19970	-36.86	20230216	11180	12.79	20231006	3.33	N	032960	500	51 억		51967	N	N	0	N	00	N
16	20231129	100423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-20	5	-0.16	144141320	11509	51.49	12610	12610	12430	16390	8830	12610	12524.23	1.37	0	-4387	12816	12712	12616	12512	12416	12665	12465	52	3780	500	8820	10	1	3806489	479	42.97	0.73	12	0.30	293.00	17145.00	19970	20230216	-36.96	10917	20221128	15.32	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11180	12.61	20231006	3.33	N	032960	500	51 억		51967	N	N	0	N	00	N
17	20231129	090422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12530	-80	5	-0.63	794350	63	0.28	12610	12610	12530	16390	8830	12610	12608.73	1.37	0	-9	12816	12712	12616	12512	12416	12665	12465	52	3780	500	8820	10	1	3806489	477	42.76	0.73	12	0.00	293.00	17145.00	19970	20230216	-37.26	10917	20221128	14.78	19970	-37.26	20230216	11180	12.08	20231006	19970	-37.26	20230216	11180	12.08	20231006	3.33	N	032960	500	51 억		51967	N	N	0	N	00	N
18	20231128	160425	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	-30	5	-0.24	276639360	21937	82.92	12620	12720	12520	16430	8850	12640	12610.51	1.24	0	4706	12966	12802	12636	12472	12306	12885	12555	52	3790	500	8840	10	1	3806489	480	43.04	0.74	12	0.58	293.00	17145.00	19970	20230216	-36.86	10917	20221128	15.51	19970	-36.86	20230216	11180	12.79	20231006	19970	-36.86	20230216	11180	12.79	20231006	3.42	N	032960	500	51 억		47261	N	N	0	N	00	N
19	20231128	150358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	-30	5	-0.24	269804760	21395	80.87	12620	12720	12520	16430	8850	12640	12610.52	1.24	0	4771	12966	12802	12636	12472	12306	12885	12555	52	3790	500	8840	10	1	3806489	480	43.04	0.74	12	0.56	293.00	17145.00	19970	20230216	-36.86	10917	20221128	15.51	19970	-36.86	20230216	11180	12.79	20231006	19970	-36.86	20230216	11180	12.79	20231006	3.42	N	032960	500	51 억		47261	N	N	0	N	00	N
20	20231128	140423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	-30	5	-0.24	242290230	19201	72.58	12620	12720	12520	16430	8850	12640	12618.52	1.24	0	4595	12966	12802	12636	12472	12306	12885	12555	52	3790	500	8840	10	1	3806489	480	43.04	0.74	12	0.50	293.00	17145.00	19970	20230216	-36.86	10917	20221128	15.51	19970	-36.86	20230216	11180	12.79	20231006	19970	-36.86	20230216	11180	12.79	20231006	3.42	N	032960	500	51 억		47261	N	N	0	N	00	N
21	20231128	130421	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12580	-60	5	-0.47	214301790	16967	64.14	12620	12720	12530	16430	8850	12640	12630.45	1.24	0	4405	12966	12802	12636	12472	12306	12885	12555	52	3790	500	8840	10	1	3806489	479	42.94	0.73	12	0.45	293.00	17145.00	19970	20230216	-37.01	10917	20221128	15.23	19970	-37.01	20230216	11180	12.52	20231006	19970	-37.01	20230216	11180	12.52	20231006	3.42	N	032960	500	51 억		47261	N	N	0	N	00	N
22	20231128	120422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12580	-60	5	-0.47	210934990	16699	63.12	12620	12720	12530	16430	8850	12640	12631.55	1.24	0	4340	12966	12802	12636	12472	12306	12885	12555	52	3790	500	8840	10	1	3806489	479	42.94	0.73	12	0.44	293.00	17145.00	19970	20230216	-37.01	10917	20221128	15.23	19970	-37.01	20230216	11180	12.52	20231006	19970	-37.01	20230216	11180	12.52	20231006	3.42	N	032960	500	51 억		47261	N	N	0	N	00	N
23	20231128	110421	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	0	3	0.00	155502460	12311	46.54	12620	12720	12530	16430	8850	12640	12631.11	1.24	0	4424	12966	12802	12636	12472	12306	12885	12555	52	3790	500	8840	10	1	3806489	481	43.14	0.74	12	0.32	293.00	17145.00	19970	20230216	-36.71	10917	20221128	15.78	19970	-36.71	20230216	11180	13.06	20231006	19970	-36.71	20230216	11180	13.06	20231006	3.42	N	032960	500	51 억		47261	N	N	0	N	00	N
24	20231128	100423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12620	-20	5	-0.16	138598200	10973	41.48	12620	12720	12530	16430	8850	12640	12630.76	1.24	0	4427	12966	12802	12636	12472	12306	12885	12555	52	3790	500	8840	10	1	3806489	480	43.07	0.74	12	0.29	293.00	17145.00	19970	20230216	-36.81	10917	20221128	15.60	19970	-36.81	20230216	11180	12.88	20231006	19970	-36.81	20230216	11180	12.88	20231006	3.42	N	032960	500	51 억		47261	N	N	0	N	00	N
25	20231128	090420	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	10	2	0.08	26422080	2095	7.92	12620	12650	12600	16430	8850	12640	12610.70	1.24	0	-189	12966	12802	12636	12472	12306	12885	12555	52	3790	500	8840	10	1	3806489	482	43.17	0.74	12	0.06	293.00	17145.00	19970	20230216	-36.65	10917	20221128	15.87	19970	-36.65	20230216	11180	13.15	20231006	19970	-36.65	20230216	11180	13.15	20231006	3.42	N	032960	500	51 억		47261	N	N	0	N	00	N
26	20231127	160422	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	0	3	0.00	330194880	26163	86.65	12610	12800	12470	16430	8850	12640	12620.66	1.15	0	3556	12793	12716	12603	12526	12413	12755	12565	52	3790	500	8840	10	1	3806489	481	43.14	0.74	12	0.69	293.00	17145.00	19970	20230216	-36.71	10678	20221123	18.37	19970	-36.71	20230216	11180	13.06	20231006	19970	-36.71	20230216	11180	13.06	20231006	3.33	N	032960	500	51 억		43705	N	N	0	N	00	N
27	20231127	150421	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12660	20	2	0.16	302440640	23968	79.38	12610	12800	12470	16430	8850	12640	12618.52	1.15	0	3292	12793	12716	12603	12526	12413	12755	12565	52	3790	500	8840	10	1	3806489	482	43.21	0.74	12	0.63	293.00	17145.00	19970	20230216	-36.60	10678	20221123	18.56	19970	-36.60	20230216	11180	13.24	20231006	19970	-36.60	20230216	11180	13.24	20231006	3.33	N	032960	500	51 억		43705	N	N	0	N	00	N
28	20231127	140424	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12580	-60	5	-0.47	276188370	21888	72.49	12610	12800	12470	16430	8850	12640	12618.26	1.15	0	2698	12793	12716	12603	12526	12413	12755	12565	52	3790	500	8840	10	1	3806489	479	42.94	0.73	12	0.58	293.00	17145.00	19970	20230216	-37.01	10678	20221123	17.81	19970	-37.01	20230216	11180	12.52	20231006	19970	-37.01	20230216	11180	12.52	20231006	3.33	N	032960	500	51 억		43705	N	N	0	N	00	N
29	20231127	130423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12580	-60	5	-0.47	266402720	21108	69.91	12610	12800	12470	16430	8850	12640	12620.94	1.15	0	2531	12793	12716	12603	12526	12413	12755	12565	52	3790	500	8840	10	1	3806489	479	42.94	0.73	12	0.55	293.00	17145.00	19970	20230216	-37.01	10678	20221123	17.81	19970	-37.01	20230216	11180	12.52	20231006	19970	-37.01	20230216	11180	12.52	20231006	3.33	N	032960	500	51 억		43705	N	N	0	N	00	N
30	20231127	120423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-50	5	-0.40	252229890	19981	66.18	12610	12800	12470	16430	8850	12640	12623.49	1.15	0	2533	12793	12716	12603	12526	12413	12755	12565	52	3790	500	8840	10	1	3806489	479	42.97	0.73	12	0.52	293.00	17145.00	19970	20230216	-36.96	10678	20221123	17.91	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11180	12.61	20231006	3.33	N	032960	500	51 억		43705	N	N	0	N	00	N
31	20231127	110417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	-40	5	-0.32	236348190	18717	61.99	12610	12800	12470	16430	8850	12640	12627.46	1.15	0	2282	12793	12716	12603	12526	12413	12755	12565	52	3790	500	8840	10	1	3806489	480	43.00	0.73	12	0.49	293.00	17145.00	19970	20230216	-36.91	10678	20221123	18.00	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11180	12.70	20231006	3.33	N	032960	500	51 억		43705	N	N	0	N	00	N
32	20231127	100416	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12480	-160	5	-1.27	181751490	14354	47.54	12610	12800	12480	16430	8850	12640	12662.08	1.15	0	3730	12793	12716	12603	12526	12413	12755	12565	52	3790	500	8840	10	1	3806489	475	42.59	0.73	12	0.38	293.00	17145.00	19970	20230216	-37.51	10678	20221123	16.88	19970	-37.51	20230216	11180	11.63	20231006	19970	-37.51	20230216	11180	11.63	20231006	3.33	N	032960	500	51 억		43705	N	N	0	N	00	N
33	20231127	090417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12740	100	2	0.79	72383720	5689	18.84	12610	12800	12610	16430	8850	12640	12723.45	1.15	0	3657	12793	12716	12603	12526	12413	12755	12565	52	3790	500	8840	10	1	3806489	485	43.48	0.74	12	0.15	293.00	17145.00	19970	20230216	-36.20	10678	20221123	19.31	19970	-36.20	20230216	11180	13.95	20231006	19970	-36.20	20230216	11180	13.95	20231006	3.33	N	032960	500	51 억		43705	N	N	0	N	00	N
34	20231124	160413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	40	2	0.32	376573220	29966	37.95	12550	12680	12490	16380	8820	12600	12566.34	1.16	0	-220	13213	12906	12673	12366	12133	13060	12520	52	3780	500	8820	10	1	3806489	481	43.14	0.74	12	0.79	293.00	17145.00	19970	20230216	-36.71	10582	20221122	19.45	19970	-36.71	20230216	11180	13.06	20231006	19970	-36.71	20230216	11180	13.06	20231006	3.34	N	032960	500	51 억		44329	N	N	0	N	00	N
35	20231124	150419	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	0	3	0.00	352996190	28100	35.59	12550	12680	12490	16380	8820	12600	12562.14	1.16	0	-222	13213	12906	12673	12366	12133	13060	12520	52	3780	500	8820	10	1	3806489	480	43.00	0.73	12	0.74	293.00	17145.00	19970	20230216	-36.91	10582	20221122	19.07	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11180	12.70	20231006	3.34	N	032960	500	51 억		44329	N	N	0	N	00	N
36	20231124	140420	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12530	-70	5	-0.56	323707960	25765	32.63	12550	12680	12490	16380	8820	12600	12563.86	1.16	0	-483	13213	12906	12673	12366	12133	13060	12520	52	3780	500	8820	10	1	3806489	477	42.76	0.73	12	0.68	293.00	17145.00	19970	20230216	-37.26	10582	20221122	18.41	19970	-37.26	20230216	11180	12.08	20231006	19970	-37.26	20230216	11180	12.08	20231006	3.34	N	032960	500	51 억		44329	N	N	0	N	00	N
37	20231124	130418	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12620	20	2	0.16	270138290	21493	27.22	12550	12680	12490	16380	8820	12600	12568.66	1.16	0	-1152	13213	12906	12673	12366	12133	13060	12520	52	3780	500	8820	10	1	3806489	480	43.07	0.74	12	0.56	293.00	17145.00	19970	20230216	-36.81	10582	20221122	19.26	19970	-36.81	20230216	11180	12.88	20231006	19970	-36.81	20230216	11180	12.88	20231006	3.34	N	032960	500	51 억		44329	N	N	0	N	00	N
38	20231124	120420	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12550	-50	5	-0.40	223806740	17812	22.56	12550	12680	12490	16380	8820	12600	12564.94	1.16	0	-1601	13213	12906	12673	12366	12133	13060	12520	52	3780	500	8820	10	1	3806489	478	42.83	0.73	12	0.47	293.00	17145.00	19970	20230216	-37.16	10582	20221122	18.60	19970	-37.16	20230216	11180	12.25	20231006	19970	-37.16	20230216	11180	12.25	20231006	3.34	N	032960	500	51 억		44329	N	N	0	N	00	N
39	20231124	110418	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12490	-110	5	-0.87	194629480	15485	19.61	12550	12680	12490	16380	8820	12600	12568.90	1.16	0	-1704	13213	12906	12673	12366	12133	13060	12520	52	3780	500	8820	10	1	3806489	475	42.63	0.73	12	0.41	293.00	17145.00	19970	20230216	-37.46	10582	20221122	18.03	19970	-37.46	20230216	11180	11.72	20231006	19970	-37.46	20230216	11180	11.72	20231006	3.34	N	032960	500	51 억		44329	N	N	0	N	00	N
40	20231124	100416	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	0	3	0.00	88975150	7075	8.96	12550	12680	12510	16380	8820	12600	12575.99	1.16	0	83	13213	12906	12673	12366	12133	13060	12520	52	3780	500	8820	10	1	3806489	480	43.00	0.73	12	0.19	293.00	17145.00	19970	20230216	-36.91	10582	20221122	19.07	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11180	12.70	20231006	3.34	N	032960	500	51 억		44329	N	N	0	N	00	N
41	20231124	090417	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12630	30	2	0.24	11180780	891	1.13	12550	12630	12530	16380	8820	12600	12548.57	1.16	0	78	13213	12906	12673	12366	12133	13060	12520	52	3780	500	8820	10	1	3806489	481	43.11	0.74	12	0.02	293.00	17145.00	19970	20230216	-36.76	10582	20221122	19.35	19970	-36.76	20230216	11180	12.97	20231006	19970	-36.76	20230216	11180	12.97	20231006	3.34	N	032960	500	51 억		44329	N	N	0	N	00	N
42	20231123	160412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	100	2	0.80	921250460	73029	157.83	12580	12980	12440	16250	8750	12500	12615.39	0.91	0	10075	12813	12656	12503	12346	12193	12655	12345	52	3750	500	8750	10	1	3806489	480	43.00	0.73	12	1.92	293.00	17145.00	19970	20230216	-36.91	10582	20221122	19.07	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11150	13.00	20221123	2.69	N	032960	500	51 억		34555	N	N	0	N	00	N
43	20231123	150426	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	110	2	0.88	852941120	67606	146.11	12580	12980	12440	16250	8750	12500	12616.42	0.91	0	10038	12813	12656	12503	12346	12193	12655	12345	52	3750	500	8750	10	1	3806489	480	43.04	0.74	12	1.78	293.00	17145.00	19970	20230216	-36.86	10582	20221122	19.16	19970	-36.86	20230216	11180	12.79	20231006	19970	-36.86	20230216	11150	13.09	20221123	2.69	N	032960	500	51 억		34555	N	N	0	N	00	N
44	20231123	140420	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	140	2	1.12	740814260	58703	126.87	12580	12980	12440	16250	8750	12500	12619.78	0.91	0	9659	12813	12656	12503	12346	12193	12655	12345	52	3750	500	8750	10	1	3806489	481	43.14	0.74	12	1.54	293.00	17145.00	19970	20230216	-36.71	10582	20221122	19.45	19970	-36.71	20230216	11180	13.06	20231006	19970	-36.71	20230216	11150	13.36	20221123	2.69	N	032960	500	51 억		34555	N	N	0	N	00	N
45	20231123	130423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	100	2	0.80	703617320	55747	120.48	12580	12980	12440	16250	8750	12500	12621.71	0.91	0	9162	12813	12656	12503	12346	12193	12655	12345	52	3750	500	8750	10	1	3806489	480	43.00	0.73	12	1.46	293.00	17145.00	19970	20230216	-36.91	10582	20221122	19.07	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11150	13.00	20221123	2.69	N	032960	500	51 억		34555	N	N	0	N	00	N
46	20231123	120418	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12570	70	2	0.56	641459770	50799	109.78	12580	12980	12440	16250	8750	12500	12627.51	0.91	0	9602	12813	12656	12503	12346	12193	12655	12345	52	3750	500	8750	10	1	3806489	478	42.90	0.73	12	1.33	293.00	17145.00	19970	20230216	-37.06	10582	20221122	18.79	19970	-37.06	20230216	11180	12.43	20231006	19970	-37.06	20230216	11150	12.74	20221123	2.69	N	032960	500	51 억		34555	N	N	0	N	00	N
47	20231123	110425	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	90	2	0.72	632530480	50088	108.25	12580	12980	12440	16250	8750	12500	12628.49	0.91	0	9617	12813	12656	12503	12346	12193	12655	12345	52	3750	500	8750	10	1	3806489	479	42.97	0.73	12	1.32	293.00	17145.00	19970	20230216	-36.96	10582	20221122	18.98	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11150	12.91	20221123	2.69	N	032960	500	51 억		34555	N	N	0	N	00	N
48	20231123	100418	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	0	3	0.00	601789290	47643	102.96	12580	12980	12440	16250	8750	12500	12631.33	0.91	0	9819	12813	12656	12503	12346	12193	12655	12345	52	3750	500	8750	10	1	3806489	476	42.66	0.73	12	1.25	293.00	17145.00	19970	20230216	-37.41	10582	20221122	18.13	19970	-37.41	20230216	11180	11.81	20231006	19970	-37.41	20230216	11150	12.11	20221123	2.69	N	032960	500	51 억		34555	N	N	0	N	00	N
49	20231123	090414	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12760	260	2	2.08	343881150	27081	58.53	12580	12980	12570	16250	8750	12500	12698.54	0.91	0	8476	12813	12656	12503	12346	12193	12655	12345	52	3750	500	8750	10	1	3806489	486	43.55	0.74	12	0.71	293.00	17145.00	19970	20230216	-36.10	10582	20221122	20.58	19970	-36.10	20230216	11180	14.13	20231006	19970	-36.10	20230216	11150	14.44	20221123	2.69	N	032960	500	51 억		34555	N	N	0	N	00	N
50	20231122	160404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	-90	5	-0.71	575480340	46086	21.20	12500	12660	12350	16360	8820	12590	12487.03	0.87	0	1500	13490	13040	12760	12310	12030	12900	12170	52	3770	500	8810	10	1	3806489	476	42.66	0.73	12	1.21	293.00	17145.00	19970	20230216	-37.41	10582	20221122	18.13	19970	-37.41	20230216	11180	11.81	20231006	19970	-37.41	20230216	11050	13.12	20221122	2.61	N	032960	500	51 억		33053	N	N	0	N	00	N
51	20231122	150412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12410	-180	5	-1.43	553139030	44290	20.37	12500	12660	12350	16360	8820	12590	12488.98	0.87	0	850	13490	13040	12760	12310	12030	12900	12170	52	3770	500	8810	10	1	3806489	472	42.35	0.72	12	1.16	293.00	17145.00	19970	20230216	-37.86	10582	20221122	17.27	19970	-37.86	20230216	11180	11.00	20231006	19970	-37.86	20230216	11050	12.31	20221122	2.61	N	032960	500	51 억		33053	N	N	0	N	00	N
52	20231122	140406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-160	5	-1.27	505530430	40457	18.61	12500	12660	12350	16360	8820	12590	12495.45	0.87	0	544	13490	13040	12760	12310	12030	12900	12170	52	3770	500	8810	10	1	3806489	473	42.42	0.72	12	1.06	293.00	17145.00	19970	20230216	-37.76	10582	20221122	17.46	19970	-37.76	20230216	11180	11.18	20231006	19970	-37.76	20230216	11050	12.49	20221122	2.61	N	032960	500	51 억		33053	N	N	0	N	00	N
53	20231122	130421	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-160	5	-1.27	469326010	37549	17.27	12500	12660	12350	16360	8820	12590	12498.98	0.87	0	208	13490	13040	12760	12310	12030	12900	12170	52	3770	500	8810	10	1	3806489	473	42.42	0.72	12	0.99	293.00	17145.00	19970	20230216	-37.76	10582	20221122	17.46	19970	-37.76	20230216	11180	11.18	20231006	19970	-37.76	20230216	11050	12.49	20221122	2.61	N	032960	500	51 억		33053	N	N	0	N	00	N
54	20231122	120423	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	-140	5	-1.11	445382850	35622	16.38	12500	12660	12350	16360	8820	12590	12502.98	0.87	0	208	13490	13040	12760	12310	12030	12900	12170	52	3770	500	8810	10	1	3806489	474	42.49	0.73	12	0.94	293.00	17145.00	19970	20230216	-37.66	10582	20221122	17.65	19970	-37.66	20230216	11180	11.36	20231006	19970	-37.66	20230216	11050	12.67	20221122	2.61	N	032960	500	51 억		33053	N	N	0	N	00	N
55	20231122	110437	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	-130	5	-1.03	430597680	34433	15.84	12500	12660	12350	16360	8820	12590	12505.33	0.87	0	208	13490	13040	12760	12310	12030	12900	12170	52	3770	500	8810	10	1	3806489	474	42.53	0.73	12	0.90	293.00	17145.00	19970	20230216	-37.61	10582	20221122	17.75	19970	-37.61	20230216	11180	11.45	20231006	19970	-37.61	20230216	11050	12.76	20221122	2.61	N	032960	500	51 억		33053	N	N	0	N	00	N
56	20231122	100427	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	-130	5	-1.03	404709890	32350	14.88	12500	12660	12350	16360	8820	12590	12510.30	0.87	0	308	13490	13040	12760	12310	12030	12900	12170	52	3770	500	8810	10	1	3806489	474	42.53	0.73	12	0.85	293.00	17145.00	19970	20230216	-37.61	10582	20221122	17.75	19970	-37.61	20230216	11180	11.45	20231006	19970	-37.61	20230216	11050	12.76	20221122	2.61	N	032960	500	51 억		33053	N	N	0	N	00	N
57	20231122	090405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12530	-60	5	-0.48	45133510	3619	1.66	12500	12530	12450	16360	8820	12590	12470.61	0.87	0	-388	13490	13040	12760	12310	12030	12900	12170	52	3770	500	8810	10	1	3806489	477	42.76	0.73	12	0.10	293.00	17145.00	19970	20230216	-37.26	10582	20221122	18.41	19970	-37.26	20230216	11180	12.08	20231006	19970	-37.26	20230216	11050	13.39	20221122	2.61	N	032960	500	51 억		33053	N	N	0	N	00	N
58	20231121	160409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-130	5	-1.02	2769679470	216606	517.08	13110	13210	12480	16530	8910	12720	12786.81	1.64	0	-21885	12866	12792	12706	12632	12546	12830	12670	52	3810	500	8900	10	1	3806489	479	42.97	0.73	12	5.69	293.00	17145.00	19970	20230216	-36.96	10582	20221122	18.98	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11050	13.94	20221122	2.57	N	032960	500	51 억		62378	N	N	0	N	00	N
59	20231121	150410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12520	-200	5	-1.57	2720478650	212687	507.73	13110	13210	12480	16530	8910	12720	12791.00	1.64	0	-21653	12866	12792	12706	12632	12546	12830	12670	52	3810	500	8900	10	1	3806489	477	42.73	0.73	12	5.59	293.00	17145.00	19970	20230216	-37.31	10582	20221122	18.31	19970	-37.31	20230216	11180	11.99	20231006	19970	-37.31	20230216	11050	13.30	20221122	2.57	N	032960	500	51 억		62378	N	N	0	N	00	N
60	20231121	140404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-130	5	-1.02	2648460640	206940	494.01	13110	13210	12480	16530	8910	12720	12798.21	1.64	0	-22396	12866	12792	12706	12632	12546	12830	12670	52	3810	500	8900	10	1	3806489	479	42.97	0.73	12	5.44	293.00	17145.00	19970	20230216	-36.96	10582	20221122	18.98	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11050	13.94	20221122	2.57	N	032960	500	51 억		62378	N	N	0	N	00	N
61	20231121	130404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12530	-190	5	-1.49	2449332840	191067	456.12	13110	13210	12480	16530	8910	12720	12819.24	1.64	0	-25926	12866	12792	12706	12632	12546	12830	12670	52	3810	500	8900	10	1	3806489	477	42.76	0.73	12	5.02	293.00	17145.00	19970	20230216	-37.26	10582	20221122	18.41	19970	-37.26	20230216	11180	12.08	20231006	19970	-37.26	20230216	11050	13.39	20221122	2.57	N	032960	500	51 억		62378	N	N	0	N	00	N
62	20231121	120402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12570	-150	5	-1.18	2359533470	183924	439.06	13110	13210	12480	16530	8910	12720	12828.85	1.64	0	-25818	12866	12792	12706	12632	12546	12830	12670	52	3810	500	8900	10	1	3806489	478	42.90	0.73	12	4.83	293.00	17145.00	19970	20230216	-37.06	10582	20221122	18.79	19970	-37.06	20230216	11180	12.43	20231006	19970	-37.06	20230216	11050	13.76	20221122	2.57	N	032960	500	51 억		62378	N	N	0	N	00	N
63	20231121	110402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12690	-30	5	-0.24	1998007040	155179	370.44	13110	13210	12570	16530	8910	12720	12875.50	1.64	0	-22430	12866	12792	12706	12632	12546	12830	12670	52	3810	500	8900	10	1	3806489	483	43.31	0.74	12	4.08	293.00	17145.00	19970	20230216	-36.45	10582	20221122	19.92	19970	-36.45	20230216	11180	13.51	20231006	19970	-36.45	20230216	11050	14.84	20221122	2.57	N	032960	500	51 억		62378	N	N	0	N	00	N
64	20231121	100354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	-20	5	-0.16	1753524420	135938	324.51	13110	13210	12570	16530	8910	12720	12899.44	1.64	0	-24516	12866	12792	12706	12632	12546	12830	12670	52	3810	500	8900	10	1	3806489	483	43.34	0.74	12	3.57	293.00	17145.00	19970	20230216	-36.40	10582	20221122	20.02	19970	-36.40	20230216	11180	13.60	20231006	19970	-36.40	20230216	11050	14.93	20221122	2.57	N	032960	500	51 억		62378	N	N	0	N	00	N
65	20231121	090359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12850	130	2	1.02	576442080	44240	105.61	13110	13210	12720	16530	8910	12720	13029.88	1.64	0	114	12866	12792	12706	12632	12546	12830	12670	52	3810	500	8900	10	1	3806489	489	43.86	0.75	12	1.16	293.00	17145.00	19970	20230216	-35.65	10582	20221122	21.43	19970	-35.65	20230216	11180	14.94	20231006	19970	-35.65	20230216	11050	16.29	20221122	2.57	N	032960	500	51 억		62378	N	N	0	N	00	N
66	20231120	160400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12720	-20	5	-0.16	529760520	41650	320.80	12700	12780	12620	16560	8920	12740	12719.34	1.65	0	-264	12886	12812	12696	12622	12506	12850	12660	52	3820	500	8910	10	1	3806489	484	43.41	0.74	12	1.09	293.00	17145.00	19970	20230216	-36.30	10582	20221122	20.20	19970	-36.30	20230216	11180	13.77	20231006	19970	-36.30	20230216	11050	15.11	20221122	2.58	N	032960	500	51 억		62634	N	N	0	N	00	N
67	20231120	150403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12720	-20	5	-0.16	510665720	40149	309.24	12700	12780	12620	16560	8920	12740	12719.26	1.65	0	-267	12886	12812	12696	12622	12506	12850	12660	52	3820	500	8910	10	1	3806489	484	43.41	0.74	12	1.05	293.00	17145.00	19970	20230216	-36.30	10582	20221122	20.20	19970	-36.30	20230216	11180	13.77	20231006	19970	-36.30	20230216	11050	15.11	20221122	2.58	N	032960	500	51 억		62634	N	N	0	N	00	N
68	20231120	140403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	10	2	0.08	486313270	38233	294.49	12700	12780	12620	16560	8920	12740	12719.73	1.65	0	-317	12886	12812	12696	12622	12506	12850	12660	52	3820	500	8910	10	1	3806489	485	43.52	0.74	12	1.00	293.00	17145.00	19970	20230216	-36.15	10582	20221122	20.49	19970	-36.15	20230216	11180	14.04	20231006	19970	-36.15	20230216	11050	15.38	20221122	2.58	N	032960	500	51 억		62634	N	N	0	N	00	N
69	20231120	130401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	10	2	0.08	459133130	36102	278.07	12700	12750	12620	16560	8920	12740	12717.66	1.65	0	-694	12886	12812	12696	12622	12506	12850	12660	52	3820	500	8910	10	1	3806489	485	43.52	0.74	12	0.95	293.00	17145.00	19970	20230216	-36.15	10582	20221122	20.49	19970	-36.15	20230216	11180	14.04	20231006	19970	-36.15	20230216	11050	15.38	20221122	2.58	N	032960	500	51 억		62634	N	N	0	N	00	N
70	20231120	120401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12730	-10	5	-0.08	327179070	25739	198.25	12700	12740	12620	16560	8920	12740	12711.41	1.65	0	-1111	12886	12812	12696	12622	12506	12850	12660	52	3820	500	8910	10	1	3806489	485	43.45	0.74	12	0.68	293.00	17145.00	19970	20230216	-36.25	10582	20221122	20.30	19970	-36.25	20230216	11180	13.86	20231006	19970	-36.25	20230216	11050	15.20	20221122	2.58	N	032960	500	51 억		62634	N	N	0	N	00	N
71	20231120	110400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12690	-50	5	-0.39	174580970	13716	105.65	12700	12740	12670	16560	8920	12740	12728.27	1.65	0	45	12886	12812	12696	12622	12506	12850	12660	52	3820	500	8910	10	1	3806489	483	43.31	0.74	12	0.36	293.00	17145.00	19970	20230216	-36.45	10582	20221122	19.92	19970	-36.45	20230216	11180	13.51	20231006	19970	-36.45	20230216	11050	14.84	20221122	2.58	N	032960	500	51 억		62634	N	N	0	N	00	N
72	20231120	100359	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12740	0	3	0.00	44379620	3487	26.86	12700	12740	12670	16560	8920	12740	12727.16	1.65	0	332	12886	12812	12696	12622	12506	12850	12660	52	3820	500	8910	10	1	3806489	485	43.48	0.74	12	0.09	293.00	17145.00	19970	20230216	-36.20	10582	20221122	20.39	19970	-36.20	20230216	11180	13.95	20231006	19970	-36.20	20230216	11050	15.29	20221122	2.58	N	032960	500	51 억		62634	N	N	0	N	00	N
73	20231120	090402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12740	0	3	0.00	2298380	181	1.39	12700	12740	12670	16560	8920	12740	12698.23	1.65	0	-80	12886	12812	12696	12622	12506	12850	12660	52	3820	500	8910	10	1	3806489	485	43.48	0.74	12	0.00	293.00	17145.00	19970	20230216	-36.20	10582	20221122	20.39	19970	-36.20	20230216	11180	13.95	20231006	19970	-36.20	20230216	11050	15.29	20221122	2.58	N	032960	500	51 억		62634	N	N	0	N	00	N
74	20231117	160409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12740	-40	5	-0.31	164505930	12983	54.53	12700	12770	12580	16610	8950	12780	12670.53	1.73	0	-3264	13060	12920	12720	12580	12380	12820	12480	52	3830	500	8940	10	1	3806489	485	43.48	0.74	12	0.34	293.00	17145.00	19970	20230216	-36.20	10582	20221122	20.39	19970	-36.20	20230216	11180	13.95	20231006	19970	-36.20	20230216	11050	15.29	20221122	2.92	N	032960	500	51 억		65898	N	N	0	N	00	N
75	20231117	150411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12610	-170	5	-1.33	128425250	10137	42.58	12700	12770	12580	16610	8950	12780	12668.51	1.73	0	-2724	13060	12920	12720	12580	12380	12820	12480	52	3830	500	8940	10	1	3806489	480	43.04	0.74	12	0.27	293.00	17145.00	19970	20230216	-36.86	10582	20221122	19.16	19970	-36.86	20230216	11180	12.79	20231006	19970	-36.86	20230216	11050	14.12	20221122	2.92	N	032960	500	51 억		65898	N	N	0	N	00	N
76	20231117	140411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	-180	5	-1.41	125099070	9873	41.47	12700	12770	12580	16610	8950	12780	12670.37	1.73	0	-2480	13060	12920	12720	12580	12380	12820	12480	52	3830	500	8940	10	1	3806489	480	43.00	0.73	12	0.26	293.00	17145.00	19970	20230216	-36.91	10582	20221122	19.07	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11050	14.03	20221122	2.92	N	032960	500	51 억		65898	N	N	0	N	00	N
77	20231117	130409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-190	5	-1.49	117874220	9299	39.06	12700	12770	12580	16610	8950	12780	12675.55	1.73	0	-2400	13060	12920	12720	12580	12380	12820	12480	52	3830	500	8940	10	1	3806489	479	42.97	0.73	12	0.24	293.00	17145.00	19970	20230216	-36.96	10582	20221122	18.98	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11050	13.94	20221122	2.92	N	032960	500	51 억		65898	N	N	0	N	00	N
78	20231117	120409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12670	-110	5	-0.86	115529570	9113	38.28	12700	12770	12580	16610	8950	12780	12676.98	1.73	0	-2244	13060	12920	12720	12580	12380	12820	12480	52	3830	500	8940	10	1	3806489	482	43.24	0.74	12	0.24	293.00	17145.00	19970	20230216	-36.55	10582	20221122	19.73	19970	-36.55	20230216	11180	13.33	20231006	19970	-36.55	20230216	11050	14.66	20221122	2.92	N	032960	500	51 억		65898	N	N	0	N	00	N
79	20231117	110411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-190	5	-1.49	114645560	9043	37.98	12700	12770	12590	16610	8950	12780	12677.36	1.73	0	-2231	13060	12920	12720	12580	12380	12820	12480	52	3830	500	8940	10	1	3806489	479	42.97	0.73	12	0.24	293.00	17145.00	19970	20230216	-36.96	10582	20221122	18.98	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11050	13.94	20221122	2.92	N	032960	500	51 억		65898	N	N	0	N	00	N
80	20231117	100410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12630	-150	5	-1.17	85950270	6769	28.43	12700	12770	12610	16610	8950	12780	12697.13	1.73	0	-1052	13060	12920	12720	12580	12380	12820	12480	52	3830	500	8940	10	1	3806489	481	43.11	0.74	12	0.18	293.00	17145.00	19970	20230216	-36.76	10582	20221122	19.35	19970	-36.76	20230216	11180	12.97	20231006	19970	-36.76	20230216	11050	14.30	20221122	2.92	N	032960	500	51 억		65898	N	N	0	N	00	N
81	20231117	090411	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12760	-20	5	-0.16	11744440	922	3.87	12700	12760	12680	16610	8950	12780	12736.05	1.73	0	362	13060	12920	12720	12580	12380	12820	12480	52	3830	500	8940	10	1	3806489	486	43.55	0.74	12	0.02	293.00	17145.00	19970	20230216	-36.10	10582	20221122	20.58	19970	-36.10	20230216	11180	14.13	20231006	19970	-36.10	20230216	11050	15.48	20221122	2.92	N	032960	500	51 억		65898	N	N	0	N	00	N
82	20231116	160409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12740	-50	5	-0.39	280676180	22132	51.17	12850	12860	12520	16620	8960	12790	12681.88	1.78	0	-1817	13016	12902	12736	12622	12456	12820	12540	52	3830	500	8950	10	1	3806489	485	43.48	0.74	12	0.58	293.00	17145.00	19970	20230216	-36.20	10582	20221122	20.39	19970	-36.20	20230216	11180	13.95	20231006	19970	-36.20	20230216	11050	15.29	20221122	2.86	N	032960	500	51 억		67687	N	N	0	N	00	N
83	20231116	150408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12590	-200	5	-1.56	238652000	18815	43.50	12850	12860	12520	16620	8960	12790	12684.09	1.78	0	-1574	13016	12902	12736	12622	12456	12820	12540	52	3830	500	8950	10	1	3806489	479	42.97	0.73	12	0.49	293.00	17145.00	19970	20230216	-36.96	10582	20221122	18.98	19970	-36.96	20230216	11180	12.61	20231006	19970	-36.96	20230216	11050	13.94	20221122	2.86	N	032960	500	51 억		67687	N	N	0	N	00	N
84	20231116	140401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	-190	5	-1.49	212912160	16772	38.78	12850	12860	12520	16620	8960	12790	12694.45	1.78	0	-1499	13016	12902	12736	12622	12456	12820	12540	52	3830	500	8950	10	1	3806489	480	43.00	0.73	12	0.44	293.00	17145.00	19970	20230216	-36.91	10582	20221122	19.07	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11050	14.03	20221122	2.86	N	032960	500	51 억		67687	N	N	0	N	00	N
85	20231116	130408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12670	-120	5	-0.94	147613190	11572	26.76	12850	12860	12620	16620	8960	12790	12756.04	1.78	0	-1189	13016	12902	12736	12622	12456	12820	12540	52	3830	500	8950	10	1	3806489	482	43.24	0.74	12	0.30	293.00	17145.00	19970	20230216	-36.55	10582	20221122	19.73	19970	-36.55	20230216	11180	13.33	20231006	19970	-36.55	20230216	11050	14.66	20221122	2.86	N	032960	500	51 억		67687	N	N	0	N	00	N
86	20231116	120410	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12740	-50	5	-0.39	135797430	10638	24.60	12850	12860	12620	16620	8960	12790	12765.30	1.78	0	-803	13016	12902	12736	12622	12456	12820	12540	52	3830	500	8950	10	1	3806489	485	43.48	0.74	12	0.28	293.00	17145.00	19970	20230216	-36.20	10582	20221122	20.39	19970	-36.20	20230216	11180	13.95	20231006	19970	-36.20	20230216	11050	15.29	20221122	2.86	N	032960	500	51 억		67687	N	N	0	N	00	N
87	20231116	110407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12680	-110	5	-0.86	118433620	9267	21.43	12850	12860	12660	16620	8960	12790	12780.14	1.78	0	-559	13016	12902	12736	12622	12456	12820	12540	52	3830	500	8950	10	1	3806489	483	43.28	0.74	12	0.24	293.00	17145.00	19970	20230216	-36.50	10582	20221122	19.83	19970	-36.50	20230216	11180	13.42	20231006	19970	-36.50	20230216	11050	14.75	20221122	2.86	N	032960	500	51 억		67687	N	N	0	N	00	N
88	20231116	100406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12810	20	2	0.16	16589240	1293	2.99	12850	12860	12790	16620	8960	12790	12830.29	1.78	0	-60	13016	12902	12736	12622	12456	12820	12540	52	3830	500	8950	10	1	3806489	488	43.72	0.75	12	0.03	293.00	17145.00	19970	20230216	-35.85	10582	20221122	21.05	19970	-35.85	20230216	11180	14.58	20231006	19970	-35.85	20230216	11050	15.93	20221122	2.86	N	032960	500	51 억		67687	N	N	0	N	00	N
89	20231116	090405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12790	0	3	0.00	0	0	0.00	0	0	0	16620	8960	12790	0.00	1.78	0	0	13016	12902	12736	12622	12456	12820	12540	52	3830	500	8950	10	1	3806489	487	43.65	0.75	12	0.00	293.00	17145.00	19970	20230216	-35.95	10582	20221122	20.87	19970	-35.95	20230216	11180	14.40	20231006	19970	-35.95	20230216	11050	15.75	20221122	2.86	N	032960	500	51 억		67687	N	N	0	N	00	N
90	20231115	160345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12790	40	2	0.31	547459070	43117	95.73	12850	12850	12570	16570	8930	12750	12696.58	1.74	0	2248	12983	12866	12633	12516	12283	12925	12575	52	3820	500	8920	10	1	3806489	487	43.65	0.75	12	1.13	293.00	17145.00	19970	20230216	-35.95	10582	20221122	20.87	19970	-35.95	20230216	11180	14.40	20231006	19970	-35.95	20230216	11050	15.75	20221122	2.83	N	032960	500	51 억		66300	N	N	0	N	00	N
91	20231115	150412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12790	40	2	0.31	520669520	41018	91.07	12850	12850	12570	16570	8930	12750	12693.68	1.74	0	2267	12983	12866	12633	12516	12283	12925	12575	52	3820	500	8920	10	1	3806489	487	43.65	0.75	12	1.08	293.00	17145.00	19970	20230216	-35.95	10582	20221122	20.87	19970	-35.95	20230216	11180	14.40	20231006	19970	-35.95	20230216	11050	15.75	20221122	2.83	N	032960	500	51 억		66300	N	N	0	N	00	N
92	20231115	140414	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	0	3	0.00	370872790	29261	64.96	12850	12850	12570	16570	8930	12750	12674.65	1.74	0	997	12983	12866	12633	12516	12283	12925	12575	52	3820	500	8920	10	1	3806489	485	43.52	0.74	12	0.77	293.00	17145.00	19970	20230216	-36.15	10582	20221122	20.49	19970	-36.15	20230216	11180	14.04	20231006	19970	-36.15	20230216	11050	15.38	20221122	2.83	N	032960	500	51 억		66300	N	N	0	N	00	N
93	20231115	130413	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	0	3	0.00	291615460	23021	51.11	12850	12850	12570	16570	8930	12750	12667.37	1.74	0	71	12983	12866	12633	12516	12283	12925	12575	52	3820	500	8920	10	1	3806489	485	43.52	0.74	12	0.60	293.00	17145.00	19970	20230216	-36.15	10582	20221122	20.49	19970	-36.15	20230216	11180	14.04	20231006	19970	-36.15	20230216	11050	15.38	20221122	2.83	N	032960	500	51 억		66300	N	N	0	N	00	N
94	20231115	120415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12690	-60	5	-0.47	264065510	20852	46.29	12850	12850	12570	16570	8930	12750	12663.80	1.74	0	-608	12983	12866	12633	12516	12283	12925	12575	52	3820	500	8920	10	1	3806489	483	43.31	0.74	12	0.55	293.00	17145.00	19970	20230216	-36.45	10582	20221122	19.92	19970	-36.45	20230216	11180	13.51	20231006	19970	-36.45	20230216	11050	14.84	20221122	2.83	N	032960	500	51 억		66300	N	N	0	N	00	N
95	20231115	110415	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	-150	5	-1.18	216827870	17112	37.99	12850	12850	12570	16570	8930	12750	12671.10	1.74	0	-841	12983	12866	12633	12516	12283	12925	12575	52	3820	500	8920	10	1	3806489	480	43.00	0.73	12	0.45	293.00	17145.00	19970	20230216	-36.91	10582	20221122	19.07	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11050	14.03	20221122	2.83	N	032960	500	51 억		66300	N	N	0	N	00	N
96	20231115	100414	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	-100	5	-0.78	166515950	13119	29.13	12850	12850	12570	16570	8930	12750	12692.73	1.74	0	-1797	12983	12866	12633	12516	12283	12925	12575	52	3820	500	8920	10	1	3806489	482	43.17	0.74	12	0.34	293.00	17145.00	19970	20230216	-36.65	10582	20221122	19.54	19970	-36.65	20230216	11180	13.15	20231006	19970	-36.65	20230216	11050	14.48	20221122	2.83	N	032960	500	51 억		66300	N	N	0	N	00	N
97	20231115	090409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12820	70	2	0.55	21104970	1644	3.65	12850	12850	12760	16570	8930	12750	12837.57	1.74	0	-205	12983	12866	12633	12516	12283	12925	12575	52	3820	500	8920	10	1	3806489	488	43.75	0.75	12	0.04	293.00	17145.00	19970	20230216	-35.80	10582	20221122	21.15	19970	-35.80	20230216	11180	14.67	20231006	19970	-35.80	20230216	11050	16.02	20221122	2.83	N	032960	500	51 억		66300	N	N	0	N	00	N
98	20231114	160406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	290	2	2.33	528324090	41837	147.81	12400	12750	12400	16190	8730	12460	12627.92	1.45	0	11219	13193	12826	12583	12216	11973	12705	12095	52	3730	500	8720	10	1	3806489	485	43.52	0.74	12	1.10	293.00	17145.00	19970	20230216	-36.15	10582	20221122	20.49	19970	-36.15	20230216	11180	14.04	20231006	19970	-36.15	20230216	11050	15.38	20221122	2.81	N	032960	500	51 억		55025	N	N	0	N	00	N
99	20231114	150407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12690	230	2	1.85	523350300	41446	146.43	12400	12750	12400	16190	8730	12460	12627.28	1.45	0	11097	13193	12826	12583	12216	11973	12705	12095	52	3730	500	8720	10	1	3806489	483	43.31	0.74	12	1.09	293.00	17145.00	19970	20230216	-36.45	10582	20221122	19.92	19970	-36.45	20230216	11180	13.51	20231006	19970	-36.45	20230216	11050	14.84	20221122	2.81	N	032960	500	51 억		55025	N	N	0	N	00	N
100	20231114	140406	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12660	200	2	1.61	497454520	39399	139.20	12400	12750	12400	16190	8730	12460	12626.07	1.45	0	10858	13193	12826	12583	12216	11973	12705	12095	52	3730	500	8720	10	1	3806489	482	43.21	0.74	12	1.04	293.00	17145.00	19970	20230216	-36.60	10582	20221122	19.64	19970	-36.60	20230216	11180	13.24	20231006	19970	-36.60	20230216	11050	14.57	20221122	2.81	N	032960	500	51 억		55025	N	N	0	N	00	N
101	20231114	130409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	290	2	2.33	449759530	35643	125.93	12400	12750	12400	16190	8730	12460	12618.45	1.45	0	10445	13193	12826	12583	12216	11973	12705	12095	52	3730	500	8720	10	1	3806489	485	43.52	0.74	12	0.94	293.00	17145.00	19970	20230216	-36.15	10582	20221122	20.49	19970	-36.15	20230216	11180	14.04	20231006	19970	-36.15	20230216	11050	15.38	20221122	2.81	N	032960	500	51 억		55025	N	N	0	N	00	N
102	20231114	120408	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	240	2	1.93	387984410	30794	108.80	12400	12750	12400	16190	8730	12460	12599.35	1.45	0	9794	13193	12826	12583	12216	11973	12705	12095	52	3730	500	8720	10	1	3806489	483	43.34	0.74	12	0.81	293.00	17145.00	19970	20230216	-36.40	10582	20221122	20.02	19970	-36.40	20230216	11180	13.60	20231006	19970	-36.40	20230216	11050	14.93	20221122	2.81	N	032960	500	51 억		55025	N	N	0	N	00	N
103	20231114	110412	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12680	220	2	1.77	268458350	21377	75.53	12400	12680	12400	16190	8730	12460	12558.28	1.45	0	9544	13193	12826	12583	12216	11973	12705	12095	52	3730	500	8720	10	1	3806489	483	43.28	0.74	12	0.56	293.00	17145.00	19970	20230216	-36.50	10582	20221122	19.83	19970	-36.50	20230216	11180	13.42	20231006	19970	-36.50	20230216	11050	14.75	20221122	2.81	N	032960	500	51 억		55025	N	N	0	N	00	N
104	20231114	100409	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12600	140	2	1.12	233259750	18590	65.68	12400	12650	12400	16190	8730	12460	12547.59	1.45	0	9253	13193	12826	12583	12216	11973	12705	12095	52	3730	500	8720	10	1	3806489	480	43.00	0.73	12	0.49	293.00	17145.00	19970	20230216	-36.91	10582	20221122	19.07	19970	-36.91	20230216	11180	12.70	20231006	19970	-36.91	20230216	11050	14.03	20221122	2.81	N	032960	500	51 억		55025	N	N	0	N	00	N
105	20231114	090405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12630	170	2	1.36	136144270	10843	38.31	12400	12650	12400	16190	8730	12460	12555.96	1.45	0	8404	13193	12826	12583	12216	11973	12705	12095	52	3730	500	8720	10	1	3806489	481	43.11	0.74	12	0.28	293.00	17145.00	19970	20230216	-36.76	10582	20221122	19.35	19970	-36.76	20230216	11180	12.97	20231006	19970	-36.76	20230216	11050	14.30	20221122	2.81	N	032960	500	51 억		55025	N	N	0	N	00	N
106	20231113	160403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	-300	5	-2.35	353798780	28046	181.27	12720	12950	12340	16580	8940	12760	12624.93	1.45	0	232	12920	12840	12710	12630	12500	12775	12565	52	3820	500	8930	10	1	3806489	474	42.53	0.73	12	0.74	293.00	17145.00	19970	20230216	-37.61	10582	20221122	17.75	19970	-37.61	20230216	11180	11.45	20231006	19970	-37.61	20230216	11050	12.76	20221122	2.84	N	032960	500	51 억		55062	N	N	0	N	00	N
107	20231113	150402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12420	-340	5	-2.66	300250570	23747	153.48	12720	12950	12340	16580	8940	12760	12643.69	1.45	0	895	12920	12840	12710	12630	12500	12775	12565	52	3820	500	8930	10	1	3806489	473	42.39	0.72	12	0.62	293.00	17145.00	19970	20230216	-37.81	10582	20221122	17.37	19970	-37.81	20230216	11180	11.09	20231006	19970	-37.81	20230216	11050	12.40	20221122	2.84	N	032960	500	51 억		55062	N	N	0	N	00	N
108	20231113	140400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12380	-380	5	-2.98	268236870	21159	136.76	12720	12950	12340	16580	8940	12760	12677.17	1.45	0	1127	12920	12840	12710	12630	12500	12775	12565	52	3820	500	8930	10	1	3806489	471	42.25	0.72	12	0.56	293.00	17145.00	19970	20230216	-38.01	10582	20221122	16.99	19970	-38.01	20230216	11180	10.73	20231006	19970	-38.01	20230216	11050	12.04	20221122	2.84	N	032960	500	51 억		55062	N	N	0	N	00	N
109	20231113	130400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12430	-330	5	-2.59	265335000	20925	135.24	12720	12950	12340	16580	8940	12760	12680.26	1.45	0	1301	12920	12840	12710	12630	12500	12775	12565	52	3820	500	8930	10	1	3806489	473	42.42	0.72	12	0.55	293.00	17145.00	19970	20230216	-37.76	10582	20221122	17.46	19970	-37.76	20230216	11180	11.18	20231006	19970	-37.76	20230216	11050	12.49	20221122	2.84	N	032960	500	51 억		55062	N	N	0	N	00	N
110	20231113	120400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12380	-380	5	-2.98	258147680	20344	131.49	12720	12950	12380	16580	8940	12760	12689.11	1.45	0	1481	12920	12840	12710	12630	12500	12775	12565	52	3820	500	8930	10	1	3806489	471	42.25	0.72	12	0.53	293.00	17145.00	19970	20230216	-38.01	10582	20221122	16.99	19970	-38.01	20230216	11180	10.73	20231006	19970	-38.01	20230216	11050	12.04	20221122	2.84	N	032960	500	51 억		55062	N	N	0	N	00	N
111	20231113	110358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12450	-310	5	-2.43	219985610	17277	111.67	12720	12950	12440	16580	8940	12760	12732.85	1.45	0	2191	12920	12840	12710	12630	12500	12775	12565	52	3820	500	8930	10	1	3806489	474	42.49	0.73	12	0.45	293.00	17145.00	19970	20230216	-37.66	10582	20221122	17.65	19970	-37.66	20230216	11180	11.36	20231006	19970	-37.66	20230216	11050	12.67	20221122	2.84	N	032960	500	51 억		55062	N	N	0	N	00	N
112	20231113	100358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12560	-200	5	-1.57	183984470	14397	93.05	12720	12950	12560	16580	8940	12760	12779.37	1.45	0	3742	12920	12840	12710	12630	12500	12775	12565	52	3820	500	8930	10	1	3806489	478	42.87	0.73	12	0.38	293.00	17145.00	19970	20230216	-37.11	10582	20221122	18.69	19970	-37.11	20230216	11180	12.34	20231006	19970	-37.11	20230216	11050	13.67	20221122	2.84	N	032960	500	51 억		55062	N	N	0	N	00	N
113	20231113	090400	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12840	80	2	0.63	81065090	6322	40.86	12720	12950	12720	16580	8940	12760	12822.77	1.45	0	5445	12920	12840	12710	12630	12500	12775	12565	52	3820	500	8930	10	1	3806489	489	43.82	0.75	12	0.17	293.00	17145.00	19970	20230216	-35.70	10582	20221122	21.34	19970	-35.70	20230216	11180	14.85	20231006	19970	-35.70	20230216	11050	16.20	20221122	2.84	N	032960	500	51 억		55062	N	N	0	N	00	N
114	20231110	160418	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12760	-50	5	-0.39	189116620	14940	67.35	12790	12790	12580	16650	8970	12810	12658.37	1.49	0	-1726	12996	12902	12756	12662	12516	12950	12710	52	3840	500	8960	10	1	3806489	486	43.55	0.74	12	0.39	293.00	17145.00	19970	20230216	-36.10	10582	20221122	20.58	19970	-36.10	20230216	11180	14.13	20231006	19970	-36.10	20230216	11050	15.48	20221122	2.93	N	032960	500	51 억		56788	N	N	0	N	00	N
115	20231110	150407	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12620	-190	5	-1.48	163580580	12930	58.29	12790	12790	12580	16650	8970	12810	12651.24	1.49	0	-1114	12996	12902	12756	12662	12516	12950	12710	52	3840	500	8960	10	1	3806489	480	43.07	0.74	12	0.34	293.00	17145.00	19970	20230216	-36.81	10582	20221122	19.26	19970	-36.81	20230216	11180	12.88	20231006	19970	-36.81	20230216	11050	14.21	20221122	2.93	N	032960	500	51 억		56788	N	N	0	N	00	N
116	20231110	140402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12680	-130	5	-1.01	138948300	10980	49.50	12790	12790	12580	16650	8970	12810	12654.67	1.49	0	-699	12996	12902	12756	12662	12516	12950	12710	52	3840	500	8960	10	1	3806489	483	43.28	0.74	12	0.29	293.00	17145.00	19970	20230216	-36.50	10582	20221122	19.83	19970	-36.50	20230216	11180	13.42	20231006	19970	-36.50	20230216	11050	14.75	20221122	2.93	N	032960	500	51 억		56788	N	N	0	N	00	N
117	20231110	130405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12630	-180	5	-1.41	130704710	10329	46.56	12790	12790	12580	16650	8970	12810	12654.15	1.49	0	-538	12996	12902	12756	12662	12516	12950	12710	52	3840	500	8960	10	1	3806489	481	43.11	0.74	12	0.27	293.00	17145.00	19970	20230216	-36.76	10582	20221122	19.35	19970	-36.76	20230216	11180	12.97	20231006	19970	-36.76	20230216	11050	14.30	20221122	2.93	N	032960	500	51 억		56788	N	N	0	N	00	N
118	20231110	120404	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12670	-140	5	-1.09	55693720	4404	19.85	12790	12790	12580	16650	8970	12810	12646.17	1.49	0	-380	12996	12902	12756	12662	12516	12950	12710	52	3840	500	8960	10	1	3806489	482	43.24	0.74	12	0.12	293.00	17145.00	19970	20230216	-36.55	10582	20221122	19.73	19970	-36.55	20230216	11180	13.33	20231006	19970	-36.55	20230216	11050	14.66	20221122	2.93	N	032960	500	51 억		56788	N	N	0	N	00	N
119	20231110	110401	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12580	-230	5	-1.80	51337890	4058	18.29	12790	12790	12580	16650	8970	12810	12651.03	1.49	0	-362	12996	12902	12756	12662	12516	12950	12710	52	3840	500	8960	10	1	3806489	479	42.94	0.73	12	0.11	293.00	17145.00	19970	20230216	-37.01	10582	20221122	18.88	19970	-37.01	20230216	11180	12.52	20231006	19970	-37.01	20230216	11050	13.85	20221122	2.93	N	032960	500	51 억		56788	N	N	0	N	00	N
120	20231110	100403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12650	-160	5	-1.25	19054780	1499	6.76	12790	12790	12620	16650	8970	12810	12711.66	1.49	0	-361	12996	12902	12756	12662	12516	12950	12710	52	3840	500	8960	10	1	3806489	482	43.17	0.74	12	0.04	293.00	17145.00	19970	20230216	-36.65	10582	20221122	19.54	19970	-36.65	20230216	11180	13.15	20231006	19970	-36.65	20230216	11050	14.48	20221122	2.93	N	032960	500	51 억		56788	N	N	0	N	00	N
121	20231110	090358	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	-110	5	-0.86	10576730	829	3.74	12790	12790	12690	16650	8970	12810	12758.42	1.49	0	-195	12996	12902	12756	12662	12516	12950	12710	52	3840	500	8960	10	1	3806489	483	43.34	0.74	12	0.02	293.00	17145.00	19970	20230216	-36.40	10582	20221122	20.02	19970	-36.40	20230216	11180	13.60	20231006	19970	-36.40	20230216	11050	14.93	20221122	2.93	N	032960	500	51 억		56788	N	N	0	N	00	N
122	20231109	160354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12810	40	2	0.31	282793630	22182	59.46	12700	12850	12610	16600	8940	12770	12748.72	1.54	0	-1520	12943	12856	12773	12686	12603	12900	12730	52	3830	500	8930	10	1	3806489	488	43.72	0.75	12	0.58	293.00	17145.00	19970	20230216	-35.85	10582	20221122	21.05	19970	-35.85	20230216	11180	14.58	20231006	19970	-35.85	20230216	11050	15.93	20221122	3.00	N	032960	500	51 억		58507	N	N	0	N	00	N
123	20231109	150355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12720	-50	5	-0.39	267265010	20964	56.19	12700	12850	12610	16600	8940	12770	12748.74	1.54	0	-1236	12943	12856	12773	12686	12603	12900	12730	52	3830	500	8930	10	1	3806489	484	43.41	0.74	12	0.55	293.00	17145.00	19970	20230216	-36.30	10582	20221122	20.20	19970	-36.30	20230216	11180	13.77	20231006	19970	-36.30	20230216	11050	15.11	20221122	3.00	N	032960	500	51 억		58507	N	N	0	N	00	N
124	20231109	140353	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12660	-110	5	-0.86	259287380	20335	54.51	12700	12850	12610	16600	8940	12770	12750.77	1.54	0	-1222	12943	12856	12773	12686	12603	12900	12730	52	3830	500	8930	10	1	3806489	482	43.21	0.74	12	0.53	293.00	17145.00	19970	20230216	-36.60	10582	20221122	19.64	19970	-36.60	20230216	11180	13.24	20231006	19970	-36.60	20230216	11050	14.57	20221122	3.00	N	032960	500	51 억		58507	N	N	0	N	00	N
125	20231109	130355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12740	-30	5	-0.23	204180270	15975	42.82	12700	12850	12670	16600	8940	12770	12781.25	1.54	0	917	12943	12856	12773	12686	12603	12900	12730	52	3830	500	8930	10	1	3806489	485	43.48	0.74	12	0.42	293.00	17145.00	19970	20230216	-36.20	10582	20221122	20.39	19970	-36.20	20230216	11180	13.95	20231006	19970	-36.20	20230216	11050	15.29	20221122	3.00	N	032960	500	51 억		58507	N	N	0	N	00	N
126	20231109	120356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12840	70	2	0.55	175228780	13705	36.74	12700	12850	12700	16600	8940	12770	12785.78	1.54	0	1382	12943	12856	12773	12686	12603	12900	12730	52	3830	500	8930	10	1	3806489	489	43.82	0.75	12	0.36	293.00	17145.00	19970	20230216	-35.70	10582	20221122	21.34	19970	-35.70	20230216	11180	14.85	20231006	19970	-35.70	20230216	11050	16.20	20221122	3.00	N	032960	500	51 억		58507	N	N	0	N	00	N
127	20231109	110356	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12800	30	2	0.23	117538400	9202	24.67	12700	12800	12700	16600	8940	12770	12773.14	1.54	0	1149	12943	12856	12773	12686	12603	12900	12730	52	3830	500	8930	10	1	3806489	487	43.69	0.75	12	0.24	293.00	17145.00	19970	20230216	-35.90	10582	20221122	20.96	19970	-35.90	20230216	11180	14.49	20231006	19970	-35.90	20230216	11050	15.84	20221122	3.00	N	032960	500	51 억		58507	N	N	0	N	00	N
128	20231109	100352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12770	0	3	0.00	55158920	4321	11.58	12700	12770	12700	16600	8940	12770	12765.29	1.54	0	410	12943	12856	12773	12686	12603	12900	12730	52	3830	500	8930	10	1	3806489	486	43.58	0.74	12	0.11	293.00	17145.00	19970	20230216	-36.05	10582	20221122	20.68	19970	-36.05	20230216	11180	14.22	20231006	19970	-36.05	20230216	11050	15.57	20221122	3.00	N	032960	500	51 억		58507	N	N	0	N	00	N
129	20231109	090354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12770	0	3	0.00	1424080	112	0.30	12700	12770	12700	16600	8940	12770	12701.56	1.54	0	-11	12943	12856	12773	12686	12603	12900	12730	52	3830	500	8930	10	1	3806489	486	43.58	0.74	12	0.00	293.00	17145.00	19970	20230216	-36.05	10582	20221122	20.68	19970	-36.05	20230216	11180	14.22	20231006	19970	-36.05	20230216	11050	15.57	20221122	3.00	N	032960	500	51 억		58507	N	N	0	N	00	N
130	20231108	160351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12770	0	3	0.00	476669450	37306	144.20	12760	12860	12690	16600	8940	12770	12777.29	1.35	0	7127	12956	12862	12706	12612	12456	12910	12660	52	3830	500	8930	10	1	3806489	486	43.58	0.74	12	0.98	293.00	17145.00	19970	20230216	-36.05	10486	20221104	21.78	19970	-36.05	20230216	11180	14.22	20231006	19970	-36.05	20230216	11050	15.57	20221122	2.88	N	032960	500	51 억		51480	N	N	0	N	00	N
131	20231108	150354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12780	10	2	0.08	441411720	34535	133.49	12760	12860	12690	16600	8940	12770	12781.58	1.35	0	7160	12956	12862	12706	12612	12456	12910	12660	52	3830	500	8930	10	1	3806489	486	43.62	0.75	12	0.91	293.00	17145.00	19970	20230216	-36.00	10486	20221104	21.88	19970	-36.00	20230216	11180	14.31	20231006	19970	-36.00	20230216	11050	15.66	20221122	2.88	N	032960	500	51 억		51480	N	N	0	N	00	N
132	20231108	140352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12770	0	3	0.00	301487230	23563	91.08	12760	12860	12710	16600	8940	12770	12794.94	1.35	0	7297	12956	12862	12706	12612	12456	12910	12660	52	3830	500	8930	10	1	3806489	486	43.58	0.74	12	0.62	293.00	17145.00	19970	20230216	-36.05	10486	20221104	21.78	19970	-36.05	20230216	11180	14.22	20231006	19970	-36.05	20230216	11050	15.57	20221122	2.88	N	032960	500	51 억		51480	N	N	0	N	00	N
133	20231108	130353	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12810	40	2	0.31	267214250	20881	80.71	12760	12860	12710	16600	8940	12770	12797.00	1.35	0	7470	12956	12862	12706	12612	12456	12910	12660	52	3830	500	8930	10	1	3806489	488	43.72	0.75	12	0.55	293.00	17145.00	19970	20230216	-35.85	10486	20221104	22.16	19970	-35.85	20230216	11180	14.58	20231006	19970	-35.85	20230216	11050	15.93	20221122	2.88	N	032960	500	51 억		51480	N	N	0	N	00	N
134	20231108	120354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12810	40	2	0.31	249914420	19531	75.49	12760	12860	12710	16600	8940	12770	12795.78	1.35	0	7347	12956	12862	12706	12612	12456	12910	12660	52	3830	500	8930	10	1	3806489	488	43.72	0.75	12	0.51	293.00	17145.00	19970	20230216	-35.85	10486	20221104	22.16	19970	-35.85	20230216	11180	14.58	20231006	19970	-35.85	20230216	11050	15.93	20221122	2.88	N	032960	500	51 억		51480	N	N	0	N	00	N
135	20231108	110351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	-20	5	-0.16	220070820	17194	66.46	12760	12860	12710	16600	8940	12770	12799.28	1.35	0	7383	12956	12862	12706	12612	12456	12910	12660	52	3830	500	8930	10	1	3806489	485	43.52	0.74	12	0.45	293.00	17145.00	19970	20230216	-36.15	10486	20221104	21.59	19970	-36.15	20230216	11180	14.04	20231006	19970	-36.15	20230216	11050	15.38	20221122	2.88	N	032960	500	51 억		51480	N	N	0	N	00	N
136	20231108	100352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12710	-60	5	-0.47	214046000	16720	64.63	12760	12860	12710	16600	8940	12770	12801.79	1.35	0	7326	12956	12862	12706	12612	12456	12910	12660	52	3830	500	8930	10	1	3806489	484	43.38	0.74	12	0.44	293.00	17145.00	19970	20230216	-36.35	10486	20221104	21.21	19970	-36.35	20230216	11180	13.69	20231006	19970	-36.35	20230216	11050	15.02	20221122	2.88	N	032960	500	51 억		51480	N	N	0	N	00	N
137	20231108	090351	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12850	80	2	0.63	65084290	5093	19.69	12760	12860	12730	16600	8940	12770	12779.17	1.35	0	1209	12956	12862	12706	12612	12456	12910	12660	52	3830	500	8930	10	1	3806489	489	43.86	0.75	12	0.13	293.00	17145.00	19970	20230216	-35.65	10486	20221104	22.54	19970	-35.65	20230216	11180	14.94	20231006	19970	-35.65	20230216	11050	16.29	20221122	2.88	N	032960	500	51 억		51480	N	N	0	N	00	N
138	20231107	160352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12770	-90	5	-0.70	325163970	25633	47.13	12700	12800	12550	16710	9010	12860	12685.16	1.41	0	-2172	13120	12990	12770	12640	12420	13055	12705	52	3850	500	9000	10	1	3806489	486	43.58	0.74	12	0.67	293.00	17145.00	19970	20230216	-36.05	10343	20221103	23.47	19970	-36.05	20230216	11180	14.22	20231006	19970	-36.05	20230216	11050	15.57	20221122	3.03	N	032960	500	51 억		53769	N	N	0	N	00	N
139	20231107	150353	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12720	-140	5	-1.09	319386730	25179	46.29	12700	12800	12550	16710	9010	12860	12684.49	1.41	0	-2101	13120	12990	12770	12640	12420	13055	12705	52	3850	500	9000	10	1	3806489	484	43.41	0.74	12	0.66	293.00	17145.00	19970	20230216	-36.30	10343	20221103	22.98	19970	-36.30	20230216	11180	13.77	20231006	19970	-36.30	20230216	11050	15.11	20221122	3.03	N	032960	500	51 억		53769	N	N	0	N	00	N
140	20231107	140355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12720	-140	5	-1.09	306676590	24178	44.45	12700	12800	12550	16710	9010	12860	12683.95	1.41	0	-2120	13120	12990	12770	12640	12420	13055	12705	52	3850	500	9000	10	1	3806489	484	43.41	0.74	12	0.64	293.00	17145.00	19970	20230216	-36.30	10343	20221103	22.98	19970	-36.30	20230216	11180	13.77	20231006	19970	-36.30	20230216	11050	15.11	20221122	3.03	N	032960	500	51 억		53769	N	N	0	N	00	N
141	20231107	130354	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12700	-160	5	-1.24	263324050	20765	38.18	12700	12800	12550	16710	9010	12860	12680.95	1.41	0	-3979	13120	12990	12770	12640	12420	13055	12705	52	3850	500	9000	10	1	3806489	483	43.34	0.74	12	0.55	293.00	17145.00	19970	20230216	-36.40	10343	20221103	22.79	19970	-36.40	20230216	11180	13.60	20231006	19970	-36.40	20230216	11050	14.93	20221122	3.03	N	032960	500	51 억		53769	N	N	0	N	00	N
142	20231107	120350	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12710	-150	5	-1.17	243431320	19196	35.29	12700	12800	12550	16710	9010	12860	12681.14	1.41	0	-3747	13120	12990	12770	12640	12420	13055	12705	52	3850	500	9000	10	1	3806489	484	43.38	0.74	12	0.50	293.00	17145.00	19970	20230216	-36.35	10343	20221103	22.89	19970	-36.35	20230216	11180	13.69	20231006	19970	-36.35	20230216	11050	15.02	20221122	3.03	N	032960	500	51 억		53769	N	N	0	N	00	N
143	20231107	110352	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12770	-90	5	-0.70	154678620	12180	22.39	12700	12800	12550	16710	9010	12860	12699.09	1.41	0	-387	13120	12990	12770	12640	12420	13055	12705	52	3850	500	9000	10	1	3806489	486	43.58	0.74	12	0.32	293.00	17145.00	19970	20230216	-36.05	10343	20221103	23.47	19970	-36.05	20230216	11180	14.22	20231006	19970	-36.05	20230216	11050	15.57	20221122	3.03	N	032960	500	51 억		53769	N	N	0	N	00	N
144	20231107	100355	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12770	-90	5	-0.70	96819620	7636	14.04	12700	12800	12550	16710	9010	12860	12678.82	1.41	0	-520	13120	12990	12770	12640	12420	13055	12705	52	3850	500	9000	10	1	3806489	486	43.58	0.74	12	0.20	293.00	17145.00	19970	20230216	-36.05	10343	20221103	23.47	19970	-36.05	20230216	11180	14.22	20231006	19970	-36.05	20230216	11050	15.57	20221122	3.03	N	032960	500	51 억		53769	N	N	0	N	00	N
145	20231107	090347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12640	-220	5	-1.71	11486590	906	1.67	12700	12720	12640	16710	9010	12860	12673.62	1.41	0	-136	13120	12990	12770	12640	12420	13055	12705	52	3850	500	9000	10	1	3806489	481	43.14	0.74	12	0.02	293.00	17145.00	19970	20230216	-36.71	10343	20221103	22.21	19970	-36.71	20230216	11180	13.06	20231006	19970	-36.71	20230216	11050	14.39	20221122	3.03	N	032960	500	51 억		53769	N	N	0	N	00	N
146	20231106	160344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12860	120	2	0.94	612406930	47945	229.56	12730	12900	12550	16560	8920	12740	12772.93	1.32	0	3587	13060	12900	12590	12430	12120	12980	12510	52	3820	500	8910	10	1	3806489	490	43.89	0.75	12	1.26	293.00	17145.00	19970	20230216	-35.60	10343	20221103	24.34	19970	-35.60	20230216	11180	15.03	20231006	19970	-35.60	20230216	11050	16.38	20221122	2.88	N	032960	500	51 억		50193	N	N	0	N	00	N
147	20231106	150346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12850	110	2	0.86	456094160	35776	171.29	12730	12900	12550	16560	8920	12740	12748.61	1.32	0	2908	13060	12900	12590	12430	12120	12980	12510	52	3820	500	8910	10	1	3806489	489	43.86	0.75	12	0.94	293.00	17145.00	19970	20230216	-35.65	10343	20221103	24.24	19970	-35.65	20230216	11180	14.94	20231006	19970	-35.65	20230216	11050	16.29	20221122	2.88	N	032960	500	51 억		50193	N	N	0	N	00	N
148	20231106	140344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12900	160	2	1.26	403221300	31662	151.59	12730	12900	12550	16560	8920	12740	12735.18	1.32	0	2808	13060	12900	12590	12430	12120	12980	12510	52	3820	500	8910	10	1	3806489	491	44.03	0.75	12	0.83	293.00	17145.00	19970	20230216	-35.40	10343	20221103	24.72	19970	-35.40	20230216	11180	15.38	20231006	19970	-35.40	20230216	11050	16.74	20221122	2.88	N	032960	500	51 억		50193	N	N	0	N	00	N
149	20231106	130348	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12820	80	2	0.63	336603650	26472	126.75	12730	12820	12550	16560	8920	12740	12715.46	1.32	0	2751	13060	12900	12590	12430	12120	12980	12510	52	3820	500	8910	10	1	3806489	488	43.75	0.75	12	0.70	293.00	17145.00	19970	20230216	-35.80	10343	20221103	23.95	19970	-35.80	20230216	11180	14.67	20231006	19970	-35.80	20230216	11050	16.02	20221122	2.88	N	032960	500	51 억		50193	N	N	0	N	00	N
150	20231106	120346	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12820	80	2	0.63	304663060	23976	114.79	12730	12820	12550	16560	8920	12740	12707.00	1.32	0	2723	13060	12900	12590	12430	12120	12980	12510	52	3820	500	8910	10	1	3806489	488	43.75	0.75	12	0.63	293.00	17145.00	19970	20230216	-35.80	10343	20221103	23.95	19970	-35.80	20230216	11180	14.67	20231006	19970	-35.80	20230216	11050	16.02	20221122	2.88	N	032960	500	51 억		50193	N	N	0	N	00	N
151	20231106	110347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12750	10	2	0.08	262353010	20664	98.94	12730	12800	12550	16560	8920	12740	12696.14	1.32	0	2783	13060	12900	12590	12430	12120	12980	12510	52	3820	500	8910	10	1	3806489	485	43.52	0.74	12	0.54	293.00	17145.00	19970	20230216	-36.15	10343	20221103	23.27	19970	-36.15	20230216	11180	14.04	20231006	19970	-36.15	20230216	11050	15.38	20221122	2.88	N	032960	500	51 억		50193	N	N	0	N	00	N
152	20231106	100327	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12710	-30	5	-0.24	221719220	17466	83.63	12730	12800	12550	16560	8920	12740	12694.33	1.32	0	3085	13060	12900	12590	12430	12120	12980	12510	52	3820	500	8910	10	1	3806489	484	43.38	0.74	12	0.46	293.00	17145.00	19970	20230216	-36.35	10343	20221103	22.89	19970	-36.35	20230216	11180	13.69	20231006	19970	-36.35	20230216	11050	15.02	20221122	2.88	N	032960	500	51 억		50193	N	N	0	N	00	N
153	20231106	090347	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12800	60	2	0.47	112051920	8787	42.07	12730	12800	12730	16560	8920	12740	12752.01	1.32	0	6822	13060	12900	12590	12430	12120	12980	12510	52	3820	500	8910	10	1	3806489	487	43.69	0.75	12	0.23	293.00	17145.00	19970	20230216	-35.90	10343	20221103	23.76	19970	-35.90	20230216	11180	14.49	20231006	19970	-35.90	20230216	11050	15.84	20221122	2.88	N	032960	500	51 억		50193	N	N	0	N	00	N
154	20231103	160340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12740	330	2	2.66	254063390	20392	78.44	12420	12750	12280	16130	8690	12410	12456.61	1.27	0	1947	12690	12550	12410	12270	12130	12480	12200	52	3720	500	8680	10	1	3806489	485	43.48	0.74	12	0.54	293.00	17145.00	19970	20230216	-36.20	10295	20221101	23.75	19970	-36.20	20230216	11180	13.95	20231006	19970	-36.20	20230216	10800	17.96	20221103	2.88	N	032960	500	51 억		48246	N	N	0	N	00	N
155	20231103	150342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12500	90	2	0.73	197428540	15902	61.17	12420	12500	12280	16130	8690	12410	12415.33	1.27	0	1313	12690	12550	12410	12270	12130	12480	12200	52	3720	500	8680	10	1	3806489	476	42.66	0.73	12	0.42	293.00	17145.00	19970	20230216	-37.41	10295	20221101	21.42	19970	-37.41	20230216	11180	11.81	20231006	19970	-37.41	20230216	10800	15.74	20221103	2.88	N	032960	500	51 억		48246	N	N	0	N	00	N
156	20231103	140342	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	50	2	0.40	144455030	11654	44.83	12420	12470	12280	16130	8690	12410	12395.32	1.27	0	950	12690	12550	12410	12270	12130	12480	12200	52	3720	500	8680	10	1	3806489	474	42.53	0.73	12	0.31	293.00	17145.00	19970	20230216	-37.61	10295	20221101	21.03	19970	-37.61	20230216	11180	11.45	20231006	19970	-37.61	20230216	10800	15.37	20221103	2.88	N	032960	500	51 억		48246	N	N	0	N	00	N
157	20231103	130341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12460	50	2	0.40	126289810	10190	39.20	12420	12470	12280	16130	8690	12410	12393.50	1.27	0	760	12690	12550	12410	12270	12130	12480	12200	52	3720	500	8680	10	1	3806489	474	42.53	0.73	12	0.27	293.00	17145.00	19970	20230216	-37.61	10295	20221101	21.03	19970	-37.61	20230216	11180	11.45	20231006	19970	-37.61	20230216	10800	15.37	20221103	2.88	N	032960	500	51 억		48246	N	N	0	N	00	N
158	20231103	120340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12470	60	2	0.48	119344660	9632	37.05	12420	12470	12280	16130	8690	12410	12390.43	1.27	0	699	12690	12550	12410	12270	12130	12480	12200	52	3720	500	8680	10	1	3806489	475	42.56	0.73	12	0.25	293.00	17145.00	19970	20230216	-37.56	10295	20221101	21.13	19970	-37.56	20230216	11180	11.54	20231006	19970	-37.56	20230216	10800	15.46	20221103	2.88	N	032960	500	51 억		48246	N	N	0	N	00	N
159	20231103	110344	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12420	10	2	0.08	69408570	5616	21.60	12420	12420	12280	16130	8690	12410	12359.08	1.27	0	-624	12690	12550	12410	12270	12130	12480	12200	52	3720	500	8680	10	1	3806489	473	42.39	0.72	12	0.15	293.00	17145.00	19970	20230216	-37.81	10295	20221101	20.64	19970	-37.81	20230216	11180	11.09	20231006	19970	-37.81	20230216	10800	15.00	20221103	2.88	N	032960	500	51 억		48246	N	N	0	N	00	N
160	20231103	100339	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12280	-130	5	-1.05	30980270	2514	9.67	12420	12420	12280	16130	8690	12410	12323.10	1.27	0	-944	12690	12550	12410	12270	12130	12480	12200	52	3720	500	8680	10	1	3806489	467	41.91	0.72	12	0.07	293.00	17145.00	19970	20230216	-38.51	10295	20221101	19.28	19970	-38.51	20230216	11180	9.84	20231006	19970	-38.51	20230216	10800	13.70	20221103	2.88	N	032960	500	51 억		48246	N	N	0	N	00	N
161	20231103	090338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12340	-70	5	-0.56	5609180	452	1.74	12420	12420	12340	16130	8690	12410	12409.69	1.27	0	-184	12690	12550	12410	12270	12130	12480	12200	52	3720	500	8680	10	1	3806489	470	42.12	0.72	12	0.01	293.00	17145.00	19970	20230216	-38.21	10295	20221101	19.86	19970	-38.21	20230216	11180	10.38	20231006	19970	-38.21	20230216	10800	14.26	20221103	2.88	N	032960	500	51 억		48246	N	N	0	N	00	N
162	20231102	160338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12410	50	2	0.40	322957270	25997	152.34	12550	12550	12270	16060	8660	12360	12422.87	1.20	0	2402	12613	12486	12323	12196	12033	12550	12260	52	3700	500	8650	10	1	3806489	472	42.35	0.72	12	0.68	293.00	17145.00	19970	20230216	-37.86	10295	20221101	20.54	19970	-37.86	20230216	11180	11.00	20231006	19970	-37.86	20230216	10800	14.91	20221103	2.89	N	032960	500	51 억		45844	N	N	0	N	00	N
163	20231102	150343	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12360	0	3	0.00	306492810	24664	144.53	12550	12550	12270	16060	8660	12360	12426.73	1.20	0	2426	12613	12486	12323	12196	12033	12550	12260	52	3700	500	8650	10	1	3806489	470	42.18	0.72	12	0.65	293.00	17145.00	19970	20230216	-38.11	10295	20221101	20.06	19970	-38.11	20230216	11180	10.55	20231006	19970	-38.11	20230216	10800	14.44	20221103	2.89	N	032960	500	51 억		45844	N	N	0	N	00	N
164	20231102	140337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12390	30	2	0.24	305057710	24548	143.85	12550	12550	12270	16060	8660	12360	12426.99	1.20	0	2446	12613	12486	12323	12196	12033	12550	12260	52	3700	500	8650	10	1	3806489	472	42.29	0.72	12	0.64	293.00	17145.00	19970	20230216	-37.96	10295	20221101	20.35	19970	-37.96	20230216	11180	10.82	20231006	19970	-37.96	20230216	10800	14.72	20221103	2.89	N	032960	500	51 억		45844	N	N	0	N	00	N
165	20231102	130340	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12400	40	2	0.32	299677680	24114	141.31	12550	12550	12270	16060	8660	12360	12427.54	1.20	0	2551	12613	12486	12323	12196	12033	12550	12260	52	3700	500	8650	10	1	3806489	472	42.32	0.72	12	0.63	293.00	17145.00	19970	20230216	-37.91	10295	20221101	20.45	19970	-37.91	20230216	11180	10.91	20231006	19970	-37.91	20230216	10800	14.81	20221103	2.89	N	032960	500	51 억		45844	N	N	0	N	00	N
166	20231102	120337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12330	-30	5	-0.24	283321630	22789	133.54	12550	12550	12270	16060	8660	12360	12432.39	1.20	0	2271	12613	12486	12323	12196	12033	12550	12260	52	3700	500	8650	10	1	3806489	469	42.08	0.72	12	0.60	293.00	17145.00	19970	20230216	-38.26	10295	20221101	19.77	19970	-38.26	20230216	11180	10.29	20231006	19970	-38.26	20230216	10800	14.17	20221103	2.89	N	032960	500	51 억		45844	N	N	0	N	00	N
167	20231102	110337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12340	-20	5	-0.16	251436210	20200	118.37	12550	12550	12270	16060	8660	12360	12447.34	1.20	0	4252	12613	12486	12323	12196	12033	12550	12260	52	3700	500	8650	10	1	3806489	470	42.12	0.72	12	0.53	293.00	17145.00	19970	20230216	-38.21	10295	20221101	19.86	19970	-38.21	20230216	11180	10.38	20231006	19970	-38.21	20230216	10800	14.26	20221103	2.89	N	032960	500	51 억		45844	N	N	0	N	00	N
168	20231102	100337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12360	0	3	0.00	221350120	17765	104.10	12550	12550	12270	16060	8660	12360	12459.90	1.20	0	4223	12613	12486	12323	12196	12033	12550	12260	52	3700	500	8650	10	1	3806489	470	42.18	0.72	12	0.47	293.00	17145.00	19970	20230216	-38.11	10295	20221101	20.06	19970	-38.11	20230216	11180	10.55	20231006	19970	-38.11	20230216	10800	14.44	20221103	2.89	N	032960	500	51 억		45844	N	N	0	N	00	N
169	20231102	090341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12400	40	2	0.32	107968260	8626	50.55	12550	12550	12330	16060	8660	12360	12516.61	1.20	0	-2363	12613	12486	12323	12196	12033	12550	12260	52	3700	500	8650	10	1	3806489	472	42.32	0.72	12	0.23	293.00	17145.00	19970	20230216	-37.91	10295	20221101	20.45	19970	-37.91	20230216	11180	10.91	20231006	19970	-37.91	20230216	10800	14.81	20221103	2.89	N	032960	500	51 억		45844	N	N	0	N	00	N
170	20231101	160338	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12360	60	2	0.49	210531430	17065	162.82	12290	12450	12160	15990	8610	12300	12337.03	1.20	0	703	12493	12396	12283	12186	12073	12340	12130	52	3690	500	8610	10	1	3806489	470	42.18	0.72	12	0.45	293.00	17145.00	19970	20230216	-38.11	10295	20221101	20.06	19970	-38.11	20230216	11180	10.55	20231006	19970	-38.11	20230216	10750	14.98	20221101	2.93	N	032960	500	51 억		45723	N	N	0	N	00	N
171	20231101	150337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12320	20	2	0.16	190972600	15478	147.68	12290	12450	12160	15990	8610	12300	12338.33	1.20	0	711	12493	12396	12283	12186	12073	12340	12130	52	3690	500	8610	10	1	3806489	469	42.05	0.72	12	0.41	293.00	17145.00	19970	20230216	-38.31	10295	20221101	19.67	19970	-38.31	20230216	11180	10.20	20231006	19970	-38.31	20230216	10750	14.60	20221101	2.93	N	032960	500	51 억		45723	N	N	0	N	00	N
172	20231101	140333	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	50	2	0.41	181263980	14691	140.17	12290	12450	12160	15990	8610	12300	12338.44	1.20	0	553	12493	12396	12283	12186	12073	12340	12130	52	3690	500	8610	10	1	3806489	470	42.15	0.72	12	0.39	293.00	17145.00	19970	20230216	-38.16	10295	20221101	19.96	19970	-38.16	20230216	11180	10.47	20231006	19970	-38.16	20230216	10750	14.88	20221101	2.93	N	032960	500	51 억		45723	N	N	0	N	00	N
173	20231101	130337	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12340	40	2	0.33	169820680	13764	131.32	12290	12450	12160	15990	8610	12300	12338.03	1.20	0	235	12493	12396	12283	12186	12073	12340	12130	52	3690	500	8610	10	1	3806489	470	42.12	0.72	12	0.36	293.00	17145.00	19970	20230216	-38.21	10295	20221101	19.86	19970	-38.21	20230216	11180	10.38	20231006	19970	-38.21	20230216	10750	14.79	20221101	2.93	N	032960	500	51 억		45723	N	N	0	N	00	N
174	20231101	120343	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12330	30	2	0.24	162194810	13145	125.42	12290	12450	12160	15990	8610	12300	12338.90	1.20	0	230	12493	12396	12283	12186	12073	12340	12130	52	3690	500	8610	10	1	3806489	469	42.08	0.72	12	0.35	293.00	17145.00	19970	20230216	-38.26	10295	20221101	19.77	19970	-38.26	20230216	11180	10.29	20231006	19970	-38.26	20230216	10750	14.70	20221101	2.93	N	032960	500	51 억		45723	N	N	0	N	00	N
175	20231101	110345	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12300	0	3	0.00	154015130	12479	119.06	12290	12450	12160	15990	8610	12300	12341.94	1.20	0	230	12493	12396	12283	12186	12073	12340	12130	52	3690	500	8610	10	1	3806489	468	41.98	0.72	12	0.33	293.00	17145.00	19970	20230216	-38.41	10295	20221101	19.48	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10750	14.42	20221101	2.93	N	032960	500	51 억		45723	N	N	0	N	00	N
176	20231101	100341	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12350	50	2	0.41	150481480	12192	116.32	12290	12450	12160	15990	8610	12300	12342.64	1.20	0	400	12493	12396	12283	12186	12073	12340	12130	52	3690	500	8610	10	1	3806489	470	42.15	0.72	12	0.32	293.00	17145.00	19970	20230216	-38.16	10295	20221101	19.96	19970	-38.16	20230216	11180	10.47	20231006	19970	-38.16	20230216	10750	14.88	20221101	2.93	N	032960	500	51 억		45723	N	N	0	N	00	N
177	20231101	090343	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	12300	0	3	0.00	2802130	228	2.18	12290	12300	12290	15990	8610	12300	12290.04	1.20	0	-8	12493	12396	12283	12186	12073	12340	12130	52	3690	500	8610	10	1	3806489	468	41.98	0.72	12	0.01	293.00	17145.00	19970	20230216	-38.41	10295	20221101	19.48	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10750	14.42	20221101	2.93	N	032960	500	51 억		45723	N	N	0	N	00	N