KissMeData/042600/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	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26450	-100	5	-0.38	4975947500	183489	79.16	26400	28350	25650	34500	18600	26550	27118.58	1.58	0	-9379	29383	27966	25983	24566	22583	28675	25275	62	7950	500	15930	50	1	12423574	3286	3.65	1.65	12	1.48	7251.00	16038.00	73900	20230410	-64.21	14850	20230104	78.11	73900	-64.21	20230410	14850	78.11	20230104	73900	-64.21	20230410	14850	78.11	20230104	0.63	N	042600	500	62 억		195753	N	N	0	N	00	N
3	20231130	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26700	150	2	0.56	3892830100	142550	61.50	26400	28350	25650	34500	18600	26550	27308.52	1.58	0	-6863	29383	27966	25983	24566	22583	28675	25275	62	7950	500	15930	50	1	12423574	3317	3.68	1.66	12	1.15	7251.00	16038.00	73900	20230410	-63.87	14850	20230104	79.80	73900	-63.87	20230410	14850	79.80	20230104	73900	-63.87	20230410	14850	79.80	20230104	0.63	N	042600	500	62 억		195753	N	N	0	N	00	N
4	20231130	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26600	50	2	0.19	3581089300	130797	56.43	26400	28350	25650	34500	18600	26550	27378.99	1.58	0	-9728	29383	27966	25983	24566	22583	28675	25275	62	7950	500	15930	50	1	12423574	3305	3.67	1.66	12	1.05	7251.00	16038.00	73900	20230410	-64.01	14850	20230104	79.12	73900	-64.01	20230410	14850	79.12	20230104	73900	-64.01	20230410	14850	79.12	20230104	0.63	N	042600	500	62 억		195753	N	N	0	N	00	N
5	20231130	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27050	500	2	1.88	3391857850	123751	53.39	26400	28350	25650	34500	18600	26550	27408.73	1.58	0	-8892	29383	27966	25983	24566	22583	28675	25275	62	7950	500	15930	50	1	12423574	3361	3.73	1.69	12	1.00	7251.00	16038.00	73900	20230410	-63.40	14850	20230104	82.15	73900	-63.40	20230410	14850	82.15	20230104	73900	-63.40	20230410	14850	82.15	20230104	0.63	N	042600	500	62 억		195753	N	N	0	N	00	N
6	20231130	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27350	800	2	3.01	3218720800	117378	50.64	26400	28350	25650	34500	18600	26550	27421.84	1.58	0	-10009	29383	27966	25983	24566	22583	28675	25275	62	7950	500	15930	50	1	12423574	3398	3.77	1.71	12	0.94	7251.00	16038.00	73900	20230410	-62.99	14850	20230104	84.18	73900	-62.99	20230410	14850	84.18	20230104	73900	-62.99	20230410	14850	84.18	20230104	0.63	N	042600	500	62 억		195753	N	N	0	N	00	N
7	20231130	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	850	2	3.20	3150095350	114874	49.56	26400	28350	25650	34500	18600	26550	27422.18	1.58	0	-9746	29383	27966	25983	24566	22583	28675	25275	62	7950	500	15930	50	1	12423574	3404	3.78	1.71	12	0.92	7251.00	16038.00	73900	20230410	-62.92	14850	20230104	84.51	73900	-62.92	20230410	14850	84.51	20230104	73900	-62.92	20230410	14850	84.51	20230104	0.63	N	042600	500	62 억		195753	N	N	0	N	00	N
8	20231130	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	1000	2	3.77	2751985850	100362	43.30	26400	28350	25650	34500	18600	26550	27420.60	1.58	0	-8090	29383	27966	25983	24566	22583	28675	25275	62	7950	500	15930	50	1	12423574	3423	3.80	1.72	12	0.81	7251.00	16038.00	73900	20230410	-62.72	14850	20230104	85.52	73900	-62.72	20230410	14850	85.52	20230104	73900	-62.72	20230410	14850	85.52	20230104	0.63	N	042600	500	62 억		195753	N	N	0	N	00	N
9	20231130	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25950	-600	5	-2.26	194051800	7423	3.20	26400	26400	25650	34500	18600	26550	26141.96	1.58	0	-2370	29383	27966	25983	24566	22583	28675	25275	62	7950	500	15930	50	1	12423574	3224	3.58	1.62	12	0.06	7251.00	16038.00	73900	20230410	-64.88	14850	20230104	74.75	73900	-64.88	20230410	14850	74.75	20230104	73900	-64.88	20230410	14850	74.75	20230104	0.63	N	042600	500	62 억		195753	N	N	0	N	00	N
10	20231129	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	2550	2	10.62	5929388600	228507	478.86	24450	27400	24000	31200	16800	24000	25946.79	1.55	0	2102	25500	24750	24350	23600	23200	24550	23400	62	7200	500	14400	50	1	12423574	3298	3.66	1.66	12	1.84	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.65	N	042600	500	62 억		192267	N	N	0	N	00	N
11	20231129	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	2050	2	8.54	5727579450	220850	462.81	24450	27400	24000	31200	16800	24000	25934.25	1.55	0	1225	25500	24750	24350	23600	23200	24550	23400	62	7200	500	14400	50	1	12423574	3236	3.59	1.62	12	1.78	7251.00	16038.00	73900	20230410	-64.75	14850	20230104	75.42	73900	-64.75	20230410	14850	75.42	20230104	73900	-64.75	20230410	14850	75.42	20230104	0.65	N	042600	500	62 억		192267	N	N	0	N	00	N
12	20231129	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26500	2500	2	10.42	4913638100	189895	397.94	24450	27400	24000	31200	16800	24000	25875.55	1.55	0	-245	25500	24750	24350	23600	23200	24550	23400	62	7200	500	14400	50	1	12423574	3292	3.65	1.65	12	1.53	7251.00	16038.00	73900	20230410	-64.14	14850	20230104	78.45	73900	-64.14	20230410	14850	78.45	20230104	73900	-64.14	20230410	14850	78.45	20230104	0.65	N	042600	500	62 억		192267	N	N	0	N	00	N
13	20231129	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25850	1850	2	7.71	2754025550	108287	226.93	24450	26700	24000	31200	16800	24000	25432.65	1.55	0	5249	25500	24750	24350	23600	23200	24550	23400	62	7200	500	14400	50	1	12423574	3211	3.57	1.61	12	0.87	7251.00	16038.00	73900	20230410	-65.02	14850	20230104	74.07	73900	-65.02	20230410	14850	74.07	20230104	73900	-65.02	20230410	14850	74.07	20230104	0.65	N	042600	500	62 억		192267	N	N	0	N	00	N
14	20231129	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25950	1950	2	8.12	2111636450	83285	174.53	24450	26700	24000	31200	16800	24000	25354.34	1.55	0	3392	25500	24750	24350	23600	23200	24550	23400	62	7200	500	14400	50	1	12423574	3224	3.58	1.62	12	0.67	7251.00	16038.00	73900	20230410	-64.88	14850	20230104	74.75	73900	-64.88	20230410	14850	74.75	20230104	73900	-64.88	20230410	14850	74.75	20230104	0.65	N	042600	500	62 억		192267	N	N	0	N	00	N
15	20231129	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24000	0	3	0.00	344573450	14252	29.87	24450	24500	24000	31200	16800	24000	24177.20	1.55	0	-365	25500	24750	24350	23600	23200	24550	23400	62	7200	500	14400	50	1	12423574	2982	3.31	1.50	12	0.11	7251.00	16038.00	73900	20230410	-67.52	14850	20230104	61.62	73900	-67.52	20230410	14850	61.62	20230104	73900	-67.52	20230410	14850	61.62	20230104	0.65	N	042600	500	62 억		192267	N	N	0	N	00	N
16	20231129	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	50	2	0.21	235276250	9705	20.34	24450	24500	24000	31200	16800	24000	24242.79	1.55	0	85	25500	24750	24350	23600	23200	24550	23400	62	7200	500	14400	50	1	12423574	2988	3.32	1.50	12	0.08	7251.00	16038.00	73900	20230410	-67.46	14850	20230104	61.95	73900	-67.46	20230410	14850	61.95	20230104	73900	-67.46	20230410	14850	61.95	20230104	0.65	N	042600	500	62 억		192267	N	N	0	N	00	N
17	20231129	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	300	2	1.25	40179450	1649	3.46	24450	24500	24200	31200	16800	24000	24365.95	1.55	0	95	25500	24750	24350	23600	23200	24550	23400	62	7200	500	14400	50	1	12423574	3019	3.35	1.52	12	0.01	7251.00	16038.00	73900	20230410	-67.12	14850	20230104	63.64	73900	-67.12	20230410	14850	63.64	20230104	73900	-67.12	20230410	14850	63.64	20230104	0.65	N	042600	500	62 억		192267	N	N	0	N	00	N
18	20231128	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24000	-300	5	-1.23	1148896050	47229	157.02	24650	25100	23950	31550	17050	24300	24326.14	1.74	0	-23638	25333	24816	24433	23916	23533	24625	23725	62	7250	500	14580	50	1	12423574	2982	3.31	1.50	12	0.38	7251.00	16038.00	73900	20230410	-67.52	14850	20230104	61.62	73900	-67.52	20230410	14850	61.62	20230104	73900	-67.52	20230410	14850	61.62	20230104	0.66	N	042600	500	62 억		215908	N	N	0	N	00	N
19	20231128	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24000	-300	5	-1.23	1062059800	43615	145.01	24650	25100	23950	31550	17050	24300	24350.79	1.74	0	-21974	25333	24816	24433	23916	23533	24625	23725	62	7250	500	14580	50	1	12423574	2982	3.31	1.50	12	0.35	7251.00	16038.00	73900	20230410	-67.52	14850	20230104	61.62	73900	-67.52	20230410	14850	61.62	20230104	73900	-67.52	20230410	14850	61.62	20230104	0.66	N	042600	500	62 억		215908	N	N	0	N	00	N
20	20231128	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24000	-300	5	-1.23	933794950	38269	127.23	24650	25100	24000	31550	17050	24300	24400.82	1.74	0	-18834	25333	24816	24433	23916	23533	24625	23725	62	7250	500	14580	50	1	12423574	2982	3.31	1.50	12	0.31	7251.00	16038.00	73900	20230410	-67.52	14850	20230104	61.62	73900	-67.52	20230410	14850	61.62	20230104	73900	-67.52	20230410	14850	61.62	20230104	0.66	N	042600	500	62 억		215908	N	N	0	N	00	N
21	20231128	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-250	5	-1.03	821015800	33577	111.63	24650	25100	24050	31550	17050	24300	24451.73	1.74	0	-16322	25333	24816	24433	23916	23533	24625	23725	62	7250	500	14580	50	1	12423574	2988	3.32	1.50	12	0.27	7251.00	16038.00	73900	20230410	-67.46	14850	20230104	61.95	73900	-67.46	20230410	14850	61.95	20230104	73900	-67.46	20230410	14850	61.95	20230104	0.66	N	042600	500	62 억		215908	N	N	0	N	00	N
22	20231128	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	0	3	0.00	717686450	29302	97.42	24650	25100	24100	31550	17050	24300	24492.75	1.74	0	-13912	25333	24816	24433	23916	23533	24625	23725	62	7250	500	14580	50	1	12423574	3019	3.35	1.52	12	0.24	7251.00	16038.00	73900	20230410	-67.12	14850	20230104	63.64	73900	-67.12	20230410	14850	63.64	20230104	73900	-67.12	20230410	14850	63.64	20230104	0.66	N	042600	500	62 억		215908	N	N	0	N	00	N
23	20231128	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24200	-100	5	-0.41	521447350	21223	70.56	24650	25100	24100	31550	17050	24300	24569.92	1.74	0	-9139	25333	24816	24433	23916	23533	24625	23725	62	7250	500	14580	50	1	12423574	3007	3.34	1.51	12	0.17	7251.00	16038.00	73900	20230410	-67.25	14850	20230104	62.96	73900	-67.25	20230410	14850	62.96	20230104	73900	-67.25	20230410	14850	62.96	20230104	0.66	N	042600	500	62 억		215908	N	N	0	N	00	N
24	20231128	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24450	150	2	0.62	390094750	15805	52.55	24650	25100	24300	31550	17050	24300	24681.73	1.74	0	-6262	25333	24816	24433	23916	23533	24625	23725	62	7250	500	14580	50	1	12423574	3038	3.37	1.52	12	0.13	7251.00	16038.00	73900	20230410	-66.91	14850	20230104	64.65	73900	-66.91	20230410	14850	64.65	20230104	73900	-66.91	20230410	14850	64.65	20230104	0.66	N	042600	500	62 억		215908	N	N	0	N	00	N
25	20231128	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24500	200	2	0.82	30790400	1255	4.17	24650	24800	24300	31550	17050	24300	24534.18	1.74	0	-585	25333	24816	24433	23916	23533	24625	23725	62	7250	500	14580	50	1	12423574	3044	3.38	1.53	12	0.01	7251.00	16038.00	73900	20230410	-66.85	14850	20230104	64.98	73900	-66.85	20230410	14850	64.98	20230104	73900	-66.85	20230410	14850	64.98	20230104	0.66	N	042600	500	62 억		215908	N	N	0	N	00	N
26	20231127	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	-500	5	-2.02	700092150	28825	159.96	24950	24950	24050	32200	17400	24800	24287.67	1.81	0	-8437	25433	25116	24933	24616	24433	25275	24775	62	7400	500	14880	50	1	12423574	3019	3.35	1.52	12	0.23	7251.00	16038.00	73900	20230410	-67.12	14850	20230104	63.64	73900	-67.12	20230410	14850	63.64	20230104	73900	-67.12	20230410	14850	63.64	20230104	0.65	N	042600	500	62 억		224343	N	N	0	N	00	N
27	20231127	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	-500	5	-2.02	665062750	27379	151.94	24950	24950	24050	32200	17400	24800	24290.98	1.81	0	-8114	25433	25116	24933	24616	24433	25275	24775	62	7400	500	14880	50	1	12423574	3019	3.35	1.52	12	0.22	7251.00	16038.00	73900	20230410	-67.12	14850	20230104	63.64	73900	-67.12	20230410	14850	63.64	20230104	73900	-67.12	20230410	14850	63.64	20230104	0.65	N	042600	500	62 억		224343	N	N	0	N	00	N
28	20231127	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	-500	5	-2.02	518216800	21311	118.26	24950	24950	24150	32200	17400	24800	24316.87	1.81	0	-6899	25433	25116	24933	24616	24433	25275	24775	62	7400	500	14880	50	1	12423574	3019	3.35	1.52	12	0.17	7251.00	16038.00	73900	20230410	-67.12	14850	20230104	63.64	73900	-67.12	20230410	14850	63.64	20230104	73900	-67.12	20230410	14850	63.64	20230104	0.65	N	042600	500	62 억		224343	N	N	0	N	00	N
29	20231127	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24200	-600	5	-2.42	440578650	18100	100.44	24950	24950	24150	32200	17400	24800	24341.36	1.81	0	-7098	25433	25116	24933	24616	24433	25275	24775	62	7400	500	14880	50	1	12423574	3007	3.34	1.51	12	0.15	7251.00	16038.00	73900	20230410	-67.25	14850	20230104	62.96	73900	-67.25	20230410	14850	62.96	20230104	73900	-67.25	20230410	14850	62.96	20230104	0.65	N	042600	500	62 억		224343	N	N	0	N	00	N
30	20231127	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	-550	5	-2.22	350311400	14372	79.76	24950	24950	24200	32200	17400	24800	24374.58	1.81	0	-6495	25433	25116	24933	24616	24433	25275	24775	62	7400	500	14880	50	1	12423574	3013	3.34	1.51	12	0.12	7251.00	16038.00	73900	20230410	-67.19	14850	20230104	63.30	73900	-67.19	20230410	14850	63.30	20230104	73900	-67.19	20230410	14850	63.30	20230104	0.65	N	042600	500	62 억		224343	N	N	0	N	00	N
31	20231127	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24300	-500	5	-2.02	323656050	13275	73.67	24950	24950	24200	32200	17400	24800	24380.87	1.81	0	-5942	25433	25116	24933	24616	24433	25275	24775	62	7400	500	14880	50	1	12423574	3019	3.35	1.52	12	0.11	7251.00	16038.00	73900	20230410	-67.12	14850	20230104	63.64	73900	-67.12	20230410	14850	63.64	20230104	73900	-67.12	20230410	14850	63.64	20230104	0.65	N	042600	500	62 억		224343	N	N	0	N	00	N
32	20231127	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24250	-550	5	-2.22	233422750	9560	53.05	24950	24950	24200	32200	17400	24800	24416.61	1.81	0	-5133	25433	25116	24933	24616	24433	25275	24775	62	7400	500	14880	50	1	12423574	3013	3.34	1.51	12	0.08	7251.00	16038.00	73900	20230410	-67.19	14850	20230104	63.30	73900	-67.19	20230410	14850	63.30	20230104	73900	-67.19	20230410	14850	63.30	20230104	0.65	N	042600	500	62 억		224343	N	N	0	N	00	N
33	20231127	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24500	-300	5	-1.21	62986850	2557	14.19	24950	24950	24500	32200	17400	24800	24633.11	1.81	0	-1704	25433	25116	24933	24616	24433	25275	24775	62	7400	500	14880	50	1	12423574	3044	3.38	1.53	12	0.02	7251.00	16038.00	73900	20230410	-66.85	14850	20230104	64.98	73900	-66.85	20230410	14850	64.98	20230104	73900	-66.85	20230410	14850	64.98	20230104	0.65	N	042600	500	62 억		224343	N	N	0	N	00	N
34	20231124	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-50	5	-0.20	445502900	17819	76.45	24750	25250	24750	32300	17400	24850	25001.76	1.81	0	-316	25783	25316	25083	24616	24383	25200	24500	62	7450	500	14910	50	1	12423574	3081	3.42	1.55	12	0.14	7251.00	16038.00	73900	20230410	-66.44	14850	20230104	67.00	73900	-66.44	20230410	14850	67.00	20230104	73900	-66.44	20230410	14850	67.00	20230104	0.64	N	042600	500	62 억		224790	N	N	0	N	00	N
35	20231124	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-50	5	-0.20	420624650	16816	72.14	24750	25250	24750	32300	17400	24850	25013.36	1.81	0	-113	25783	25316	25083	24616	24383	25200	24500	62	7450	500	14910	50	1	12423574	3081	3.42	1.55	12	0.14	7251.00	16038.00	73900	20230410	-66.44	14850	20230104	67.00	73900	-66.44	20230410	14850	67.00	20230104	73900	-66.44	20230410	14850	67.00	20230104	0.64	N	042600	500	62 억		224790	N	N	0	N	00	N
36	20231124	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	0	3	0.00	390543600	15605	66.95	24750	25250	24750	32300	17400	24850	25026.82	1.81	0	69	25783	25316	25083	24616	24383	25200	24500	62	7450	500	14910	50	1	12423574	3087	3.43	1.55	12	0.13	7251.00	16038.00	73900	20230410	-66.37	14850	20230104	67.34	73900	-66.37	20230410	14850	67.34	20230104	73900	-66.37	20230410	14850	67.34	20230104	0.64	N	042600	500	62 억		224790	N	N	0	N	00	N
37	20231124	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24900	50	2	0.20	363502000	14518	62.28	24750	25250	24750	32300	17400	24850	25038.02	1.81	0	618	25783	25316	25083	24616	24383	25200	24500	62	7450	500	14910	50	1	12423574	3093	3.43	1.55	12	0.12	7251.00	16038.00	73900	20230410	-66.31	14850	20230104	67.68	73900	-66.31	20230410	14850	67.68	20230104	73900	-66.31	20230410	14850	67.68	20230104	0.64	N	042600	500	62 억		224790	N	N	0	N	00	N
38	20231124	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	150	2	0.60	345954400	13814	59.26	24750	25250	24750	32300	17400	24850	25043.75	1.81	0	759	25783	25316	25083	24616	24383	25200	24500	62	7450	500	14910	50	1	12423574	3106	3.45	1.56	12	0.11	7251.00	16038.00	73900	20230410	-66.17	14850	20230104	68.35	73900	-66.17	20230410	14850	68.35	20230104	73900	-66.17	20230410	14850	68.35	20230104	0.64	N	042600	500	62 억		224790	N	N	0	N	00	N
39	20231124	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24950	100	2	0.40	231201000	9220	39.56	24750	25250	24750	32300	17400	24850	25076.03	1.81	0	81	25783	25316	25083	24616	24383	25200	24500	62	7450	500	14910	50	1	12423574	3100	3.44	1.56	12	0.07	7251.00	16038.00	73900	20230410	-66.24	14850	20230104	68.01	73900	-66.24	20230410	14850	68.01	20230104	73900	-66.24	20230410	14850	68.01	20230104	0.64	N	042600	500	62 억		224790	N	N	0	N	00	N
40	20231124	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	150	2	0.60	173979600	6934	29.75	24750	25250	24750	32300	17400	24850	25090.80	1.81	0	-703	25783	25316	25083	24616	24383	25200	24500	62	7450	500	14910	50	1	12423574	3106	3.45	1.56	12	0.06	7251.00	16038.00	73900	20230410	-66.17	14850	20230104	68.35	73900	-66.17	20230410	14850	68.35	20230104	73900	-66.17	20230410	14850	68.35	20230104	0.64	N	042600	500	62 억		224790	N	N	0	N	00	N
41	20231124	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25050	200	2	0.80	3530300	141	0.60	24750	25200	24750	32300	17400	24850	25037.59	1.81	0	-15	25783	25316	25083	24616	24383	25200	24500	62	7450	500	14910	50	1	12423574	3112	3.45	1.56	12	0.00	7251.00	16038.00	73900	20230410	-66.10	14850	20230104	68.69	73900	-66.10	20230410	14850	68.69	20230104	73900	-66.10	20230410	14850	68.69	20230104	0.64	N	042600	500	62 억		224790	N	N	0	N	00	N
42	20231123	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	-350	5	-1.39	582819000	23273	104.94	25350	25550	24850	32750	17650	25200	25042.71	1.82	0	-1233	26433	25816	25433	24816	24433	25625	24625	62	7550	500	15120	50	1	12423574	3087	3.43	1.55	12	0.19	7251.00	16038.00	73900	20230410	-66.37	14850	20230104	67.34	73900	-66.37	20230410	14850	67.34	20230104	73900	-66.37	20230410	14850	67.34	20230104	0.65	N	042600	500	62 억		225927	N	N	0	N	00	N
43	20231123	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24950	-250	5	-0.99	537486950	21450	96.72	25350	25550	24850	32750	17650	25200	25057.67	1.82	0	-1035	26433	25816	25433	24816	24433	25625	24625	62	7550	500	15120	50	1	12423574	3100	3.44	1.56	12	0.17	7251.00	16038.00	73900	20230410	-66.24	14850	20230104	68.01	73900	-66.24	20230410	14850	68.01	20230104	73900	-66.24	20230410	14850	68.01	20230104	0.65	N	042600	500	62 억		225927	N	N	0	N	00	N
44	20231123	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24950	-250	5	-0.99	432774050	17243	77.75	25350	25550	24850	32750	17650	25200	25098.54	1.82	0	-506	26433	25816	25433	24816	24433	25625	24625	62	7550	500	15120	50	1	12423574	3100	3.44	1.56	12	0.14	7251.00	16038.00	73900	20230410	-66.24	14850	20230104	68.01	73900	-66.24	20230410	14850	68.01	20230104	73900	-66.24	20230410	14850	68.01	20230104	0.65	N	042600	500	62 억		225927	N	N	0	N	00	N
45	20231123	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	-200	5	-0.79	337294150	13412	60.48	25350	25550	24900	32750	17650	25200	25148.68	1.82	0	703	26433	25816	25433	24816	24433	25625	24625	62	7550	500	15120	50	1	12423574	3106	3.45	1.56	12	0.11	7251.00	16038.00	73900	20230410	-66.17	14850	20230104	68.35	73900	-66.17	20230410	14850	68.35	20230104	73900	-66.17	20230410	14850	68.35	20230104	0.65	N	042600	500	62 억		225927	N	N	0	N	00	N
46	20231123	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	-200	5	-0.79	281205200	11169	50.36	25350	25550	24900	32750	17650	25200	25177.29	1.82	0	1385	26433	25816	25433	24816	24433	25625	24625	62	7550	500	15120	50	1	12423574	3106	3.45	1.56	12	0.09	7251.00	16038.00	73900	20230410	-66.17	14850	20230104	68.35	73900	-66.17	20230410	14850	68.35	20230104	73900	-66.17	20230410	14850	68.35	20230104	0.65	N	042600	500	62 억		225927	N	N	0	N	00	N
47	20231123	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25100	-100	5	-0.40	242755400	9634	43.44	25350	25550	24900	32750	17650	25200	25197.78	1.82	0	1525	26433	25816	25433	24816	24433	25625	24625	62	7550	500	15120	50	1	12423574	3118	3.46	1.57	12	0.08	7251.00	16038.00	73900	20230410	-66.04	14850	20230104	69.02	73900	-66.04	20230410	14850	69.02	20230104	73900	-66.04	20230410	14850	69.02	20230104	0.65	N	042600	500	62 억		225927	N	N	0	N	00	N
48	20231123	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25100	-100	5	-0.40	197601500	7836	35.33	25350	25550	24900	32750	17650	25200	25217.14	1.82	0	1835	26433	25816	25433	24816	24433	25625	24625	62	7550	500	15120	50	1	12423574	3118	3.46	1.57	12	0.06	7251.00	16038.00	73900	20230410	-66.04	14850	20230104	69.02	73900	-66.04	20230410	14850	69.02	20230104	73900	-66.04	20230410	14850	69.02	20230104	0.65	N	042600	500	62 억		225927	N	N	0	N	00	N
49	20231123	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25050	-150	5	-0.60	15248600	609	2.75	25350	25350	24900	32750	17650	25200	25038.75	1.82	0	-204	26433	25816	25433	24816	24433	25625	24625	62	7550	500	15120	50	1	12423574	3112	3.45	1.56	12	0.00	7251.00	16038.00	73900	20230410	-66.10	14850	20230104	68.69	73900	-66.10	20230410	14850	68.69	20230104	73900	-66.10	20230410	14850	68.69	20230104	0.65	N	042600	500	62 억		225927	N	N	0	N	00	N
50	20231122	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	-600	5	-2.33	552992200	21848	125.44	25700	26050	25050	33500	18100	25800	25310.86	1.84	0	-2193	26566	26182	25916	25532	25266	26050	25400	62	7700	500	15480	50	1	12423574	3131	3.48	1.57	12	0.18	7251.00	16038.00	73900	20230410	-65.90	14850	20230104	69.70	73900	-65.90	20230410	14850	69.70	20230104	73900	-65.90	20230410	14850	69.70	20230104	0.65	N	042600	500	62 억		228120	N	N	0	N	00	N
51	20231122	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25250	-550	5	-2.13	486392800	19196	110.21	25700	26050	25100	33500	18100	25800	25338.21	1.84	0	-2184	26566	26182	25916	25532	25266	26050	25400	62	7700	500	15480	50	1	12423574	3137	3.48	1.57	12	0.15	7251.00	16038.00	73900	20230410	-65.83	14850	20230104	70.03	73900	-65.83	20230410	14850	70.03	20230104	73900	-65.83	20230410	14850	70.03	20230104	0.65	N	042600	500	62 억		228120	N	N	0	N	00	N
52	20231122	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25300	-500	5	-1.94	351963750	13873	79.65	25700	26050	25100	33500	18100	25800	25370.38	1.84	0	-1243	26566	26182	25916	25532	25266	26050	25400	62	7700	500	15480	50	1	12423574	3143	3.49	1.58	12	0.11	7251.00	16038.00	73900	20230410	-65.76	14850	20230104	70.37	73900	-65.76	20230410	14850	70.37	20230104	73900	-65.76	20230410	14850	70.37	20230104	0.65	N	042600	500	62 억		228120	N	N	0	N	00	N
53	20231122	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25350	-450	5	-1.74	317460150	12512	71.84	25700	26050	25100	33500	18100	25800	25372.42	1.84	0	-1515	26566	26182	25916	25532	25266	26050	25400	62	7700	500	15480	50	1	12423574	3149	3.50	1.58	12	0.10	7251.00	16038.00	73900	20230410	-65.70	14850	20230104	70.71	73900	-65.70	20230410	14850	70.71	20230104	73900	-65.70	20230410	14850	70.71	20230104	0.65	N	042600	500	62 억		228120	N	N	0	N	00	N
54	20231122	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	-600	5	-2.33	280989700	11066	63.54	25700	26050	25100	33500	18100	25800	25392.13	1.84	0	-1336	26566	26182	25916	25532	25266	26050	25400	62	7700	500	15480	50	1	12423574	3131	3.48	1.57	12	0.09	7251.00	16038.00	73900	20230410	-65.90	14850	20230104	69.70	73900	-65.90	20230410	14850	69.70	20230104	73900	-65.90	20230410	14850	69.70	20230104	0.65	N	042600	500	62 억		228120	N	N	0	N	00	N
55	20231122	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25350	-450	5	-1.74	220956850	8683	49.85	25700	26050	25150	33500	18100	25800	25447.02	1.84	0	-1413	26566	26182	25916	25532	25266	26050	25400	62	7700	500	15480	50	1	12423574	3149	3.50	1.58	12	0.07	7251.00	16038.00	73900	20230410	-65.70	14850	20230104	70.71	73900	-65.70	20230410	14850	70.71	20230104	73900	-65.70	20230410	14850	70.71	20230104	0.65	N	042600	500	62 억		228120	N	N	0	N	00	N
56	20231122	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25300	-500	5	-1.94	140043700	5481	31.47	25700	26050	25250	33500	18100	25800	25550.71	1.84	0	-1430	26566	26182	25916	25532	25266	26050	25400	62	7700	500	15480	50	1	12423574	3143	3.49	1.58	12	0.04	7251.00	16038.00	73900	20230410	-65.76	14850	20230104	70.37	73900	-65.76	20230410	14850	70.37	20230104	73900	-65.76	20230410	14850	70.37	20230104	0.65	N	042600	500	62 억		228120	N	N	0	N	00	N
57	20231122	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	-300	5	-1.16	11251950	439	2.52	25700	25700	25500	33500	18100	25800	25630.48	1.84	0	-116	26566	26182	25916	25532	25266	26050	25400	62	7700	500	15480	50	1	12423574	3168	3.52	1.59	12	0.00	7251.00	16038.00	73900	20230410	-65.49	14850	20230104	71.72	73900	-65.49	20230410	14850	71.72	20230104	73900	-65.49	20230410	14850	71.72	20230104	0.65	N	042600	500	62 억		228120	N	N	0	N	00	N
58	20231121	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25800	-200	5	-0.77	440841650	17022	106.39	26000	26300	25650	33800	18200	26000	25898.43	1.84	0	-991	26900	26450	25750	25300	24600	26675	25525	62	7800	500	15600	50	1	12423574	3205	3.56	1.61	12	0.14	7251.00	16038.00	73900	20230410	-65.09	14850	20230104	73.74	73900	-65.09	20230410	14850	73.74	20230104	73900	-65.09	20230410	14850	73.74	20230104	0.65	N	042600	500	62 억		229108	N	N	0	N	00	N
59	20231121	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	-100	5	-0.38	396958200	15319	95.75	26000	26300	25650	33800	18200	26000	25912.80	1.84	0	-1032	26900	26450	25750	25300	24600	26675	25525	62	7800	500	15600	50	1	12423574	3218	3.57	1.61	12	0.12	7251.00	16038.00	73900	20230410	-64.95	14850	20230104	74.41	73900	-64.95	20230410	14850	74.41	20230104	73900	-64.95	20230410	14850	74.41	20230104	0.65	N	042600	500	62 억		229108	N	N	0	N	00	N
60	20231121	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	0	3	0.00	368903500	14233	88.96	26000	26300	25650	33800	18200	26000	25918.89	1.84	0	-1175	26900	26450	25750	25300	24600	26675	25525	62	7800	500	15600	50	1	12423574	3230	3.59	1.62	12	0.11	7251.00	16038.00	73900	20230410	-64.82	14850	20230104	75.08	73900	-64.82	20230410	14850	75.08	20230104	73900	-64.82	20230410	14850	75.08	20230104	0.65	N	042600	500	62 억		229108	N	N	0	N	00	N
61	20231121	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25850	-150	5	-0.58	309223800	11933	74.59	26000	26300	25650	33800	18200	26000	25913.33	1.84	0	-212	26900	26450	25750	25300	24600	26675	25525	62	7800	500	15600	50	1	12423574	3211	3.57	1.61	12	0.10	7251.00	16038.00	73900	20230410	-65.02	14850	20230104	74.07	73900	-65.02	20230410	14850	74.07	20230104	73900	-65.02	20230410	14850	74.07	20230104	0.65	N	042600	500	62 억		229108	N	N	0	N	00	N
62	20231121	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	-100	5	-0.38	275242550	10622	66.39	26000	26300	25650	33800	18200	26000	25912.50	1.84	0	-301	26900	26450	25750	25300	24600	26675	25525	62	7800	500	15600	50	1	12423574	3218	3.57	1.61	12	0.09	7251.00	16038.00	73900	20230410	-64.95	14850	20230104	74.41	73900	-64.95	20230410	14850	74.41	20230104	73900	-64.95	20230410	14850	74.41	20230104	0.65	N	042600	500	62 억		229108	N	N	0	N	00	N
63	20231121	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	-100	5	-0.38	260378600	10046	62.79	26000	26300	25650	33800	18200	26000	25918.63	1.84	0	-290	26900	26450	25750	25300	24600	26675	25525	62	7800	500	15600	50	1	12423574	3218	3.57	1.61	12	0.08	7251.00	16038.00	73900	20230410	-64.95	14850	20230104	74.41	73900	-64.95	20230410	14850	74.41	20230104	73900	-64.95	20230410	14850	74.41	20230104	0.65	N	042600	500	62 억		229108	N	N	0	N	00	N
64	20231121	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25950	-50	5	-0.19	197397950	7619	47.62	26000	26300	25650	33800	18200	26000	25908.64	1.84	0	-677	26900	26450	25750	25300	24600	26675	25525	62	7800	500	15600	50	1	12423574	3224	3.58	1.62	12	0.06	7251.00	16038.00	73900	20230410	-64.88	14850	20230104	74.75	73900	-64.88	20230410	14850	74.75	20230104	73900	-64.88	20230410	14850	74.75	20230104	0.65	N	042600	500	62 억		229108	N	N	0	N	00	N
65	20231121	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	-100	5	-0.38	75862050	2928	18.30	26000	26150	25650	33800	18200	26000	25909.17	1.84	0	-1176	26900	26450	25750	25300	24600	26675	25525	62	7800	500	15600	50	1	12423574	3218	3.57	1.61	12	0.02	7251.00	16038.00	73900	20230410	-64.95	14850	20230104	74.41	73900	-64.95	20230410	14850	74.41	20230104	73900	-64.95	20230410	14850	74.41	20230104	0.65	N	042600	500	62 억		229108	N	N	0	N	00	N
66	20231120	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	450	2	1.76	413639700	15918	70.23	25100	26200	25050	33200	17900	25550	25985.65	1.82	0	2876	27050	26300	25750	25000	24450	26025	24725	62	7650	500	15330	50	1	12423574	3230	3.59	1.62	12	0.13	7251.00	16038.00	73900	20230410	-64.82	14850	20230104	75.08	73900	-64.82	20230410	14850	75.08	20230104	73900	-64.82	20230410	14850	75.08	20230104	0.65	N	042600	500	62 억		226233	N	N	0	N	00	N
67	20231120	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	350	2	1.37	383865150	14770	65.16	25100	26200	25050	33200	17900	25550	25989.52	1.82	0	2873	27050	26300	25750	25000	24450	26025	24725	62	7650	500	15330	50	1	12423574	3218	3.57	1.61	12	0.12	7251.00	16038.00	73900	20230410	-64.95	14850	20230104	74.41	73900	-64.95	20230410	14850	74.41	20230104	73900	-64.95	20230410	14850	74.41	20230104	0.65	N	042600	500	62 억		226233	N	N	0	N	00	N
68	20231120	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25950	400	2	1.57	319824000	12303	54.28	25100	26200	25050	33200	17900	25550	25995.61	1.82	0	2230	27050	26300	25750	25000	24450	26025	24725	62	7650	500	15330	50	1	12423574	3224	3.58	1.62	12	0.10	7251.00	16038.00	73900	20230410	-64.88	14850	20230104	74.75	73900	-64.88	20230410	14850	74.75	20230104	73900	-64.88	20230410	14850	74.75	20230104	0.65	N	042600	500	62 억		226233	N	N	0	N	00	N
69	20231120	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25900	350	2	1.37	305270600	11741	51.80	25100	26200	25050	33200	17900	25550	26000.39	1.82	0	2201	27050	26300	25750	25000	24450	26025	24725	62	7650	500	15330	50	1	12423574	3218	3.57	1.61	12	0.09	7251.00	16038.00	73900	20230410	-64.95	14850	20230104	74.41	73900	-64.95	20230410	14850	74.41	20230104	73900	-64.95	20230410	14850	74.41	20230104	0.65	N	042600	500	62 억		226233	N	N	0	N	00	N
70	20231120	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25800	250	2	0.98	286885800	11031	48.67	25100	26200	25050	33200	17900	25550	26007.23	1.82	0	2432	27050	26300	25750	25000	24450	26025	24725	62	7650	500	15330	50	1	12423574	3205	3.56	1.61	12	0.09	7251.00	16038.00	73900	20230410	-65.09	14850	20230104	73.74	73900	-65.09	20230410	14850	73.74	20230104	73900	-65.09	20230410	14850	73.74	20230104	0.65	N	042600	500	62 억		226233	N	N	0	N	00	N
71	20231120	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25950	400	2	1.57	260382600	10006	44.14	25100	26200	25050	33200	17900	25550	26022.65	1.82	0	2479	27050	26300	25750	25000	24450	26025	24725	62	7650	500	15330	50	1	12423574	3224	3.58	1.62	12	0.08	7251.00	16038.00	73900	20230410	-64.88	14850	20230104	74.75	73900	-64.88	20230410	14850	74.75	20230104	73900	-64.88	20230410	14850	74.75	20230104	0.65	N	042600	500	62 억		226233	N	N	0	N	00	N
72	20231120	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	450	2	1.76	226354850	8697	38.37	25100	26200	25050	33200	17900	25550	26026.77	1.82	0	2719	27050	26300	25750	25000	24450	26025	24725	62	7650	500	15330	50	1	12423574	3230	3.59	1.62	12	0.07	7251.00	16038.00	73900	20230410	-64.82	14850	20230104	75.08	73900	-64.82	20230410	14850	75.08	20230104	73900	-64.82	20230410	14850	75.08	20230104	0.65	N	042600	500	62 억		226233	N	N	0	N	00	N
73	20231120	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	100	2	0.39	8458100	333	1.47	25100	25700	25050	33200	17900	25550	25399.70	1.82	0	93	27050	26300	25750	25000	24450	26025	24725	62	7650	500	15330	50	1	12423574	3187	3.54	1.60	12	0.00	7251.00	16038.00	73900	20230410	-65.29	14850	20230104	72.73	73900	-65.29	20230410	14850	72.73	20230104	73900	-65.29	20230410	14850	72.73	20230104	0.65	N	042600	500	62 억		226233	N	N	0	N	00	N
74	20231117	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25550	-950	5	-3.58	568967000	22294	103.16	26500	26500	25200	34450	18550	26500	25521.06	1.85	0	-3198	27233	26866	26283	25916	25333	26975	26025	62	7950	500	15900	50	1	12423574	3174	3.52	1.59	12	0.18	7251.00	16038.00	73900	20230410	-65.43	14850	20230104	72.05	73900	-65.43	20230410	14850	72.05	20230104	73900	-65.43	20230410	14850	72.05	20230104	0.63	N	042600	500	62 억		229430	N	N	0	N	00	N
75	20231117	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	-1000	5	-3.77	542257800	21244	98.30	26500	26500	25200	34450	18550	26500	25525.22	1.85	0	-3100	27233	26866	26283	25916	25333	26975	26025	62	7950	500	15900	50	1	12423574	3168	3.52	1.59	12	0.17	7251.00	16038.00	73900	20230410	-65.49	14850	20230104	71.72	73900	-65.49	20230410	14850	71.72	20230104	73900	-65.49	20230410	14850	71.72	20230104	0.63	N	042600	500	62 억		229430	N	N	0	N	00	N
76	20231117	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25600	-900	5	-3.40	419527300	16405	75.91	26500	26500	25300	34450	18550	26500	25573.14	1.85	0	-2585	27233	26866	26283	25916	25333	26975	26025	62	7950	500	15900	50	1	12423574	3180	3.53	1.60	12	0.13	7251.00	16038.00	73900	20230410	-65.36	14850	20230104	72.39	73900	-65.36	20230410	14850	72.39	20230104	73900	-65.36	20230410	14850	72.39	20230104	0.63	N	042600	500	62 억		229430	N	N	0	N	00	N
77	20231117	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25450	-1050	5	-3.96	346563900	13539	62.65	26500	26500	25300	34450	18550	26500	25597.45	1.85	0	-3841	27233	26866	26283	25916	25333	26975	26025	62	7950	500	15900	50	1	12423574	3162	3.51	1.59	12	0.11	7251.00	16038.00	73900	20230410	-65.56	14850	20230104	71.38	73900	-65.56	20230410	14850	71.38	20230104	73900	-65.56	20230410	14850	71.38	20230104	0.63	N	042600	500	62 억		229430	N	N	0	N	00	N
78	20231117	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25700	-800	5	-3.02	312469300	12203	56.46	26500	26500	25300	34450	18550	26500	25605.94	1.85	0	-3444	27233	26866	26283	25916	25333	26975	26025	62	7950	500	15900	50	1	12423574	3193	3.54	1.60	12	0.10	7251.00	16038.00	73900	20230410	-65.22	14850	20230104	73.06	73900	-65.22	20230410	14850	73.06	20230104	73900	-65.22	20230410	14850	73.06	20230104	0.63	N	042600	500	62 억		229430	N	N	0	N	00	N
79	20231117	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25400	-1100	5	-4.15	282603200	11031	51.04	26500	26500	25300	34450	18550	26500	25619.00	1.85	0	-3962	27233	26866	26283	25916	25333	26975	26025	62	7950	500	15900	50	1	12423574	3156	3.50	1.58	12	0.09	7251.00	16038.00	73900	20230410	-65.63	14850	20230104	71.04	73900	-65.63	20230410	14850	71.04	20230104	73900	-65.63	20230410	14850	71.04	20230104	0.63	N	042600	500	62 억		229430	N	N	0	N	00	N
80	20231117	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	-1000	5	-3.77	209898050	8188	37.89	26500	26500	25300	34450	18550	26500	25634.84	1.85	0	-2674	27233	26866	26283	25916	25333	26975	26025	62	7950	500	15900	50	1	12423574	3168	3.52	1.59	12	0.07	7251.00	16038.00	73900	20230410	-65.49	14850	20230104	71.72	73900	-65.49	20230410	14850	71.72	20230104	73900	-65.49	20230410	14850	71.72	20230104	0.63	N	042600	500	62 억		229430	N	N	0	N	00	N
81	20231117	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25750	-750	5	-2.83	44735950	1706	7.89	26500	26500	25500	34450	18550	26500	26222.71	1.85	0	-1382	27233	26866	26283	25916	25333	26975	26025	62	7950	500	15900	50	1	12423574	3199	3.55	1.61	12	0.01	7251.00	16038.00	73900	20230410	-65.16	14850	20230104	73.40	73900	-65.16	20230410	14850	73.40	20230104	73900	-65.16	20230410	14850	73.40	20230104	0.63	N	042600	500	62 억		229430	N	N	0	N	00	N
82	20231116	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26400	100	2	0.38	540534350	20682	55.74	26500	26650	25700	34150	18450	26300	26135.50	1.84	0	770	27966	27132	26566	25732	25166	26850	25450	62	7850	500	15780	50	1	12423574	3280	3.64	1.65	12	0.17	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.64	N	042600	500	62 억		228506	N	N	0	N	00	N
83	20231116	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26150	-150	5	-0.57	466378850	17860	48.14	26500	26650	25700	34150	18450	26300	26113.04	1.84	0	1313	27966	27132	26566	25732	25166	26850	25450	62	7850	500	15780	50	1	12423574	3249	3.61	1.63	12	0.14	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.64	N	042600	500	62 억		228506	N	N	0	N	00	N
84	20231116	140440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26100	-200	5	-0.76	444285050	17014	45.86	26500	26650	25700	34150	18450	26300	26112.91	1.84	0	1475	27966	27132	26566	25732	25166	26850	25450	62	7850	500	15780	50	1	12423574	3243	3.60	1.63	12	0.14	7251.00	16038.00	73900	20230410	-64.68	14850	20230104	75.76	73900	-64.68	20230410	14850	75.76	20230104	73900	-64.68	20230410	14850	75.76	20230104	0.64	N	042600	500	62 억		228506	N	N	0	N	00	N
85	20231116	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26100	-200	5	-0.76	355068200	13578	36.60	26500	26650	25700	34150	18450	26300	26150.26	1.84	0	1655	27966	27132	26566	25732	25166	26850	25450	62	7850	500	15780	50	1	12423574	3243	3.60	1.63	12	0.11	7251.00	16038.00	73900	20230410	-64.68	14850	20230104	75.76	73900	-64.68	20230410	14850	75.76	20230104	73900	-64.68	20230410	14850	75.76	20230104	0.64	N	042600	500	62 억		228506	N	N	0	N	00	N
86	20231116	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	250	2	0.95	326131350	12478	33.63	26500	26650	25700	34150	18450	26300	26136.51	1.84	0	1888	27966	27132	26566	25732	25166	26850	25450	62	7850	500	15780	50	1	12423574	3298	3.66	1.66	12	0.10	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.64	N	042600	500	62 억		228506	N	N	0	N	00	N
87	20231116	110450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26100	-200	5	-0.76	230156000	8845	23.84	26500	26500	25700	34150	18450	26300	26021.03	1.84	0	657	27966	27132	26566	25732	25166	26850	25450	62	7850	500	15780	50	1	12423574	3243	3.60	1.63	12	0.07	7251.00	16038.00	73900	20230410	-64.68	14850	20230104	75.76	73900	-64.68	20230410	14850	75.76	20230104	73900	-64.68	20230410	14850	75.76	20230104	0.64	N	042600	500	62 억		228506	N	N	0	N	00	N
88	20231116	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25950	-350	5	-1.33	45854550	1764	4.75	26500	26500	25700	34150	18450	26300	25994.64	1.84	0	677	27966	27132	26566	25732	25166	26850	25450	62	7850	500	15780	50	1	12423574	3224	3.58	1.62	12	0.01	7251.00	16038.00	73900	20230410	-64.88	14850	20230104	74.75	73900	-64.88	20230410	14850	74.75	20230104	73900	-64.88	20230410	14850	74.75	20230104	0.64	N	042600	500	62 억		228506	N	N	0	N	00	N
89	20231116	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26300	0	3	0.00	0	0	0.00	0	0	0	34150	18450	26300	0.00	1.84	0	0	27966	27132	26566	25732	25166	26850	25450	62	7850	500	15780	50	1	12423574	3267	3.63	1.64	12	0.00	7251.00	16038.00	73900	20230410	-64.41	14850	20230104	77.10	73900	-64.41	20230410	14850	77.10	20230104	73900	-64.41	20230410	14850	77.10	20230104	0.64	N	042600	500	62 억		228506	N	N	0	N	00	N
90	20231115	160423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26300	650	2	2.53	982610300	36950	117.03	27350	27400	26000	33300	18000	25650	26593.13	1.90	0	-7183	26483	26066	25533	25116	24583	26275	25325	62	7650	500	15390	50	1	12423574	3267	3.63	1.64	12	0.30	7251.00	16038.00	73900	20230410	-64.41	14850	20230104	77.10	73900	-64.41	20230410	14850	77.10	20230104	73900	-64.41	20230410	14850	77.10	20230104	0.67	N	042600	500	62 억		235727	N	N	0	N	00	N
91	20231115	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26100	450	2	1.75	914540100	34342	108.77	27350	27400	26050	33300	18000	25650	26630.37	1.90	0	-7157	26483	26066	25533	25116	24583	26275	25325	62	7650	500	15390	50	1	12423574	3243	3.60	1.63	12	0.28	7251.00	16038.00	73900	20230410	-64.68	14850	20230104	75.76	73900	-64.68	20230410	14850	75.76	20230104	73900	-64.68	20230410	14850	75.76	20230104	0.67	N	042600	500	62 억		235727	N	N	0	N	00	N
92	20231115	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26400	750	2	2.92	766862900	28700	90.90	27350	27400	26100	33300	18000	25650	26719.96	1.90	0	-4885	26483	26066	25533	25116	24583	26275	25325	62	7650	500	15390	50	1	12423574	3280	3.64	1.65	12	0.23	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.67	N	042600	500	62 억		235727	N	N	0	N	00	N
93	20231115	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	900	2	3.51	723081100	27048	85.67	27350	27400	26100	33300	18000	25650	26733.26	1.90	0	-4816	26483	26066	25533	25116	24583	26275	25325	62	7650	500	15390	50	1	12423574	3298	3.66	1.66	12	0.22	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.67	N	042600	500	62 억		235727	N	N	0	N	00	N
94	20231115	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26300	650	2	2.53	682344550	25507	80.79	27350	27400	26100	33300	18000	25650	26751.27	1.90	0	-5038	26483	26066	25533	25116	24583	26275	25325	62	7650	500	15390	50	1	12423574	3267	3.63	1.64	12	0.21	7251.00	16038.00	73900	20230410	-64.41	14850	20230104	77.10	73900	-64.41	20230410	14850	77.10	20230104	73900	-64.41	20230410	14850	77.10	20230104	0.67	N	042600	500	62 억		235727	N	N	0	N	00	N
95	20231115	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26200	550	2	2.14	636839050	23773	75.30	27350	27400	26150	33300	18000	25650	26788.33	1.90	0	-4242	26483	26066	25533	25116	24583	26275	25325	62	7650	500	15390	50	1	12423574	3255	3.61	1.63	12	0.19	7251.00	16038.00	73900	20230410	-64.55	14850	20230104	76.43	73900	-64.55	20230410	14850	76.43	20230104	73900	-64.55	20230410	14850	76.43	20230104	0.67	N	042600	500	62 억		235727	N	N	0	N	00	N
96	20231115	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	900	2	3.51	543890000	20245	64.12	27350	27400	26550	33300	18000	25650	26865.40	1.90	0	-4139	26483	26066	25533	25116	24583	26275	25325	62	7650	500	15390	50	1	12423574	3298	3.66	1.66	12	0.16	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.67	N	042600	500	62 억		235727	N	N	0	N	00	N
97	20231115	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26800	1150	2	4.48	219692000	8123	25.73	27350	27400	26550	33300	18000	25650	27045.67	1.90	0	-2027	26483	26066	25533	25116	24583	26275	25325	62	7650	500	15390	50	1	12423574	3330	3.70	1.67	12	0.07	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.67	N	042600	500	62 억		235727	N	N	0	N	00	N
98	20231114	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	950	2	3.85	801878950	31438	89.30	25150	25950	25000	32100	17300	24700	25508.21	1.82	0	9176	27166	25932	25316	24082	23466	25625	23775	62	7400	500	14820	50	1	12423574	3187	3.54	1.60	12	0.25	7251.00	16038.00	73900	20230410	-65.29	14850	20230104	72.73	73900	-65.29	20230410	14850	72.73	20230104	73900	-65.29	20230410	14850	72.73	20230104	0.69	N	042600	500	62 억		226513	N	N	0	N	00	N
99	20231114	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25600	900	2	3.64	779017300	30545	86.77	25150	25950	25000	32100	17300	24700	25505.98	1.82	0	9177	27166	25932	25316	24082	23466	25625	23775	62	7400	500	14820	50	1	12423574	3180	3.53	1.60	12	0.25	7251.00	16038.00	73900	20230410	-65.36	14850	20230104	72.39	73900	-65.36	20230410	14850	72.39	20230104	73900	-65.36	20230410	14850	72.39	20230104	0.69	N	042600	500	62 억		226513	N	N	0	N	00	N
100	20231114	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25600	900	2	3.64	703269600	27574	78.33	25150	25950	25000	32100	17300	24700	25507.09	1.82	0	8110	27166	25932	25316	24082	23466	25625	23775	62	7400	500	14820	50	1	12423574	3180	3.53	1.60	12	0.22	7251.00	16038.00	73900	20230410	-65.36	14850	20230104	72.39	73900	-65.36	20230410	14850	72.39	20230104	73900	-65.36	20230410	14850	72.39	20230104	0.69	N	042600	500	62 억		226513	N	N	0	N	00	N
101	20231114	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25800	1100	2	4.45	669173000	26249	74.56	25150	25950	25000	32100	17300	24700	25495.64	1.82	0	8179	27166	25932	25316	24082	23466	25625	23775	62	7400	500	14820	50	1	12423574	3205	3.56	1.61	12	0.21	7251.00	16038.00	73900	20230410	-65.09	14850	20230104	73.74	73900	-65.09	20230410	14850	73.74	20230104	73900	-65.09	20230410	14850	73.74	20230104	0.69	N	042600	500	62 억		226513	N	N	0	N	00	N
102	20231114	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25600	900	2	3.64	620575950	24353	69.18	25150	25950	25000	32100	17300	24700	25485.04	1.82	0	7864	27166	25932	25316	24082	23466	25625	23775	62	7400	500	14820	50	1	12423574	3180	3.53	1.60	12	0.20	7251.00	16038.00	73900	20230410	-65.36	14850	20230104	72.39	73900	-65.36	20230410	14850	72.39	20230104	73900	-65.36	20230410	14850	72.39	20230104	0.69	N	042600	500	62 억		226513	N	N	0	N	00	N
103	20231114	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	950	2	3.85	567405050	22266	63.25	25150	25950	25000	32100	17300	24700	25485.78	1.82	0	7674	27166	25932	25316	24082	23466	25625	23775	62	7400	500	14820	50	1	12423574	3187	3.54	1.60	12	0.18	7251.00	16038.00	73900	20230410	-65.29	14850	20230104	72.73	73900	-65.29	20230410	14850	72.73	20230104	73900	-65.29	20230410	14850	72.73	20230104	0.69	N	042600	500	62 억		226513	N	N	0	N	00	N
104	20231114	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25700	1000	2	4.05	271192250	10692	30.37	25150	25700	25000	32100	17300	24700	25368.91	1.82	0	2787	27166	25932	25316	24082	23466	25625	23775	62	7400	500	14820	50	1	12423574	3193	3.54	1.60	12	0.09	7251.00	16038.00	73900	20230410	-65.22	14850	20230104	73.06	73900	-65.22	20230410	14850	73.06	20230104	73900	-65.22	20230410	14850	73.06	20230104	0.69	N	042600	500	62 억		226513	N	N	0	N	00	N
105	20231114	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25100	400	2	1.62	46235200	1840	5.23	25150	25250	25000	32100	17300	24700	25146.77	1.82	0	463	27166	25932	25316	24082	23466	25625	23775	62	7400	500	14820	50	1	12423574	3118	3.46	1.57	12	0.01	7251.00	16038.00	73900	20230410	-66.04	14850	20230104	69.02	73900	-66.04	20230410	14850	69.02	20230104	73900	-66.04	20230410	14850	69.02	20230104	0.69	N	042600	500	62 억		226513	N	N	0	N	00	N
106	20231113	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24700	-1450	5	-5.54	867748300	34373	113.95	26400	26550	24700	33950	18350	26150	25247.97	1.85	0	-3086	27250	26700	26250	25700	25250	26475	25475	62	7800	500	15690	50	1	12423574	3069	3.41	1.54	12	0.28	7251.00	16038.00	73900	20230410	-66.58	14850	20230104	66.33	73900	-66.58	20230410	14850	66.33	20230104	73900	-66.58	20230410	14850	66.33	20230104	0.72	N	042600	500	62 억		229457	N	N	0	N	00	N
107	20231113	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-1350	5	-5.16	801919650	31712	105.13	26400	26550	24750	33950	18350	26150	25287.58	1.85	0	-2935	27250	26700	26250	25700	25250	26475	25475	62	7800	500	15690	50	1	12423574	3081	3.42	1.55	12	0.26	7251.00	16038.00	73900	20230410	-66.44	14850	20230104	67.00	73900	-66.44	20230410	14850	67.00	20230104	73900	-66.44	20230410	14850	67.00	20230104	0.72	N	042600	500	62 억		229457	N	N	0	N	00	N
108	20231113	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	-1300	5	-4.97	715207000	28226	93.58	26400	26550	24800	33950	18350	26150	25338.59	1.85	0	-2610	27250	26700	26250	25700	25250	26475	25475	62	7800	500	15690	50	1	12423574	3087	3.43	1.55	12	0.23	7251.00	16038.00	73900	20230410	-66.37	14850	20230104	67.34	73900	-66.37	20230410	14850	67.34	20230104	73900	-66.37	20230410	14850	67.34	20230104	0.72	N	042600	500	62 억		229457	N	N	0	N	00	N
109	20231113	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25000	-1150	5	-4.40	659208150	25981	86.13	26400	26550	24850	33950	18350	26150	25372.70	1.85	0	-2381	27250	26700	26250	25700	25250	26475	25475	62	7800	500	15690	50	1	12423574	3106	3.45	1.56	12	0.21	7251.00	16038.00	73900	20230410	-66.17	14850	20230104	68.35	73900	-66.17	20230410	14850	68.35	20230104	73900	-66.17	20230410	14850	68.35	20230104	0.72	N	042600	500	62 억		229457	N	N	0	N	00	N
110	20231113	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24850	-1300	5	-4.97	579723400	22815	75.64	26400	26550	24850	33950	18350	26150	25409.75	1.85	0	-2159	27250	26700	26250	25700	25250	26475	25475	62	7800	500	15690	50	1	12423574	3087	3.43	1.55	12	0.18	7251.00	16038.00	73900	20230410	-66.37	14850	20230104	67.34	73900	-66.37	20230410	14850	67.34	20230104	73900	-66.37	20230410	14850	67.34	20230104	0.72	N	042600	500	62 억		229457	N	N	0	N	00	N
111	20231113	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25150	-1000	5	-3.82	428317600	16754	55.54	26400	26550	25100	33950	18350	26150	25565.09	1.85	0	340	27250	26700	26250	25700	25250	26475	25475	62	7800	500	15690	50	1	12423574	3125	3.47	1.57	12	0.13	7251.00	16038.00	73900	20230410	-65.97	14850	20230104	69.36	73900	-65.97	20230410	14850	69.36	20230104	73900	-65.97	20230410	14850	69.36	20230104	0.72	N	042600	500	62 억		229457	N	N	0	N	00	N
112	20231113	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	-650	5	-2.49	248635550	9638	31.95	26400	26550	25350	33950	18350	26150	25797.42	1.85	0	-820	27250	26700	26250	25700	25250	26475	25475	62	7800	500	15690	50	1	12423574	3168	3.52	1.59	12	0.08	7251.00	16038.00	73900	20230410	-65.49	14850	20230104	71.72	73900	-65.49	20230410	14850	71.72	20230104	73900	-65.49	20230410	14850	71.72	20230104	0.72	N	042600	500	62 억		229457	N	N	0	N	00	N
113	20231113	090443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26350	200	2	0.76	54934850	2082	6.90	26400	26550	26200	33950	18350	26150	26385.61	1.85	0	160	27250	26700	26250	25700	25250	26475	25475	62	7800	500	15690	50	1	12423574	3274	3.63	1.64	12	0.02	7251.00	16038.00	73900	20230410	-64.34	14850	20230104	77.44	73900	-64.34	20230410	14850	77.44	20230104	73900	-64.34	20230410	14850	77.44	20230104	0.72	N	042600	500	62 억		229457	N	N	0	N	00	N
114	20231110	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26150	-1000	5	-3.68	780611200	29809	72.28	26300	26800	25800	35250	19050	27150	26187.23	1.83	0	2236	29116	28132	27516	26532	25916	27825	26225	62	8100	500	16290	50	1	12423574	3249	3.61	1.63	12	0.24	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.71	N	042600	500	62 억		227599	N	N	0	N	00	N
115	20231110	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	-1150	5	-4.24	659782850	25154	61.00	26300	26800	25950	35250	19050	27150	26229.74	1.83	0	1786	29116	28132	27516	26532	25916	27825	26225	62	8100	500	16290	50	1	12423574	3230	3.59	1.62	12	0.20	7251.00	16038.00	73900	20230410	-64.82	14850	20230104	75.08	73900	-64.82	20230410	14850	75.08	20230104	73900	-64.82	20230410	14850	75.08	20230104	0.71	N	042600	500	62 억		227599	N	N	0	N	00	N
116	20231110	140446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26150	-1000	5	-3.68	445422400	16943	41.08	26300	26800	25950	35250	19050	27150	26289.46	1.83	0	886	29116	28132	27516	26532	25916	27825	26225	62	8100	500	16290	50	1	12423574	3249	3.61	1.63	12	0.14	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.71	N	042600	500	62 억		227599	N	N	0	N	00	N
117	20231110	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26050	-1100	5	-4.05	383847350	14587	35.37	26300	26800	25950	35250	19050	27150	26314.34	1.83	0	-180	29116	28132	27516	26532	25916	27825	26225	62	8100	500	16290	50	1	12423574	3236	3.59	1.62	12	0.12	7251.00	16038.00	73900	20230410	-64.75	14850	20230104	75.42	73900	-64.75	20230410	14850	75.42	20230104	73900	-64.75	20230410	14850	75.42	20230104	0.71	N	042600	500	62 억		227599	N	N	0	N	00	N
118	20231110	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26000	-1150	5	-4.24	351549000	13346	32.36	26300	26800	26000	35250	19050	27150	26341.15	1.83	0	-247	29116	28132	27516	26532	25916	27825	26225	62	8100	500	16290	50	1	12423574	3230	3.59	1.62	12	0.11	7251.00	16038.00	73900	20230410	-64.82	14850	20230104	75.08	73900	-64.82	20230410	14850	75.08	20230104	73900	-64.82	20230410	14850	75.08	20230104	0.71	N	042600	500	62 억		227599	N	N	0	N	00	N
119	20231110	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26250	-900	5	-3.31	283231850	10733	26.03	26300	26800	26150	35250	19050	27150	26388.88	1.83	0	433	29116	28132	27516	26532	25916	27825	26225	62	8100	500	16290	50	1	12423574	3261	3.62	1.64	12	0.09	7251.00	16038.00	73900	20230410	-64.48	14850	20230104	76.77	73900	-64.48	20230410	14850	76.77	20230104	73900	-64.48	20230410	14850	76.77	20230104	0.71	N	042600	500	62 억		227599	N	N	0	N	00	N
120	20231110	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26150	-1000	5	-3.68	222273300	8417	20.41	26300	26800	26150	35250	19050	27150	26407.66	1.83	0	752	29116	28132	27516	26532	25916	27825	26225	62	8100	500	16290	50	1	12423574	3249	3.61	1.63	12	0.07	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.71	N	042600	500	62 억		227599	N	N	0	N	00	N
121	20231110	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26550	-600	5	-2.21	78175700	2961	7.18	26300	26800	26200	35250	19050	27150	26401.79	1.83	0	370	29116	28132	27516	26532	25916	27825	26225	62	8100	500	16290	50	1	12423574	3298	3.66	1.66	12	0.02	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.71	N	042600	500	62 억		227599	N	N	0	N	00	N
122	20231109	160434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-850	5	-3.04	1120293400	40758	54.35	28000	28500	26900	36400	19600	28000	27488.74	1.81	0	4073	31233	29616	28683	27066	26133	29150	26600	62	8400	500	16800	50	1	12423574	3373	3.74	1.69	12	0.33	7251.00	16038.00	73900	20230410	-63.26	14850	20230104	82.83	73900	-63.26	20230410	14850	82.83	20230104	73900	-63.26	20230410	14850	82.83	20230104	0.68	N	042600	500	62 억		224810	N	N	0	N	00	N
123	20231109	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27400	-600	5	-2.14	1026596350	37319	49.77	28000	28500	26900	36400	19600	28000	27508.68	1.81	0	3367	31233	29616	28683	27066	26133	29150	26600	62	8400	500	16800	50	1	12423574	3404	3.78	1.71	12	0.30	7251.00	16038.00	73900	20230410	-62.92	14850	20230104	84.51	73900	-62.92	20230410	14850	84.51	20230104	73900	-62.92	20230410	14850	84.51	20230104	0.68	N	042600	500	62 억		224810	N	N	0	N	00	N
124	20231109	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27100	-900	5	-3.21	924867600	33607	44.82	28000	28500	26900	36400	19600	28000	27520.09	1.81	0	3183	31233	29616	28683	27066	26133	29150	26600	62	8400	500	16800	50	1	12423574	3367	3.74	1.69	12	0.27	7251.00	16038.00	73900	20230410	-63.33	14850	20230104	82.49	73900	-63.33	20230410	14850	82.49	20230104	73900	-63.33	20230410	14850	82.49	20230104	0.68	N	042600	500	62 억		224810	N	N	0	N	00	N
125	20231109	130436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27150	-850	5	-3.04	846620300	30720	40.97	28000	28500	26900	36400	19600	28000	27559.25	1.81	0	2236	31233	29616	28683	27066	26133	29150	26600	62	8400	500	16800	50	1	12423574	3373	3.74	1.69	12	0.25	7251.00	16038.00	73900	20230410	-63.26	14850	20230104	82.83	73900	-63.26	20230410	14850	82.83	20230104	73900	-63.26	20230410	14850	82.83	20230104	0.68	N	042600	500	62 억		224810	N	N	0	N	00	N
126	20231109	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27250	-750	5	-2.68	767946950	27822	37.10	28000	28500	26900	36400	19600	28000	27602.15	1.81	0	1858	31233	29616	28683	27066	26133	29150	26600	62	8400	500	16800	50	1	12423574	3385	3.76	1.70	12	0.22	7251.00	16038.00	73900	20230410	-63.13	14850	20230104	83.50	73900	-63.13	20230410	14850	83.50	20230104	73900	-63.13	20230410	14850	83.50	20230104	0.68	N	042600	500	62 억		224810	N	N	0	N	00	N
127	20231109	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27550	-450	5	-1.61	687652500	24893	33.20	28000	28500	26900	36400	19600	28000	27624.33	1.81	0	2325	31233	29616	28683	27066	26133	29150	26600	62	8400	500	16800	50	1	12423574	3423	3.80	1.72	12	0.20	7251.00	16038.00	73900	20230410	-62.72	14850	20230104	85.52	73900	-62.72	20230410	14850	85.52	20230104	73900	-62.72	20230410	14850	85.52	20230104	0.68	N	042600	500	62 억		224810	N	N	0	N	00	N
128	20231109	100433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	27300	-700	5	-2.50	519242900	18765	25.02	28000	28500	26900	36400	19600	28000	27670.82	1.81	0	2916	31233	29616	28683	27066	26133	29150	26600	62	8400	500	16800	50	1	12423574	3392	3.76	1.70	12	0.15	7251.00	16038.00	73900	20230410	-63.06	14850	20230104	83.84	73900	-63.06	20230410	14850	83.84	20230104	73900	-63.06	20230410	14850	83.84	20230104	0.68	N	042600	500	62 억		224810	N	N	0	N	00	N
129	20231109	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28250	250	2	0.89	132518900	4700	6.27	28000	28500	28000	36400	19600	28000	28195.51	1.81	0	1555	31233	29616	28683	27066	26133	29150	26600	62	8400	500	16800	50	1	12423574	3510	3.90	1.76	12	0.04	7251.00	16038.00	73900	20230410	-61.77	14850	20230104	90.24	73900	-61.77	20230410	14850	90.24	20230104	73900	-61.77	20230410	14850	90.24	20230104	0.68	N	042600	500	62 억		224810	N	N	0	N	00	N
130	20231108	160431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-1650	5	-5.56	2078376750	71932	41.92	29200	30300	27750	38500	20800	29650	28897.11	1.79	0	2111	34450	32050	30150	27750	25850	31100	26800	62	8850	500	17790	50	1	12423574	3479	3.86	1.75	12	0.58	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.60	N	042600	500	62 억		222807	N	N	0	N	00	N
131	20231108	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28000	-1650	5	-5.56	1899081250	65518	38.18	29200	30300	28000	38500	20800	29650	28985.54	1.79	0	334	34450	32050	30150	27750	25850	31100	26800	62	8850	500	17790	50	1	12423574	3479	3.86	1.75	12	0.53	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.60	N	042600	500	62 억		222807	N	N	0	N	00	N
132	20231108	140432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-900	5	-3.04	1376755000	47070	27.43	29200	30300	28650	38500	20800	29650	29249.01	1.79	0	1320	34450	32050	30150	27750	25850	31100	26800	62	8850	500	17790	50	1	12423574	3572	3.96	1.79	12	0.38	7251.00	16038.00	73900	20230410	-61.10	14850	20230104	93.60	73900	-61.10	20230410	14850	93.60	20230104	73900	-61.10	20230410	14850	93.60	20230104	0.60	N	042600	500	62 억		222807	N	N	0	N	00	N
133	20231108	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28950	-700	5	-2.36	1293317400	44179	25.75	29200	30300	28650	38500	20800	29650	29274.40	1.79	0	1584	34450	32050	30150	27750	25850	31100	26800	62	8850	500	17790	50	1	12423574	3597	3.99	1.81	12	0.36	7251.00	16038.00	73900	20230410	-60.83	14850	20230104	94.95	73900	-60.83	20230410	14850	94.95	20230104	73900	-60.83	20230410	14850	94.95	20230104	0.60	N	042600	500	62 억		222807	N	N	0	N	00	N
134	20231108	120434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29150	-500	5	-1.69	1241459250	42386	24.70	29200	30300	28650	38500	20800	29650	29289.29	1.79	0	1880	34450	32050	30150	27750	25850	31100	26800	62	8850	500	17790	50	1	12423574	3621	4.02	1.82	12	0.34	7251.00	16038.00	73900	20230410	-60.55	14850	20230104	96.30	73900	-60.55	20230410	14850	96.30	20230104	73900	-60.55	20230410	14850	96.30	20230104	0.60	N	042600	500	62 억		222807	N	N	0	N	00	N
135	20231108	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28750	-900	5	-3.04	1135769400	38733	22.57	29200	30300	28650	38500	20800	29650	29322.96	1.79	0	1240	34450	32050	30150	27750	25850	31100	26800	62	8850	500	17790	50	1	12423574	3572	3.96	1.79	12	0.31	7251.00	16038.00	73900	20230410	-61.10	14850	20230104	93.60	73900	-61.10	20230410	14850	93.60	20230104	73900	-61.10	20230410	14850	93.60	20230104	0.60	N	042600	500	62 억		222807	N	N	0	N	00	N
136	20231108	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	-350	5	-1.18	887727350	30163	17.58	29200	30300	29000	38500	20800	29650	29430.93	1.79	0	2215	34450	32050	30150	27750	25850	31100	26800	62	8850	500	17790	50	1	12423574	3640	4.04	1.83	12	0.24	7251.00	16038.00	73900	20230410	-60.35	14850	20230104	97.31	73900	-60.35	20230410	14850	97.31	20230104	73900	-60.35	20230410	14850	97.31	20230104	0.60	N	042600	500	62 억		222807	N	N	0	N	00	N
137	20231108	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29900	250	2	0.84	198514250	6747	3.93	29200	29900	29100	38500	20800	29650	29422.26	1.79	0	2751	34450	32050	30150	27750	25850	31100	26800	62	8850	500	17790	50	1	12423574	3715	4.12	1.86	12	0.05	7251.00	16038.00	73900	20230410	-59.54	14850	20230104	101.35	73900	-59.54	20230410	14850	101.35	20230104	73900	-59.54	20230410	14850	101.35	20230104	0.60	N	042600	500	62 억		222807	N	N	0	N	00	N
138	20231107	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29650	-2850	5	-8.77	5107981800	169956	39.96	32500	32550	28250	42250	22750	32500	30050.64	1.89	0	-11544	36866	34682	31666	29482	26466	35775	30575	62	9750	500	19500	50	1	12423574	3684	4.09	1.85	12	1.37	7251.00	16038.00	73900	20230410	-59.88	14850	20230104	99.66	73900	-59.88	20230410	14850	99.66	20230104	73900	-59.88	20230410	14850	99.66	20230104	0.59	N	042600	500	62 억		234584	N	N	0	N	00	N
139	20231107	150432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	-3600	5	-11.08	4700673800	156159	36.72	32500	32550	28250	42250	22750	32500	30096.10	1.89	0	-11459	36866	34682	31666	29482	26466	35775	30575	62	9750	500	19500	50	1	12423574	3590	3.99	1.80	12	1.26	7251.00	16038.00	73900	20230410	-60.89	14850	20230104	94.61	73900	-60.89	20230410	14850	94.61	20230104	73900	-60.89	20230410	14850	94.61	20230104	0.59	N	042600	500	62 억		234584	N	N	0	N	00	N
140	20231107	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28900	-3600	5	-11.08	4565266150	151455	35.61	32500	32550	28250	42250	22750	32500	30136.90	1.89	0	-10688	36866	34682	31666	29482	26466	35775	30575	62	9750	500	19500	50	1	12423574	3590	3.99	1.80	12	1.22	7251.00	16038.00	73900	20230410	-60.89	14850	20230104	94.61	73900	-60.89	20230410	14850	94.61	20230104	73900	-60.89	20230410	14850	94.61	20230104	0.59	N	042600	500	62 억		234584	N	N	0	N	00	N
141	20231107	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28800	-3700	5	-11.38	4342817750	143700	33.79	32500	32550	28250	42250	22750	32500	30215.49	1.89	0	-9760	36866	34682	31666	29482	26466	35775	30575	62	9750	500	19500	50	1	12423574	3578	3.97	1.80	12	1.16	7251.00	16038.00	73900	20230410	-61.03	14850	20230104	93.94	73900	-61.03	20230410	14850	93.94	20230104	73900	-61.03	20230410	14850	93.94	20230104	0.59	N	042600	500	62 억		234584	N	N	0	N	00	N
142	20231107	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	28350	-4150	5	-12.77	4131854200	136295	32.05	32500	32550	28300	42250	22750	32500	30309.53	1.89	0	-8393	36866	34682	31666	29482	26466	35775	30575	62	9750	500	19500	50	1	12423574	3522	3.91	1.77	12	1.10	7251.00	16038.00	73900	20230410	-61.64	14850	20230104	90.91	73900	-61.64	20230410	14850	90.91	20230104	73900	-61.64	20230410	14850	90.91	20230104	0.59	N	042600	500	62 억		234584	N	N	0	N	00	N
143	20231107	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29300	-3200	5	-9.85	3647946300	119469	28.09	32500	32550	29000	42250	22750	32500	30528.51	1.89	0	-8388	36866	34682	31666	29482	26466	35775	30575	62	9750	500	19500	50	1	12423574	3640	4.04	1.83	12	0.96	7251.00	16038.00	73900	20230410	-60.35	14850	20230104	97.31	73900	-60.35	20230410	14850	97.31	20230104	73900	-60.35	20230410	14850	97.31	20230104	0.59	N	042600	500	62 억		234584	N	N	0	N	00	N
144	20231107	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	29450	-3050	5	-9.38	3166125150	103047	24.23	32500	32550	29450	42250	22750	32500	30718.61	1.89	0	-6029	36866	34682	31666	29482	26466	35775	30575	62	9750	500	19500	50	1	12423574	3659	4.06	1.84	12	0.83	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.59	N	042600	500	62 억		234584	N	N	0	N	00	N
145	20231107	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-1700	5	-5.23	891568000	28072	6.60	32500	32550	30800	42250	22750	32500	31750.08	1.89	0	-1183	36866	34682	31666	29482	26466	35775	30575	62	9750	500	19500	50	1	12423574	3826	4.25	1.92	12	0.23	7251.00	16038.00	73900	20230410	-58.32	14850	20230104	107.41	73900	-58.32	20230410	14850	107.41	20230104	73900	-58.32	20230410	14850	107.41	20230104	0.59	N	042600	500	62 억		234584	N	N	0	N	00	N
146	20231106	160422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32500	5700	2	21.27	13156685950	418990	867.67	31000	33850	28650	34800	18800	26800	31398.63	1.96	0	-9566	28500	27650	26750	25900	25000	27200	25450	62	8000	500	16080	50	1	12423574	4038	4.48	2.03	12	3.37	7251.00	16038.00	73900	20230410	-56.02	14850	20230104	118.86	73900	-56.02	20230410	14850	118.86	20230104	73900	-56.02	20230410	14850	118.86	20230104	0.60	N	042600	500	62 억		243356	N	N	0	N	00	N
147	20231106	150425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33500	6700	2	25.00	11966174800	382633	792.38	31000	33850	28650	34800	18800	26800	31273.24	1.96	0	-14754	28500	27650	26750	25900	25000	27200	25450	62	8000	500	16080	50	1	12423574	4162	4.62	2.09	12	3.08	7251.00	16038.00	73900	20230410	-54.67	14850	20230104	125.59	73900	-54.67	20230410	14850	125.59	20230104	73900	-54.67	20230410	14850	125.59	20230104	0.60	N	042600	500	62 억		243356	N	N	0	N	00	N
148	20231106	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	4850	2	18.10	9005745450	292330	605.38	31000	32100	28650	34800	18800	26800	30806.78	1.96	0	-16187	28500	27650	26750	25900	25000	27200	25450	62	8000	500	16080	50	1	12423574	3932	4.36	1.97	12	2.35	7251.00	16038.00	73900	20230410	-57.17	14850	20230104	113.13	73900	-57.17	20230410	14850	113.13	20230104	73900	-57.17	20230410	14850	113.13	20230104	0.60	N	042600	500	62 억		243356	N	N	0	N	00	N
149	20231106	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	4050	2	15.11	8329743000	270884	560.96	31000	32100	28650	34800	18800	26800	30750.22	1.96	0	-15160	28500	27650	26750	25900	25000	27200	25450	62	8000	500	16080	50	1	12423574	3833	4.25	1.92	12	2.18	7251.00	16038.00	73900	20230410	-58.25	14850	20230104	107.74	73900	-58.25	20230410	14850	107.74	20230104	73900	-58.25	20230410	14850	107.74	20230104	0.60	N	042600	500	62 억		243356	N	N	0	N	00	N
150	20231106	120424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	4100	2	15.30	7769723000	252731	523.37	31000	32100	28650	34800	18800	26800	30743.05	1.96	0	-13819	28500	27650	26750	25900	25000	27200	25450	62	8000	500	16080	50	1	12423574	3839	4.26	1.93	12	2.03	7251.00	16038.00	73900	20230410	-58.19	14850	20230104	108.08	73900	-58.19	20230410	14850	108.08	20230104	73900	-58.19	20230410	14850	108.08	20230104	0.60	N	042600	500	62 억		243356	N	N	0	N	00	N
151	20231106	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	5000	2	18.66	5798861000	190652	394.81	31000	31850	28650	34800	18800	26800	30415.95	1.96	0	-8397	28500	27650	26750	25900	25000	27200	25450	62	8000	500	16080	50	1	12423574	3951	4.39	1.98	12	1.53	7251.00	16038.00	73900	20230410	-56.97	14850	20230104	114.14	73900	-56.97	20230410	14850	114.14	20230104	73900	-56.97	20230410	14850	114.14	20230104	0.60	N	042600	500	62 억		243356	N	N	0	N	00	N
152	20231106	100403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	3400	2	12.69	3172856750	105435	218.34	31000	31000	28650	34800	18800	26800	30093.01	1.96	0	-12140	28500	27650	26750	25900	25000	27200	25450	62	8000	500	16080	50	1	12423574	3752	4.16	1.88	12	0.85	7251.00	16038.00	73900	20230410	-59.13	14850	20230104	103.37	73900	-59.13	20230410	14850	103.37	20230104	73900	-59.13	20230410	14850	103.37	20230104	0.60	N	042600	500	62 억		243356	N	N	0	N	00	N
153	20231106	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	3300	2	12.31	881904900	28694	59.42	31000	31000	30100	34800	18800	26800	30734.82	1.96	0	-5625	28500	27650	26750	25900	25000	27200	25450	62	8000	500	16080	50	1	12423574	3739	4.15	1.88	12	0.23	7251.00	16038.00	73900	20230410	-59.27	14850	20230104	102.69	73900	-59.27	20230410	14850	102.69	20230104	73900	-59.27	20230410	14850	102.69	20230104	0.60	N	042600	500	62 억		243356	N	N	0	N	00	N
154	20231103	160419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26800	450	2	1.71	1261138200	47220	97.14	26950	27600	25850	34250	18450	26350	26712.38	1.94	0	2493	27616	26982	25766	25132	23916	27300	25450	62	7900	500	15810	50	1	12423574	3330	3.70	1.67	12	0.38	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.60	N	042600	500	62 억		240885	N	N	0	N	00	N
155	20231103	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26800	450	2	1.71	1214971350	45499	93.60	26950	27600	25850	34250	18450	26350	26708.05	1.94	0	1991	27616	26982	25766	25132	23916	27300	25450	62	7900	500	15810	50	1	12423574	3330	3.70	1.67	12	0.37	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.60	N	042600	500	62 억		240885	N	N	0	N	00	N
156	20231103	140419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26850	500	2	1.90	1134673600	42510	87.45	26950	27600	25850	34250	18450	26350	26696.89	1.94	0	934	27616	26982	25766	25132	23916	27300	25450	62	7900	500	15810	50	1	12423574	3336	3.70	1.67	12	0.34	7251.00	16038.00	73900	20230410	-63.67	14850	20230104	80.81	73900	-63.67	20230410	14850	80.81	20230104	73900	-63.67	20230410	14850	80.81	20230104	0.60	N	042600	500	62 억		240885	N	N	0	N	00	N
157	20231103	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26750	400	2	1.52	996789100	37352	76.84	26950	27600	25850	34250	18450	26350	26691.94	1.94	0	1248	27616	26982	25766	25132	23916	27300	25450	62	7900	500	15810	50	1	12423574	3323	3.69	1.67	12	0.30	7251.00	16038.00	73900	20230410	-63.80	14850	20230104	80.13	73900	-63.80	20230410	14850	80.13	20230104	73900	-63.80	20230410	14850	80.13	20230104	0.60	N	042600	500	62 억		240885	N	N	0	N	00	N
158	20231103	120418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26900	550	2	2.09	906301350	33987	69.92	26950	27600	25850	34250	18450	26350	26671.89	1.94	0	1417	27616	26982	25766	25132	23916	27300	25450	62	7900	500	15810	50	1	12423574	3342	3.71	1.68	12	0.27	7251.00	16038.00	73900	20230410	-63.60	14850	20230104	81.14	73900	-63.60	20230410	14850	81.14	20230104	73900	-63.60	20230410	14850	81.14	20230104	0.60	N	042600	500	62 억		240885	N	N	0	N	00	N
159	20231103	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26600	250	2	0.95	715056500	26875	55.29	26950	27600	25850	34250	18450	26350	26612.71	1.94	0	-208	27616	26982	25766	25132	23916	27300	25450	62	7900	500	15810	50	1	12423574	3305	3.67	1.66	12	0.22	7251.00	16038.00	73900	20230410	-64.01	14850	20230104	79.12	73900	-64.01	20230410	14850	79.12	20230104	73900	-64.01	20230410	14850	79.12	20230104	0.60	N	042600	500	62 억		240885	N	N	0	N	00	N
160	20231103	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26100	-250	5	-0.95	548407250	20574	42.32	26950	27600	25850	34250	18450	26350	26664.67	1.94	0	-2488	27616	26982	25766	25132	23916	27300	25450	62	7900	500	15810	50	1	12423574	3243	3.60	1.63	12	0.17	7251.00	16038.00	73900	20230410	-64.68	14850	20230104	75.76	73900	-64.68	20230410	14850	75.76	20230104	73900	-64.68	20230410	14850	75.76	20230104	0.60	N	042600	500	62 억		240885	N	N	0	N	00	N
161	20231103	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26950	600	2	2.28	185104450	6798	13.98	26950	27600	26900	34250	18450	26350	27315.77	1.94	0	-1535	27616	26982	25766	25132	23916	27300	25450	62	7900	500	15810	50	1	12423574	3348	3.72	1.68	12	0.05	7251.00	16038.00	73900	20230410	-63.53	14850	20230104	81.48	73900	-63.53	20230410	14850	81.48	20230104	73900	-63.53	20230410	14850	81.48	20230104	0.60	N	042600	500	62 억		240885	N	N	0	N	00	N
162	20231102	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26350	2300	2	9.56	1241572050	48275	182.53	24600	26400	24550	31250	16850	24050	25718.45	1.83	0	13813	26650	25350	24700	23400	22750	25025	23075	62	7200	500	14430	50	1	12423574	3274	3.63	1.64	12	0.39	7251.00	16038.00	73900	20230410	-64.34	14850	20230104	77.44	73900	-64.34	20230410	14850	77.44	20230104	73900	-64.34	20230410	14850	77.44	20230104	0.62	N	042600	500	62 억		227075	N	N	0	N	00	N
163	20231102	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26200	2150	2	8.94	1064029800	41520	156.99	24600	26400	24550	31250	16850	24050	25627.04	1.83	0	11061	26650	25350	24700	23400	22750	25025	23075	62	7200	500	14430	50	1	12423574	3255	3.61	1.63	12	0.33	7251.00	16038.00	73900	20230410	-64.55	14850	20230104	76.43	73900	-64.55	20230410	14850	76.43	20230104	73900	-64.55	20230410	14850	76.43	20230104	0.62	N	042600	500	62 억		227075	N	N	0	N	00	N
164	20231102	140413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26200	2150	2	8.94	927489650	36296	137.24	24600	26400	24550	31250	16850	24050	25553.62	1.83	0	10164	26650	25350	24700	23400	22750	25025	23075	62	7200	500	14430	50	1	12423574	3255	3.61	1.63	12	0.29	7251.00	16038.00	73900	20230410	-64.55	14850	20230104	76.43	73900	-64.55	20230410	14850	76.43	20230104	73900	-64.55	20230410	14850	76.43	20230104	0.62	N	042600	500	62 억		227075	N	N	0	N	00	N
165	20231102	130417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	26150	2100	2	8.73	755212700	29707	112.33	24600	26350	24550	31250	16850	24050	25422.18	1.83	0	9854	26650	25350	24700	23400	22750	25025	23075	62	7200	500	14430	50	1	12423574	3249	3.61	1.63	12	0.24	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.62	N	042600	500	62 억		227075	N	N	0	N	00	N
166	20231102	120413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	1450	2	6.03	530424750	21033	79.53	24600	25750	24550	31250	16850	24050	25218.86	1.83	0	6447	26650	25350	24700	23400	22750	25025	23075	62	7200	500	14430	50	1	12423574	3168	3.52	1.59	12	0.17	7251.00	16038.00	73900	20230410	-65.49	14850	20230104	71.72	73900	-65.49	20230410	14850	71.72	20230104	73900	-65.49	20230410	14850	71.72	20230104	0.62	N	042600	500	62 억		227075	N	N	0	N	00	N
167	20231102	110414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25650	1600	2	6.65	483435400	19193	72.57	24600	25750	24550	31250	16850	24050	25188.29	1.83	0	6175	26650	25350	24700	23400	22750	25025	23075	62	7200	500	14430	50	1	12423574	3187	3.54	1.60	12	0.15	7251.00	16038.00	73900	20230410	-65.29	14850	20230104	72.73	73900	-65.29	20230410	14850	72.73	20230104	73900	-65.29	20230410	14850	72.73	20230104	0.62	N	042600	500	62 억		227075	N	N	0	N	00	N
168	20231102	100414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25250	1200	2	4.99	292144700	11689	44.20	24600	25300	24550	31250	16850	24050	24993.37	1.83	0	3187	26650	25350	24700	23400	22750	25025	23075	62	7200	500	14430	50	1	12423574	3137	3.48	1.57	12	0.09	7251.00	16038.00	73900	20230410	-65.83	14850	20230104	70.03	73900	-65.83	20230410	14850	70.03	20230104	73900	-65.83	20230410	14850	70.03	20230104	0.62	N	042600	500	62 억		227075	N	N	0	N	00	N
169	20231102	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25050	1000	2	4.16	55415500	2227	8.42	24600	25100	24550	31250	16850	24050	24884.60	1.83	0	366	26650	25350	24700	23400	22750	25025	23075	62	7200	500	14430	50	1	12423574	3112	3.45	1.56	12	0.02	7251.00	16038.00	73900	20230410	-66.10	14850	20230104	68.69	73900	-66.10	20230410	14850	68.69	20230104	73900	-66.10	20230410	14850	68.69	20230104	0.62	N	042600	500	62 억		227075	N	N	0	N	00	N
170	20231101	160414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	-850	5	-3.41	644347400	26140	86.25	25850	26000	24050	32350	17450	24900	24654.42	1.83	0	209	27033	25966	25433	24366	23833	25700	24100	62	7450	500	14940	50	1	12423574	2988	3.32	1.50	12	0.21	7251.00	16038.00	73900	20230410	-67.46	14850	20230104	61.95	73900	-67.46	20230410	14850	61.95	20230104	73900	-67.46	20230410	14850	61.95	20230104	0.61	N	042600	500	62 억		227070	N	N	0	N	00	N
171	20231101	150412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24150	-750	5	-3.01	544024550	21976	72.51	25850	26000	24050	32350	17450	24900	24755.39	1.83	0	604	27033	25966	25433	24366	23833	25700	24100	62	7450	500	14940	50	1	12423574	3000	3.33	1.51	12	0.18	7251.00	16038.00	73900	20230410	-67.32	14850	20230104	62.63	73900	-67.32	20230410	14850	62.63	20230104	73900	-67.32	20230410	14850	62.63	20230104	0.61	N	042600	500	62 억		227070	N	N	0	N	00	N
172	20231101	140409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24350	-550	5	-2.21	450427600	18111	59.76	25850	26000	24350	32350	17450	24900	24870.39	1.83	0	712	27033	25966	25433	24366	23833	25700	24100	62	7450	500	14940	50	1	12423574	3025	3.36	1.52	12	0.15	7251.00	16038.00	73900	20230410	-67.05	14850	20230104	63.97	73900	-67.05	20230410	14850	63.97	20230104	73900	-67.05	20230410	14850	63.97	20230104	0.61	N	042600	500	62 억		227070	N	N	0	N	00	N
173	20231101	130413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-100	5	-0.40	288106150	11484	37.89	25850	26000	24600	32350	17450	24900	25087.61	1.83	0	-617	27033	25966	25433	24366	23833	25700	24100	62	7450	500	14940	50	1	12423574	3081	3.42	1.55	12	0.09	7251.00	16038.00	73900	20230410	-66.44	14850	20230104	67.00	73900	-66.44	20230410	14850	67.00	20230104	73900	-66.44	20230410	14850	67.00	20230104	0.61	N	042600	500	62 억		227070	N	N	0	N	00	N
174	20231101	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	-100	5	-0.40	266910300	10633	35.08	25850	26000	24600	32350	17450	24900	25102.07	1.83	0	-600	27033	25966	25433	24366	23833	25700	24100	62	7450	500	14940	50	1	12423574	3081	3.42	1.55	12	0.09	7251.00	16038.00	73900	20230410	-66.44	14850	20230104	67.00	73900	-66.44	20230410	14850	67.00	20230104	73900	-66.44	20230410	14850	67.00	20230104	0.61	N	042600	500	62 억		227070	N	N	0	N	00	N
175	20231101	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24750	-150	5	-0.60	230426800	9159	30.22	25850	26000	24700	32350	17450	24900	25158.51	1.83	0	-685	27033	25966	25433	24366	23833	25700	24100	62	7450	500	14940	50	1	12423574	3075	3.41	1.54	12	0.07	7251.00	16038.00	73900	20230410	-66.51	14850	20230104	66.67	73900	-66.51	20230410	14850	66.67	20230104	73900	-66.51	20230410	14850	66.67	20230104	0.61	N	042600	500	62 억		227070	N	N	0	N	00	N
176	20231101	100418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25200	300	2	1.20	137419900	5413	17.86	25850	26000	25100	32350	17450	24900	25387.01	1.83	0	-168	27033	25966	25433	24366	23833	25700	24100	62	7450	500	14940	50	1	12423574	3131	3.48	1.57	12	0.04	7251.00	16038.00	73900	20230410	-65.90	14850	20230104	69.70	73900	-65.90	20230410	14850	69.70	20230104	73900	-65.90	20230410	14850	69.70	20230104	0.61	N	042600	500	62 억		227070	N	N	0	N	00	N
177	20231101	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	25500	600	2	2.41	47953800	1885	6.22	25850	26000	25200	32350	17450	24900	25439.68	1.83	0	476	27033	25966	25433	24366	23833	25700	24100	62	7450	500	14940	50	1	12423574	3168	3.52	1.59	12	0.02	7251.00	16038.00	73900	20230410	-65.49	14850	20230104	71.72	73900	-65.49	20230410	14850	71.72	20230104	73900	-65.49	20230410	14850	71.72	20230104	0.61	N	042600	500	62 억		227070	N	N	0	N	00	N