KissMeData/126340/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	160853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	48000	700	2	1.48	1195721750	24991	119.38	47350	48800	47100	61400	33150	47300	47846.08	1.86	0	-263	49233	48266	47533	46566	45833	47900	46200	29	14100	500	33110	50	1	5803397	2786	23.59	4.22	12	0.43	2035.00	11375.00	89200	20230424	-46.19	38650	20230103	24.19	89200	-46.19	20230424	38650	24.19	20230103	89200	-46.19	20230424	38650	24.19	20230103	2.87	N	126340	500	29 억		107843	N	N	32	N	00	N
3	20231130	150854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47700	400	2	0.85	1108309650	23165	110.66	47350	48800	47100	61400	33150	47300	47844.15	1.86	0	21	49233	48266	47533	46566	45833	47900	46200	29	14100	500	33110	50	1	5803397	2768	23.44	4.19	12	0.40	2035.00	11375.00	89200	20230424	-46.52	38650	20230103	23.42	89200	-46.52	20230424	38650	23.42	20230103	89200	-46.52	20230424	38650	23.42	20230103	2.87	N	126340	500	29 억		107843	N	N	2	N	00	N
4	20231130	140849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	48100	800	2	1.69	663888300	13938	66.58	47350	48200	47100	61400	33150	47300	47631.53	1.86	0	-107	49233	48266	47533	46566	45833	47900	46200	29	14100	500	33110	50	1	5803397	2791	23.64	4.23	12	0.24	2035.00	11375.00	89200	20230424	-46.08	38650	20230103	24.45	89200	-46.08	20230424	38650	24.45	20230103	89200	-46.08	20230424	38650	24.45	20230103	2.87	N	126340	500	29 억		107843	N	N	2	N	00	N
5	20231130	130847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47400	100	2	0.21	439506900	9244	44.16	47350	47850	47100	61400	33150	47300	47545.10	1.86	0	-381	49233	48266	47533	46566	45833	47900	46200	29	14100	500	33110	50	1	5803397	2751	23.29	4.17	12	0.16	2035.00	11375.00	89200	20230424	-46.86	38650	20230103	22.64	89200	-46.86	20230424	38650	22.64	20230103	89200	-46.86	20230424	38650	22.64	20230103	2.87	N	126340	500	29 억		107843	N	N	2	N	00	N
6	20231130	120900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47600	300	2	0.63	334955300	7040	33.63	47350	47850	47100	61400	33150	47300	47578.88	1.86	0	-288	49233	48266	47533	46566	45833	47900	46200	29	14100	500	33110	50	1	5803397	2762	23.39	4.18	12	0.12	2035.00	11375.00	89200	20230424	-46.64	38650	20230103	23.16	89200	-46.64	20230424	38650	23.16	20230103	89200	-46.64	20230424	38650	23.16	20230103	2.87	N	126340	500	29 억		107843	N	N	2	N	00	N
7	20231130	110856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47700	400	2	0.85	243305750	5109	24.41	47350	47850	47100	61400	33150	47300	47622.97	1.86	0	-123	49233	48266	47533	46566	45833	47900	46200	29	14100	500	33110	50	1	5803397	2768	23.44	4.19	12	0.09	2035.00	11375.00	89200	20230424	-46.52	38650	20230103	23.42	89200	-46.52	20230424	38650	23.42	20230103	89200	-46.52	20230424	38650	23.42	20230103	2.87	N	126340	500	29 억		107843	N	N	2	N	00	N
8	20231130	100849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47800	500	2	1.06	169459300	3562	17.02	47350	47850	47100	61400	33150	47300	47574.20	1.86	0	186	49233	48266	47533	46566	45833	47900	46200	29	14100	500	33110	50	1	5803397	2774	23.49	4.20	12	0.06	2035.00	11375.00	89200	20230424	-46.41	38650	20230103	23.67	89200	-46.41	20230424	38650	23.67	20230103	89200	-46.41	20230424	38650	23.67	20230103	2.87	N	126340	500	29 억		107843	N	N	2	N	00	N
9	20231130	090850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47350	50	2	0.11	44869250	945	4.51	47350	47800	47350	61400	33150	47300	47480.69	1.86	0	-253	49233	48266	47533	46566	45833	47900	46200	29	14100	500	33110	50	1	5803397	2748	23.27	4.16	12	0.02	2035.00	11375.00	89200	20230424	-46.92	38650	20230103	22.51	89200	-46.92	20230424	38650	22.51	20230103	89200	-46.92	20230424	38650	22.51	20230103	2.87	N	126340	500	29 억		107843	N	N	2	N	00	N
10	20231129	160846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47300	50	2	0.11	983022050	20803	53.50	48000	48500	46800	61400	33100	47250	47253.86	1.94	0	-4780	49816	48532	47516	46232	45216	49175	46875	29	14150	500	33070	50	1	5803397	2745	23.24	4.16	12	0.36	2035.00	11375.00	89200	20230424	-46.97	38650	20230103	22.38	89200	-46.97	20230424	38650	22.38	20230103	89200	-46.97	20230424	38650	22.38	20230103	2.77	N	126340	500	29 억		112507	N	N	2	N	00	N
11	20231129	150853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47450	200	2	0.42	942557050	19949	51.30	48000	48500	46800	61400	33100	47250	47248.34	1.94	0	-4545	49816	48532	47516	46232	45216	49175	46875	29	14150	500	33070	50	1	5803397	2754	23.32	4.17	12	0.34	2035.00	11375.00	89200	20230424	-46.80	38650	20230103	22.77	89200	-46.80	20230424	38650	22.77	20230103	89200	-46.80	20230424	38650	22.77	20230103	2.77	N	126340	500	29 억		112507	N	N	0	N	00	N
12	20231129	140848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47800	550	2	1.16	737140600	15622	40.17	48000	48500	46800	61400	33100	47250	47186.06	1.94	0	-4248	49816	48532	47516	46232	45216	49175	46875	29	14150	500	33070	50	1	5803397	2774	23.49	4.20	12	0.27	2035.00	11375.00	89200	20230424	-46.41	38650	20230103	23.67	89200	-46.41	20230424	38650	23.67	20230103	89200	-46.41	20230424	38650	23.67	20230103	2.77	N	126340	500	29 억		112507	N	N	0	N	00	N
13	20231129	130849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47200	-50	5	-0.11	595651700	12634	32.49	48000	48500	46800	61400	33100	47250	47146.72	1.94	0	-3736	49816	48532	47516	46232	45216	49175	46875	29	14150	500	33070	50	1	5803397	2739	23.19	4.15	12	0.22	2035.00	11375.00	89200	20230424	-47.09	38650	20230103	22.12	89200	-47.09	20230424	38650	22.12	20230103	89200	-47.09	20230424	38650	22.12	20230103	2.77	N	126340	500	29 억		112507	N	N	0	N	00	N
14	20231129	120851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46950	-300	5	-0.63	540963700	11472	29.50	48000	48500	46800	61400	33100	47250	47155.13	1.94	0	-3530	49816	48532	47516	46232	45216	49175	46875	29	14150	500	33070	50	1	5803397	2725	23.07	4.13	12	0.20	2035.00	11375.00	89200	20230424	-47.37	38650	20230103	21.47	89200	-47.37	20230424	38650	21.47	20230103	89200	-47.37	20230424	38650	21.47	20230103	2.77	N	126340	500	29 억		112507	N	N	0	N	00	N
15	20231129	110850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47200	-50	5	-0.11	439069650	9304	23.93	48000	48500	46800	61400	33100	47250	47191.49	1.94	0	-3175	49816	48532	47516	46232	45216	49175	46875	29	14150	500	33070	50	1	5803397	2739	23.19	4.15	12	0.16	2035.00	11375.00	89200	20230424	-47.09	38650	20230103	22.12	89200	-47.09	20230424	38650	22.12	20230103	89200	-47.09	20230424	38650	22.12	20230103	2.77	N	126340	500	29 억		112507	N	N	0	N	00	N
16	20231129	100848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47000	-250	5	-0.53	363737150	7704	19.81	48000	48500	46800	61400	33100	47250	47214.06	1.94	0	-2953	49816	48532	47516	46232	45216	49175	46875	29	14150	500	33070	50	1	5803397	2728	23.10	4.13	12	0.13	2035.00	11375.00	89200	20230424	-47.31	38650	20230103	21.60	89200	-47.31	20230424	38650	21.60	20230103	89200	-47.31	20230424	38650	21.60	20230103	2.77	N	126340	500	29 억		112507	N	N	0	N	00	N
17	20231129	090845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47200	-50	5	-0.11	109751150	2322	5.97	48000	48000	47000	61400	33100	47250	47265.78	1.94	0	-822	49816	48532	47516	46232	45216	49175	46875	29	14150	500	33070	50	1	5803397	2739	23.19	4.15	12	0.04	2035.00	11375.00	89200	20230424	-47.09	38650	20230103	22.12	89200	-47.09	20230424	38650	22.12	20230103	89200	-47.09	20230424	38650	22.12	20230103	2.77	N	126340	500	29 억		112507	N	N	0	N	00	N
18	20231128	160845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47250	750	2	1.61	1841636600	38697	55.58	46500	48800	46500	60400	32550	46500	47591.22	2.02	0	-4748	50233	48366	47433	45566	44633	47900	45100	29	13900	500	32550	50	1	5803397	2742	23.22	4.15	12	0.67	2035.00	11375.00	89200	20230424	-47.03	38650	20230103	22.25	89200	-47.03	20230424	38650	22.25	20230103	89200	-47.03	20230424	38650	22.25	20230103	2.81	N	126340	500	29 억		117294	N	N	56	N	00	N
19	20231128	150750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47250	750	2	1.61	1740598150	36554	52.51	46500	48800	46500	60400	32550	46500	47617.17	2.02	0	-4493	50233	48366	47433	45566	44633	47900	45100	29	13900	500	32550	50	1	5803397	2742	23.22	4.15	12	0.63	2035.00	11375.00	89200	20230424	-47.03	38650	20230103	22.25	89200	-47.03	20230424	38650	22.25	20230103	89200	-47.03	20230424	38650	22.25	20230103	2.81	N	126340	500	29 억		117294	N	N	56	N	00	N
20	20231128	140845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47100	600	2	1.29	1641948700	34464	49.50	46500	48800	46500	60400	32550	46500	47642.43	2.02	0	-3751	50233	48366	47433	45566	44633	47900	45100	29	13900	500	32550	50	1	5803397	2733	23.14	4.14	12	0.59	2035.00	11375.00	89200	20230424	-47.20	38650	20230103	21.86	89200	-47.20	20230424	38650	21.86	20230103	89200	-47.20	20230424	38650	21.86	20230103	2.81	N	126340	500	29 억		117294	N	N	56	N	00	N
21	20231128	130839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47500	1000	2	2.15	1533422100	32176	46.22	46500	48800	46500	60400	32550	46500	47657.33	2.02	0	-3396	50233	48366	47433	45566	44633	47900	45100	29	13900	500	32550	50	1	5803397	2757	23.34	4.18	12	0.55	2035.00	11375.00	89200	20230424	-46.75	38650	20230103	22.90	89200	-46.75	20230424	38650	22.90	20230103	89200	-46.75	20230424	38650	22.90	20230103	2.81	N	126340	500	29 억		117294	N	N	56	N	00	N
22	20231128	120845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	48500	2000	2	4.30	1333755000	28013	40.24	46500	48800	46500	60400	32550	46500	47612.00	2.02	0	-2920	50233	48366	47433	45566	44633	47900	45100	29	13900	500	32550	50	1	5803397	2815	23.83	4.26	12	0.48	2035.00	11375.00	89200	20230424	-45.63	38650	20230103	25.49	89200	-45.63	20230424	38650	25.49	20230103	89200	-45.63	20230424	38650	25.49	20230103	2.81	N	126340	500	29 억		117294	N	N	56	N	00	N
23	20231128	110845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	48100	1600	2	3.44	752120850	15916	22.86	46500	48150	46500	60400	32550	46500	47255.65	2.02	0	-1395	50233	48366	47433	45566	44633	47900	45100	29	13900	500	32550	50	1	5803397	2791	23.64	4.23	12	0.27	2035.00	11375.00	89200	20230424	-46.08	38650	20230103	24.45	89200	-46.08	20230424	38650	24.45	20230103	89200	-46.08	20230424	38650	24.45	20230103	2.81	N	126340	500	29 억		117294	N	N	56	N	00	N
24	20231128	100842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46900	400	2	0.86	487019800	10356	14.88	46500	47500	46500	60400	32550	46500	47027.79	2.02	0	-2002	50233	48366	47433	45566	44633	47900	45100	29	13900	500	32550	50	1	5803397	2722	23.05	4.12	12	0.18	2035.00	11375.00	89200	20230424	-47.42	38650	20230103	21.35	89200	-47.42	20230424	38650	21.35	20230103	89200	-47.42	20230424	38650	21.35	20230103	2.81	N	126340	500	29 억		117294	N	N	56	N	00	N
25	20231128	090842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47100	600	2	1.29	50525150	1076	1.55	46500	47300	46500	60400	32550	46500	46956.46	2.02	0	244	50233	48366	47433	45566	44633	47900	45100	29	13900	500	32550	50	1	5803397	2733	23.14	4.14	12	0.02	2035.00	11375.00	89200	20230424	-47.20	38650	20230103	21.86	89200	-47.20	20230424	38650	21.86	20230103	89200	-47.20	20230424	38650	21.86	20230103	2.81	N	126340	500	29 억		117294	N	N	56	N	00	N
26	20231127	160839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46500	-250	5	-0.53	3316058900	69346	263.29	46750	49300	46500	60700	32750	46750	47819.74	2.39	0	-20724	47950	47350	46150	45550	44350	47650	45850	29	13950	500	32720	50	1	5803397	2699	22.85	4.09	12	1.19	2035.00	11375.00	89200	20230424	-47.87	38650	20230103	20.31	89200	-47.87	20230424	38650	20.31	20230103	89200	-47.87	20230424	38650	20.31	20230103	2.79	N	126340	500	29 억		138568	N	N	56	N	00	N
27	20231127	150841	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46650	-100	5	-0.21	3222223450	67332	255.65	46750	49300	46650	60700	32750	46750	47856.29	2.39	0	-20257	47950	47350	46150	45550	44350	47650	45850	29	13950	500	32720	50	1	5803397	2707	22.92	4.10	12	1.16	2035.00	11375.00	89200	20230424	-47.70	38650	20230103	20.70	89200	-47.70	20230424	38650	20.70	20230103	89200	-47.70	20230424	38650	20.70	20230103	2.79	N	126340	500	29 억		138568	N	N	9	N	00	N
28	20231127	140846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46850	100	2	0.21	2999321500	62571	237.57	46750	49300	46650	60700	32750	46750	47935.32	2.39	0	-19041	47950	47350	46150	45550	44350	47650	45850	29	13950	500	32720	50	1	5803397	2719	23.02	4.12	12	1.08	2035.00	11375.00	89200	20230424	-47.48	38650	20230103	21.22	89200	-47.48	20230424	38650	21.22	20230103	89200	-47.48	20230424	38650	21.22	20230103	2.79	N	126340	500	29 억		138568	N	N	9	N	00	N
29	20231127	130845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47000	250	2	0.53	2861248550	59634	226.42	46750	49300	46650	60700	32750	46750	47980.84	2.39	0	-17928	47950	47350	46150	45550	44350	47650	45850	29	13950	500	32720	50	1	5803397	2728	23.10	4.13	12	1.03	2035.00	11375.00	89200	20230424	-47.31	38650	20230103	21.60	89200	-47.31	20230424	38650	21.60	20230103	89200	-47.31	20230424	38650	21.60	20230103	2.79	N	126340	500	29 억		138568	N	N	9	N	00	N
30	20231127	120846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47200	450	2	0.96	2633877500	54803	208.08	46750	49300	46650	60700	32750	46750	48061.62	2.39	0	-16632	47950	47350	46150	45550	44350	47650	45850	29	13950	500	32720	50	1	5803397	2739	23.19	4.15	12	0.94	2035.00	11375.00	89200	20230424	-47.09	38650	20230103	22.12	89200	-47.09	20230424	38650	22.12	20230103	89200	-47.09	20230424	38650	22.12	20230103	2.79	N	126340	500	29 억		138568	N	N	9	N	00	N
31	20231127	110833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47550	800	2	1.71	2389421950	49649	188.51	46750	49300	46650	60700	32750	46750	48127.20	2.39	0	-14908	47950	47350	46150	45550	44350	47650	45850	29	13950	500	32720	50	1	5803397	2760	23.37	4.18	12	0.86	2035.00	11375.00	89200	20230424	-46.69	38650	20230103	23.03	89200	-46.69	20230424	38650	23.03	20230103	89200	-46.69	20230424	38650	23.03	20230103	2.79	N	126340	500	29 억		138568	N	N	9	N	00	N
32	20231127	100831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47700	950	2	2.03	1967439750	40841	155.06	46750	49300	46650	60700	32750	46750	48174.30	2.39	0	-11311	47950	47350	46150	45550	44350	47650	45850	29	13950	500	32720	50	1	5803397	2768	23.44	4.19	12	0.70	2035.00	11375.00	89200	20230424	-46.52	38650	20230103	23.42	89200	-46.52	20230424	38650	23.42	20230103	89200	-46.52	20230424	38650	23.42	20230103	2.79	N	126340	500	29 억		138568	N	N	9	N	00	N
33	20231127	090835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47050	300	2	0.64	106162650	2255	8.56	46750	47400	46750	60700	32750	46750	47083.66	2.39	0	-161	47950	47350	46150	45550	44350	47650	45850	29	13950	500	32720	50	1	5803397	2730	23.12	4.14	12	0.04	2035.00	11375.00	89200	20230424	-47.25	38650	20230103	21.73	89200	-47.25	20230424	38650	21.73	20230103	89200	-47.25	20230424	38650	21.73	20230103	2.79	N	126340	500	29 억		138568	N	N	9	N	00	N
34	20231124	160828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46750	1800	2	4.00	1202091650	26030	157.06	44950	46750	44950	58400	31500	44950	46180.92	2.31	0	3791	46383	45666	45283	44566	44183	45475	44375	29	13450	500	31460	50	1	5803397	2713	22.97	4.11	12	0.45	2035.00	11375.00	89200	20230424	-47.59	38650	20230103	20.96	89200	-47.59	20230424	38650	20.96	20230103	89200	-47.59	20230424	38650	20.96	20230103	2.75	N	126340	500	29 억		134094	N	N	9	N	00	N
35	20231124	150836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46650	1700	2	3.78	1097492550	23791	143.55	44950	46750	44950	58400	31500	44950	46130.58	2.31	0	4194	46383	45666	45283	44566	44183	45475	44375	29	13450	500	31460	50	1	5803397	2707	22.92	4.10	12	0.41	2035.00	11375.00	89200	20230424	-47.70	38650	20230103	20.70	89200	-47.70	20230424	38650	20.70	20230103	89200	-47.70	20230424	38650	20.70	20230103	2.75	N	126340	500	29 억		134094	N	N	3	N	00	N
36	20231124	140836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46500	1550	2	3.45	765015100	16645	100.43	44950	46750	44950	58400	31500	44950	45960.65	2.31	0	3643	46383	45666	45283	44566	44183	45475	44375	29	13450	500	31460	50	1	5803397	2699	22.85	4.09	12	0.29	2035.00	11375.00	89200	20230424	-47.87	38650	20230103	20.31	89200	-47.87	20230424	38650	20.31	20230103	89200	-47.87	20230424	38650	20.31	20230103	2.75	N	126340	500	29 억		134094	N	N	3	N	00	N
37	20231124	130832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46050	1100	2	2.45	637656200	13898	83.86	44950	46750	44950	58400	31500	44950	45881.15	2.31	0	2885	46383	45666	45283	44566	44183	45475	44375	29	13450	500	31460	50	1	5803397	2672	22.63	4.05	12	0.24	2035.00	11375.00	89200	20230424	-48.37	38650	20230103	19.15	89200	-48.37	20230424	38650	19.15	20230103	89200	-48.37	20230424	38650	19.15	20230103	2.75	N	126340	500	29 억		134094	N	N	3	N	00	N
38	20231124	120839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45950	1000	2	2.22	613074700	13363	80.63	44950	46750	44950	58400	31500	44950	45878.52	2.31	0	3126	46383	45666	45283	44566	44183	45475	44375	29	13450	500	31460	50	1	5803397	2667	22.58	4.04	12	0.23	2035.00	11375.00	89200	20230424	-48.49	38650	20230103	18.89	89200	-48.49	20230424	38650	18.89	20230103	89200	-48.49	20230424	38650	18.89	20230103	2.75	N	126340	500	29 억		134094	N	N	3	N	00	N
39	20231124	110835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45950	1000	2	2.22	549592300	11979	72.28	44950	46750	44950	58400	31500	44950	45879.65	2.31	0	2473	46383	45666	45283	44566	44183	45475	44375	29	13450	500	31460	50	1	5803397	2667	22.58	4.04	12	0.21	2035.00	11375.00	89200	20230424	-48.49	38650	20230103	18.89	89200	-48.49	20230424	38650	18.89	20230103	89200	-48.49	20230424	38650	18.89	20230103	2.75	N	126340	500	29 억		134094	N	N	3	N	00	N
40	20231124	100834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45500	550	2	1.22	156711550	3441	20.76	44950	45900	44950	58400	31500	44950	45542.44	2.31	0	-962	46383	45666	45283	44566	44183	45475	44375	29	13450	500	31460	50	1	5803397	2641	22.36	4.00	12	0.06	2035.00	11375.00	89200	20230424	-48.99	38650	20230103	17.72	89200	-48.99	20230424	38650	17.72	20230103	89200	-48.99	20230424	38650	17.72	20230103	2.75	N	126340	500	29 억		134094	N	N	3	N	00	N
41	20231124	090831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45250	300	2	0.67	41866700	924	5.58	44950	45900	44950	58400	31500	44950	45310.28	2.31	0	-287	46383	45666	45283	44566	44183	45475	44375	29	13450	500	31460	50	1	5803397	2626	22.24	3.98	12	0.02	2035.00	11375.00	89200	20230424	-49.27	38650	20230103	17.08	89200	-49.27	20230424	38650	17.08	20230103	89200	-49.27	20230424	38650	17.08	20230103	2.75	N	126340	500	29 억		134094	N	N	3	N	00	N
42	20231123	160822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44950	-250	5	-0.55	745890200	16504	100.67	45200	46000	44900	58700	31650	45200	45194.60	2.36	0	-2797	46766	45982	45566	44782	44366	45775	44575	29	13500	500	31640	50	1	5803397	2609	22.09	3.95	12	0.28	2035.00	11375.00	89200	20230424	-49.61	38650	20230103	16.30	89200	-49.61	20230424	38650	16.30	20230103	89200	-49.61	20230424	38650	16.30	20230103	2.75	N	126340	500	29 억		137115	N	N	3	N	00	N
43	20231123	150849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45000	-200	5	-0.44	711659350	15743	96.03	45200	46000	44900	58700	31650	45200	45204.81	2.36	0	-2421	46766	45982	45566	44782	44366	45775	44575	29	13500	500	31640	50	1	5803397	2612	22.11	3.96	12	0.27	2035.00	11375.00	89200	20230424	-49.55	38650	20230103	16.43	89200	-49.55	20230424	38650	16.43	20230103	89200	-49.55	20230424	38650	16.43	20230103	2.75	N	126340	500	29 억		137115	N	N	13	N	00	N
44	20231123	140846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45150	-50	5	-0.11	619294850	13694	83.53	45200	46000	44900	58700	31650	45200	45223.81	2.36	0	-809	46766	45982	45566	44782	44366	45775	44575	29	13500	500	31640	50	1	5803397	2620	22.19	3.97	12	0.24	2035.00	11375.00	89200	20230424	-49.38	38650	20230103	16.82	89200	-49.38	20230424	38650	16.82	20230103	89200	-49.38	20230424	38650	16.82	20230103	2.75	N	126340	500	29 억		137115	N	N	13	N	00	N
45	20231123	130847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45100	-100	5	-0.22	441088300	9765	59.56	45200	46000	44900	58700	31650	45200	45170.33	2.36	0	-170	46766	45982	45566	44782	44366	45775	44575	29	13500	500	31640	50	1	5803397	2617	22.16	3.96	12	0.17	2035.00	11375.00	89200	20230424	-49.44	38650	20230103	16.69	89200	-49.44	20230424	38650	16.69	20230103	89200	-49.44	20230424	38650	16.69	20230103	2.75	N	126340	500	29 억		137115	N	N	13	N	00	N
46	20231123	120835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45150	-50	5	-0.11	279120100	6165	37.61	45200	46000	45000	58700	31650	45200	45274.96	2.36	0	-24	46766	45982	45566	44782	44366	45775	44575	29	13500	500	31640	50	1	5803397	2620	22.19	3.97	12	0.11	2035.00	11375.00	89200	20230424	-49.38	38650	20230103	16.82	89200	-49.38	20230424	38650	16.82	20230103	89200	-49.38	20230424	38650	16.82	20230103	2.75	N	126340	500	29 억		137115	N	N	13	N	00	N
47	20231123	110855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45250	50	2	0.11	185755200	4098	25.00	45200	46000	45000	58700	31650	45200	45328.26	2.36	0	69	46766	45982	45566	44782	44366	45775	44575	29	13500	500	31640	50	1	5803397	2626	22.24	3.98	12	0.07	2035.00	11375.00	89200	20230424	-49.27	38650	20230103	17.08	89200	-49.27	20230424	38650	17.08	20230103	89200	-49.27	20230424	38650	17.08	20230103	2.75	N	126340	500	29 억		137115	N	N	13	N	00	N
48	20231123	100836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45200	0	3	0.00	109910100	2426	14.80	45200	46000	45000	58700	31650	45200	45305.07	2.36	0	185	46766	45982	45566	44782	44366	45775	44575	29	13500	500	31640	50	1	5803397	2623	22.21	3.97	12	0.04	2035.00	11375.00	89200	20230424	-49.33	38650	20230103	16.95	89200	-49.33	20230424	38650	16.95	20230103	89200	-49.33	20230424	38650	16.95	20230103	2.75	N	126340	500	29 억		137115	N	N	13	N	00	N
49	20231123	090833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45200	0	3	0.00	47415550	1051	6.41	45200	45200	45000	58700	31650	45200	45114.70	2.36	0	450	46766	45982	45566	44782	44366	45775	44575	29	13500	500	31640	50	1	5803397	2623	22.21	3.97	12	0.02	2035.00	11375.00	89200	20230424	-49.33	38650	20230103	16.95	89200	-49.33	20230424	38650	16.95	20230103	89200	-49.33	20230424	38650	16.95	20230103	2.75	N	126340	500	29 억		137115	N	N	13	N	00	N
50	20231122	160803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45200	-700	5	-1.53	739127550	16244	39.79	45950	46350	45150	59600	32150	45900	45501.67	2.46	0	-5577	48900	47400	45950	44450	43000	48150	45200	29	13700	500	32130	50	1	5803397	2623	22.21	3.97	12	0.28	2035.00	11375.00	89200	20230424	-49.33	38650	20230103	16.95	89200	-49.33	20230424	38650	16.95	20230103	89200	-49.33	20230424	38650	16.95	20230103	2.73	N	126340	500	29 억		142685	N	N	13	N	00	N
51	20231122	150818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45450	-450	5	-0.98	704359250	15475	37.91	45950	46350	45150	59600	32150	45900	45515.95	2.46	0	-4980	48900	47400	45950	44450	43000	48150	45200	29	13700	500	32130	50	1	5803397	2638	22.33	4.00	12	0.27	2035.00	11375.00	89200	20230424	-49.05	38650	20230103	17.59	89200	-49.05	20230424	38650	17.59	20230103	89200	-49.05	20230424	38650	17.59	20230103	2.73	N	126340	500	29 억		142685	N	N	335	N	00	N
52	20231122	140810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45350	-550	5	-1.20	557671950	12236	29.97	45950	46350	45150	59600	32150	45900	45576.33	2.46	0	-3117	48900	47400	45950	44450	43000	48150	45200	29	13700	500	32130	50	1	5803397	2632	22.29	3.99	12	0.21	2035.00	11375.00	89200	20230424	-49.16	38650	20230103	17.34	89200	-49.16	20230424	38650	17.34	20230103	89200	-49.16	20230424	38650	17.34	20230103	2.73	N	126340	500	29 억		142685	N	N	335	N	00	N
53	20231122	130839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45300	-600	5	-1.31	491770450	10780	26.41	45950	46350	45150	59600	32150	45900	45618.78	2.46	0	-2774	48900	47400	45950	44450	43000	48150	45200	29	13700	500	32130	50	1	5803397	2629	22.26	3.98	12	0.19	2035.00	11375.00	89200	20230424	-49.22	38650	20230103	17.21	89200	-49.22	20230424	38650	17.21	20230103	89200	-49.22	20230424	38650	17.21	20230103	2.73	N	126340	500	29 억		142685	N	N	335	N	00	N
54	20231122	120843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45500	-400	5	-0.87	413120850	9043	22.15	45950	46350	45150	59600	32150	45900	45684.05	2.46	0	-1757	48900	47400	45950	44450	43000	48150	45200	29	13700	500	32130	50	1	5803397	2641	22.36	4.00	12	0.16	2035.00	11375.00	89200	20230424	-48.99	38650	20230103	17.72	89200	-48.99	20230424	38650	17.72	20230103	89200	-48.99	20230424	38650	17.72	20230103	2.73	N	126340	500	29 억		142685	N	N	335	N	00	N
55	20231122	110922	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45150	-750	5	-1.63	357570200	7818	19.15	45950	46350	45150	59600	32150	45900	45736.79	2.46	0	-1252	48900	47400	45950	44450	43000	48150	45200	29	13700	500	32130	50	1	5803397	2620	22.19	3.97	12	0.13	2035.00	11375.00	89200	20230424	-49.38	38650	20230103	16.82	89200	-49.38	20230424	38650	16.82	20230103	89200	-49.38	20230424	38650	16.82	20230103	2.73	N	126340	500	29 억		142685	N	N	335	N	00	N
56	20231122	100853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45600	-300	5	-0.65	242528450	5287	12.95	45950	46350	45500	59600	32150	45900	45872.60	2.46	0	273	48900	47400	45950	44450	43000	48150	45200	29	13700	500	32130	50	1	5803397	2646	22.41	4.01	12	0.09	2035.00	11375.00	89200	20230424	-48.88	38650	20230103	17.98	89200	-48.88	20230424	38650	17.98	20230103	89200	-48.88	20230424	38650	17.98	20230103	2.73	N	126340	500	29 억		142685	N	N	335	N	00	N
57	20231122	090810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	46050	150	2	0.33	138842300	3026	7.41	45950	46300	45500	59600	32150	45900	45883.11	2.46	0	1116	48900	47400	45950	44450	43000	48150	45200	29	13700	500	32130	50	1	5803397	2672	22.63	4.05	12	0.05	2035.00	11375.00	89200	20230424	-48.37	38650	20230103	19.15	89200	-48.37	20230424	38650	19.15	20230103	89200	-48.37	20230424	38650	19.15	20230103	2.73	N	126340	500	29 억		142685	N	N	335	N	00	N
58	20231121	160815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45900	800	2	1.77	1878551800	40822	142.55	45400	47450	44500	58600	31600	45100	46021.31	2.68	0	-13324	46700	45900	44700	43900	42700	46300	44300	29	13500	500	31570	50	1	5803397	2664	22.56	4.04	12	0.70	2035.00	11375.00	89200	20230424	-48.54	38650	20230103	18.76	89200	-48.54	20230424	38650	18.76	20230103	89200	-48.54	20230424	38650	18.76	20230103	2.74	N	126340	500	29 억		155372	N	N	335	N	00	N
59	20231121	150815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	47150	2050	2	4.55	1726425700	37530	131.06	45400	47450	44500	58600	31600	45100	46001.22	2.68	0	-12766	46700	45900	44700	43900	42700	46300	44300	29	13500	500	31570	50	1	5803397	2736	23.17	4.15	12	0.65	2035.00	11375.00	89200	20230424	-47.14	38650	20230103	21.99	89200	-47.14	20230424	38650	21.99	20230103	89200	-47.14	20230424	38650	21.99	20230103	2.74	N	126340	500	29 억		155372	N	N	15	N	00	N
60	20231121	140805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45750	650	2	1.44	801532000	17679	61.74	45400	45800	44500	58600	31600	45100	45338.08	2.68	0	-7526	46700	45900	44700	43900	42700	46300	44300	29	13500	500	31570	50	1	5803397	2655	22.48	4.02	12	0.30	2035.00	11375.00	89200	20230424	-48.71	38650	20230103	18.37	89200	-48.71	20230424	38650	18.37	20230103	89200	-48.71	20230424	38650	18.37	20230103	2.74	N	126340	500	29 억		155372	N	N	15	N	00	N
61	20231121	130800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45450	350	2	0.78	605220350	13369	46.69	45400	45650	44500	58600	31600	45100	45270.43	2.68	0	-5981	46700	45900	44700	43900	42700	46300	44300	29	13500	500	31570	50	1	5803397	2638	22.33	4.00	12	0.23	2035.00	11375.00	89200	20230424	-49.05	38650	20230103	17.59	89200	-49.05	20230424	38650	17.59	20230103	89200	-49.05	20230424	38650	17.59	20230103	2.74	N	126340	500	29 억		155372	N	N	15	N	00	N
62	20231121	120759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45500	400	2	0.89	486981950	10771	37.61	45400	45550	44500	58600	31600	45100	45212.32	2.68	0	-4795	46700	45900	44700	43900	42700	46300	44300	29	13500	500	31570	50	1	5803397	2641	22.36	4.00	12	0.19	2035.00	11375.00	89200	20230424	-48.99	38650	20230103	17.72	89200	-48.99	20230424	38650	17.72	20230103	89200	-48.99	20230424	38650	17.72	20230103	2.74	N	126340	500	29 억		155372	N	N	15	N	00	N
63	20231121	110755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45450	350	2	0.78	369077150	8172	28.54	45400	45550	44500	58600	31600	45100	45163.63	2.68	0	-3489	46700	45900	44700	43900	42700	46300	44300	29	13500	500	31570	50	1	5803397	2638	22.33	4.00	12	0.14	2035.00	11375.00	89200	20230424	-49.05	38650	20230103	17.59	89200	-49.05	20230424	38650	17.59	20230103	89200	-49.05	20230424	38650	17.59	20230103	2.74	N	126340	500	29 억		155372	N	N	15	N	00	N
64	20231121	100736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45250	150	2	0.33	220329650	4891	17.08	45400	45500	44500	58600	31600	45100	45047.98	2.68	0	-1956	46700	45900	44700	43900	42700	46300	44300	29	13500	500	31570	50	1	5803397	2626	22.24	3.98	12	0.08	2035.00	11375.00	89200	20230424	-49.27	38650	20230103	17.08	89200	-49.27	20230424	38650	17.08	20230103	89200	-49.27	20230424	38650	17.08	20230103	2.74	N	126340	500	29 억		155372	N	N	15	N	00	N
65	20231121	090748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44550	-550	5	-1.22	33805400	753	2.63	45400	45400	44500	58600	31600	45100	44894.29	2.68	0	-476	46700	45900	44700	43900	42700	46300	44300	29	13500	500	31570	50	1	5803397	2585	21.89	3.92	12	0.01	2035.00	11375.00	89200	20230424	-50.06	38650	20230103	15.27	89200	-50.06	20230424	38650	15.27	20230103	89200	-50.06	20230424	38650	15.27	20230103	2.74	N	126340	500	29 억		155372	N	N	15	N	00	N
66	20231120	160753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45100	2100	2	4.88	1282759100	28543	167.69	43500	45500	43500	55900	30100	43000	44940.87	2.55	0	6119	45633	44316	43633	42316	41633	43975	41975	29	12900	500	30100	50	1	5803397	2617	22.16	3.96	12	0.49	2035.00	11375.00	89200	20230424	-49.44	38650	20230103	16.69	89200	-49.44	20230424	38650	16.69	20230103	89200	-49.44	20230424	38650	16.69	20230103	2.75	N	126340	500	29 억		148135	N	N	15	N	00	N
67	20231120	150759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	45000	2000	2	4.65	1230584950	27384	160.88	43500	45500	43500	55900	30100	43000	44938.10	2.55	0	6606	45633	44316	43633	42316	41633	43975	41975	29	12900	500	30100	50	1	5803397	2612	22.11	3.96	12	0.47	2035.00	11375.00	89200	20230424	-49.55	38650	20230103	16.43	89200	-49.55	20230424	38650	16.43	20230103	89200	-49.55	20230424	38650	16.43	20230103	2.75	N	126340	500	29 억		148135	N	N	43	N	00	N
68	20231120	140758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44900	1900	2	4.42	1162551700	25868	151.98	43500	45500	43500	55900	30100	43000	44941.69	2.55	0	7090	45633	44316	43633	42316	41633	43975	41975	29	12900	500	30100	50	1	5803397	2606	22.06	3.95	12	0.45	2035.00	11375.00	89200	20230424	-49.66	38650	20230103	16.17	89200	-49.66	20230424	38650	16.17	20230103	89200	-49.66	20230424	38650	16.17	20230103	2.75	N	126340	500	29 억		148135	N	N	43	N	00	N
69	20231120	130753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44550	1550	2	3.60	1126594550	25066	147.27	43500	45500	43500	55900	30100	43000	44945.13	2.55	0	7351	45633	44316	43633	42316	41633	43975	41975	29	12900	500	30100	50	1	5803397	2585	21.89	3.92	12	0.43	2035.00	11375.00	89200	20230424	-50.06	38650	20230103	15.27	89200	-50.06	20230424	38650	15.27	20230103	89200	-50.06	20230424	38650	15.27	20230103	2.75	N	126340	500	29 억		148135	N	N	43	N	00	N
70	20231120	120755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44650	1650	2	3.84	1093959500	24333	142.96	43500	45500	43500	55900	30100	43000	44957.86	2.55	0	7545	45633	44316	43633	42316	41633	43975	41975	29	12900	500	30100	50	1	5803397	2591	21.94	3.93	12	0.42	2035.00	11375.00	89200	20230424	-49.94	38650	20230103	15.52	89200	-49.94	20230424	38650	15.52	20230103	89200	-49.94	20230424	38650	15.52	20230103	2.75	N	126340	500	29 억		148135	N	N	43	N	00	N
71	20231120	110754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44900	1900	2	4.42	996454800	22149	130.13	43500	45500	43500	55900	30100	43000	44988.70	2.55	0	8110	45633	44316	43633	42316	41633	43975	41975	29	12900	500	30100	50	1	5803397	2606	22.06	3.95	12	0.38	2035.00	11375.00	89200	20230424	-49.66	38650	20230103	16.17	89200	-49.66	20230424	38650	16.17	20230103	89200	-49.66	20230424	38650	16.17	20230103	2.75	N	126340	500	29 억		148135	N	N	43	N	00	N
72	20231120	100750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44950	1950	2	4.53	794392950	17677	103.85	43500	45500	43500	55900	30100	43000	44939.35	2.55	0	8519	45633	44316	43633	42316	41633	43975	41975	29	12900	500	30100	50	1	5803397	2609	22.09	3.95	12	0.30	2035.00	11375.00	89200	20230424	-49.61	38650	20230103	16.30	89200	-49.61	20230424	38650	16.30	20230103	89200	-49.61	20230424	38650	16.30	20230103	2.75	N	126340	500	29 억		148135	N	N	43	N	00	N
73	20231120	090759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44300	1300	2	3.02	93265400	2118	12.44	43500	44800	43500	55900	30100	43000	44034.66	2.55	0	22	45633	44316	43633	42316	41633	43975	41975	29	12900	500	30100	50	1	5803397	2571	21.77	3.89	12	0.04	2035.00	11375.00	89200	20230424	-50.34	38650	20230103	14.62	89200	-50.34	20230424	38650	14.62	20230103	89200	-50.34	20230424	38650	14.62	20230103	2.75	N	126340	500	29 억		148135	N	N	43	N	00	N
74	20231117	160814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43000	-1250	5	-2.82	739625150	17011	113.64	44800	44950	42950	57500	31000	44250	43479.23	2.67	0	-6660	45550	44900	44300	43650	43050	44600	43350	29	13250	500	30970	50	1	5803397	2495	21.13	3.78	12	0.29	2035.00	11375.00	89200	20230424	-51.79	38650	20230103	11.25	89200	-51.79	20230424	38650	11.25	20230103	89200	-51.79	20230424	38650	11.25	20230103	2.73	N	126340	500	29 억		154794	N	N	43	N	00	N
75	20231117	150819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42950	-1300	5	-2.94	723029500	16625	111.06	44800	44950	42950	57500	31000	44250	43490.50	2.67	0	-6355	45550	44900	44300	43650	43050	44600	43350	29	13250	500	30970	50	1	5803397	2493	21.11	3.78	12	0.29	2035.00	11375.00	89200	20230424	-51.85	38650	20230103	11.13	89200	-51.85	20230424	38650	11.13	20230103	89200	-51.85	20230424	38650	11.13	20230103	2.73	N	126340	500	29 억		154794	N	N	14	N	00	N
76	20231117	140814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43250	-1000	5	-2.26	638595550	14666	97.98	44800	44950	43150	57500	31000	44250	43542.58	2.67	0	-5128	45550	44900	44300	43650	43050	44600	43350	29	13250	500	30970	50	1	5803397	2510	21.25	3.80	12	0.25	2035.00	11375.00	89200	20230424	-51.51	38650	20230103	11.90	89200	-51.51	20230424	38650	11.90	20230103	89200	-51.51	20230424	38650	11.90	20230103	2.73	N	126340	500	29 억		154794	N	N	14	N	00	N
77	20231117	130814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43450	-800	5	-1.81	566900800	13010	86.91	44800	44950	43350	57500	31000	44250	43574.24	2.67	0	-4383	45550	44900	44300	43650	43050	44600	43350	29	13250	500	30970	50	1	5803397	2522	21.35	3.82	12	0.22	2035.00	11375.00	89200	20230424	-51.29	38650	20230103	12.42	89200	-51.29	20230424	38650	12.42	20230103	89200	-51.29	20230424	38650	12.42	20230103	2.73	N	126340	500	29 억		154794	N	N	14	N	00	N
78	20231117	120815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43650	-600	5	-1.36	512874200	11767	78.61	44800	44950	43350	57500	31000	44250	43585.81	2.67	0	-3400	45550	44900	44300	43650	43050	44600	43350	29	13250	500	30970	50	1	5803397	2533	21.45	3.84	12	0.20	2035.00	11375.00	89200	20230424	-51.07	38650	20230103	12.94	89200	-51.07	20230424	38650	12.94	20230103	89200	-51.07	20230424	38650	12.94	20230103	2.73	N	126340	500	29 억		154794	N	N	14	N	00	N
79	20231117	110818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43400	-850	5	-1.92	465322850	10675	71.31	44800	44950	43350	57500	31000	44250	43589.96	2.67	0	-3043	45550	44900	44300	43650	43050	44600	43350	29	13250	500	30970	50	1	5803397	2519	21.33	3.82	12	0.18	2035.00	11375.00	89200	20230424	-51.35	38650	20230103	12.29	89200	-51.35	20230424	38650	12.29	20230103	89200	-51.35	20230424	38650	12.29	20230103	2.73	N	126340	500	29 억		154794	N	N	14	N	00	N
80	20231117	100815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43550	-700	5	-1.58	213425900	4884	32.63	44800	44950	43400	57500	31000	44250	43699.00	2.67	0	-1386	45550	44900	44300	43650	43050	44600	43350	29	13250	500	30970	50	1	5803397	2527	21.40	3.83	12	0.08	2035.00	11375.00	89200	20230424	-51.18	38650	20230103	12.68	89200	-51.18	20230424	38650	12.68	20230103	89200	-51.18	20230424	38650	12.68	20230103	2.73	N	126340	500	29 억		154794	N	N	14	N	00	N
81	20231117	090817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43850	-400	5	-0.90	53379150	1212	8.10	44800	44950	43750	57500	31000	44250	44042.20	2.67	0	-1046	45550	44900	44300	43650	43050	44600	43350	29	13250	500	30970	50	1	5803397	2545	21.55	3.85	12	0.02	2035.00	11375.00	89200	20230424	-50.84	38650	20230103	13.45	89200	-50.84	20230424	38650	13.45	20230103	89200	-50.84	20230424	38650	13.45	20230103	2.73	N	126340	500	29 억		154794	N	N	14	N	00	N
82	20231116	160815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44400	50	2	0.11	651456150	14645	63.44	44600	44950	43700	57600	31050	44350	44483.18	2.73	0	-3631	45516	44932	44066	43482	42616	45225	43775	29	13250	500	31040	50	1	5803397	2577	21.82	3.90	12	0.25	2035.00	11375.00	89200	20230424	-50.22	38650	20230103	14.88	89200	-50.22	20230424	38650	14.88	20230103	89200	-50.22	20230424	38650	14.88	20230103	2.87	N	126340	500	29 억		158154	N	N	10	N	00	N
83	20231116	150810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44350	0	3	0.00	607323250	13647	59.12	44600	44950	43700	57600	31050	44350	44502.33	2.73	0	-3428	45516	44932	44066	43482	42616	45225	43775	29	13250	500	31040	50	1	5803397	2574	21.79	3.90	12	0.24	2035.00	11375.00	89200	20230424	-50.28	38650	20230103	14.75	89200	-50.28	20230424	38650	14.75	20230103	89200	-50.28	20230424	38650	14.75	20230103	2.87	N	126340	500	29 억		158154	N	N	10	N	00	N
84	20231116	140749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44200	-150	5	-0.34	596468000	13402	58.06	44600	44950	43700	57600	31050	44350	44505.89	2.73	0	-3374	45516	44932	44066	43482	42616	45225	43775	29	13250	500	31040	50	1	5803397	2565	21.72	3.89	12	0.23	2035.00	11375.00	89200	20230424	-50.45	38650	20230103	14.36	89200	-50.45	20230424	38650	14.36	20230103	89200	-50.45	20230424	38650	14.36	20230103	2.87	N	126340	500	29 억		158154	N	N	10	N	00	N
85	20231116	130809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44600	250	2	0.56	505543000	11359	49.21	44600	44950	43700	57600	31050	44350	44505.94	2.73	0	-2754	45516	44932	44066	43482	42616	45225	43775	29	13250	500	31040	50	1	5803397	2588	21.92	3.92	12	0.20	2035.00	11375.00	89200	20230424	-50.00	38650	20230103	15.39	89200	-50.00	20230424	38650	15.39	20230103	89200	-50.00	20230424	38650	15.39	20230103	2.87	N	126340	500	29 억		158154	N	N	10	N	00	N
86	20231116	120812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44550	200	2	0.45	446821050	10042	43.50	44600	44950	43700	57600	31050	44350	44495.23	2.73	0	-2397	45516	44932	44066	43482	42616	45225	43775	29	13250	500	31040	50	1	5803397	2585	21.89	3.92	12	0.17	2035.00	11375.00	89200	20230424	-50.06	38650	20230103	15.27	89200	-50.06	20230424	38650	15.27	20230103	89200	-50.06	20230424	38650	15.27	20230103	2.87	N	126340	500	29 억		158154	N	N	10	N	00	N
87	20231116	110809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44800	450	2	1.01	331823000	7474	32.38	44600	44950	43700	57600	31050	44350	44396.98	2.73	0	-2205	45516	44932	44066	43482	42616	45225	43775	29	13250	500	31040	50	1	5803397	2600	22.01	3.94	12	0.13	2035.00	11375.00	89200	20230424	-49.78	38650	20230103	15.91	89200	-49.78	20230424	38650	15.91	20230103	89200	-49.78	20230424	38650	15.91	20230103	2.87	N	126340	500	29 억		158154	N	N	10	N	00	N
88	20231116	100810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44400	50	2	0.11	85014300	1921	8.32	44600	44600	44000	57600	31050	44350	44255.23	2.73	0	-633	45516	44932	44066	43482	42616	45225	43775	29	13250	500	31040	50	1	5803397	2577	21.82	3.90	12	0.03	2035.00	11375.00	89200	20230424	-50.22	38650	20230103	14.88	89200	-50.22	20230424	38650	14.88	20230103	89200	-50.22	20230424	38650	14.88	20230103	2.87	N	126340	500	29 억		158154	N	N	10	N	00	N
89	20231116	090813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44350	0	3	0.00	0	0	0.00	0	0	0	57600	31050	44350	0.00	2.73	0	0	45516	44932	44066	43482	42616	45225	43775	29	13250	500	31040	50	1	5803397	2574	21.79	3.90	12	0.00	2035.00	11375.00	89200	20230424	-50.28	38650	20230103	14.75	89200	-50.28	20230424	38650	14.75	20230103	89200	-50.28	20230424	38650	14.75	20230103	2.87	N	126340	500	29 억		158154	N	N	10	N	00	N
90	20231115	160718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44350	1450	2	3.38	1015238400	23084	60.52	43700	44650	43200	55700	30050	42900	43980.06	2.71	0	-849	45400	44150	42400	41150	39400	44775	41775	29	12800	500	30030	50	1	5803397	2574	21.79	3.90	12	0.40	2035.00	11375.00	89200	20230424	-50.28	38650	20230103	14.75	89200	-50.28	20230424	38650	14.75	20230103	89200	-50.28	20230424	38650	14.75	20230103	2.89	N	126340	500	29 억		157060	N	N	10	N	00	N
91	20231115	150824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44400	1500	2	3.50	956284650	21755	57.04	43700	44650	43200	55700	30050	42900	43957.01	2.71	0	-87	45400	44150	42400	41150	39400	44775	41775	29	12800	500	30030	50	1	5803397	2577	21.82	3.90	12	0.37	2035.00	11375.00	89200	20230424	-50.22	38650	20230103	14.88	89200	-50.22	20230424	38650	14.88	20230103	89200	-50.22	20230424	38650	14.88	20230103	2.89	N	126340	500	29 억		157060	N	N	1	N	00	N
92	20231115	140820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44350	1450	2	3.38	771494200	17585	46.11	43700	44400	43200	55700	30050	42900	43872.29	2.71	0	-287	45400	44150	42400	41150	39400	44775	41775	29	12800	500	30030	50	1	5803397	2574	21.79	3.90	12	0.30	2035.00	11375.00	89200	20230424	-50.28	38650	20230103	14.75	89200	-50.28	20230424	38650	14.75	20230103	89200	-50.28	20230424	38650	14.75	20230103	2.89	N	126340	500	29 억		157060	N	N	1	N	00	N
93	20231115	130822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43700	800	2	1.86	691726150	15767	41.34	43700	44400	43200	55700	30050	42900	43871.77	2.71	0	-497	45400	44150	42400	41150	39400	44775	41775	29	12800	500	30030	50	1	5803397	2536	21.47	3.84	12	0.27	2035.00	11375.00	89200	20230424	-51.01	38650	20230103	13.07	89200	-51.01	20230424	38650	13.07	20230103	89200	-51.01	20230424	38650	13.07	20230103	2.89	N	126340	500	29 억		157060	N	N	1	N	00	N
94	20231115	120824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43850	950	2	2.21	623013350	14198	37.23	43700	44400	43200	55700	30050	42900	43880.36	2.71	0	144	45400	44150	42400	41150	39400	44775	41775	29	12800	500	30030	50	1	5803397	2545	21.55	3.85	12	0.24	2035.00	11375.00	89200	20230424	-50.84	38650	20230103	13.45	89200	-50.84	20230424	38650	13.45	20230103	89200	-50.84	20230424	38650	13.45	20230103	2.89	N	126340	500	29 억		157060	N	N	1	N	00	N
95	20231115	110832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44000	1100	2	2.56	516062350	11757	30.83	43700	44400	43200	55700	30050	42900	43894.05	2.71	0	1365	45400	44150	42400	41150	39400	44775	41775	29	12800	500	30030	50	1	5803397	2553	21.62	3.87	12	0.20	2035.00	11375.00	89200	20230424	-50.67	38650	20230103	13.84	89200	-50.67	20230424	38650	13.84	20230103	89200	-50.67	20230424	38650	13.84	20230103	2.89	N	126340	500	29 억		157060	N	N	1	N	00	N
96	20231115	100826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43850	950	2	2.21	411744600	9394	24.63	43700	44300	43200	55700	30050	42900	43830.59	2.71	0	1985	45400	44150	42400	41150	39400	44775	41775	29	12800	500	30030	50	1	5803397	2545	21.55	3.85	12	0.16	2035.00	11375.00	89200	20230424	-50.84	38650	20230103	13.45	89200	-50.84	20230424	38650	13.45	20230103	89200	-50.84	20230424	38650	13.45	20230103	2.89	N	126340	500	29 억		157060	N	N	1	N	00	N
97	20231115	090817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43600	700	2	1.63	88254050	2028	5.32	43700	43850	43200	55700	30050	42900	43517.78	2.71	0	565	45400	44150	42400	41150	39400	44775	41775	29	12800	500	30030	50	1	5803397	2530	21.43	3.83	12	0.03	2035.00	11375.00	89200	20230424	-51.12	38650	20230103	12.81	89200	-51.12	20230424	38650	12.81	20230103	89200	-51.12	20230424	38650	12.81	20230103	2.89	N	126340	500	29 억		157060	N	N	1	N	00	N
98	20231114	160807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42900	2250	2	5.54	1603402350	38129	95.08	40650	43650	40650	52800	28500	40650	42051.66	2.51	0	10418	43916	42282	41366	39732	38816	41825	39275	29	12150	500	28450	50	1	5803397	2490	21.08	3.77	12	0.66	2035.00	11375.00	89200	20230424	-51.91	38650	20230103	11.00	89200	-51.91	20230424	38650	11.00	20230103	89200	-51.91	20230424	38650	11.00	20230103	2.88	N	126340	500	29 억		145915	N	N	1	N	00	N
99	20231114	150809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42500	1850	2	4.55	1545081400	36766	91.68	40650	43650	40650	52800	28500	40650	42024.73	2.51	0	10365	43916	42282	41366	39732	38816	41825	39275	29	12150	500	28450	50	1	5803397	2466	20.88	3.74	12	0.63	2035.00	11375.00	89200	20230424	-52.35	38650	20230103	9.96	89200	-52.35	20230424	38650	9.96	20230103	89200	-52.35	20230424	38650	9.96	20230103	2.88	N	126340	500	29 억		145915	N	N	1	N	00	N
100	20231114	140809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41950	1300	2	3.20	1010685100	24227	60.41	40650	42500	40650	52800	28500	40650	41717.30	2.51	0	9306	43916	42282	41366	39732	38816	41825	39275	29	12150	500	28450	50	1	5803397	2435	20.61	3.69	12	0.42	2035.00	11375.00	89200	20230424	-52.97	38650	20230103	8.54	89200	-52.97	20230424	38650	8.54	20230103	89200	-52.97	20230424	38650	8.54	20230103	2.88	N	126340	500	29 억		145915	N	N	1	N	00	N
101	20231114	130811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41650	1000	2	2.46	674261200	16271	40.57	40650	41950	40650	52800	28500	40650	41439.44	2.51	0	7572	43916	42282	41366	39732	38816	41825	39275	29	12150	500	28450	50	1	5803397	2417	20.47	3.66	12	0.28	2035.00	11375.00	89200	20230424	-53.31	38650	20230103	7.76	89200	-53.31	20230424	38650	7.76	20230103	89200	-53.31	20230424	38650	7.76	20230103	2.88	N	126340	500	29 억		145915	N	N	1	N	00	N
102	20231114	120812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41650	1000	2	2.46	565288350	13662	34.07	40650	41800	40650	52800	28500	40650	41376.69	2.51	0	5702	43916	42282	41366	39732	38816	41825	39275	29	12150	500	28450	50	1	5803397	2417	20.47	3.66	12	0.24	2035.00	11375.00	89200	20230424	-53.31	38650	20230103	7.76	89200	-53.31	20230424	38650	7.76	20230103	89200	-53.31	20230424	38650	7.76	20230103	2.88	N	126340	500	29 억		145915	N	N	1	N	00	N
103	20231114	110820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41450	800	2	1.97	418646500	10140	25.29	40650	41700	40650	52800	28500	40650	41286.64	2.51	0	3344	43916	42282	41366	39732	38816	41825	39275	29	12150	500	28450	50	1	5803397	2406	20.37	3.64	12	0.17	2035.00	11375.00	89200	20230424	-53.53	38650	20230103	7.24	89200	-53.53	20230424	38650	7.24	20230103	89200	-53.53	20230424	38650	7.24	20230103	2.88	N	126340	500	29 억		145915	N	N	1	N	00	N
104	20231114	100811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41200	550	2	1.35	234651700	5702	14.22	40650	41500	40650	52800	28500	40650	41152.53	2.51	0	809	43916	42282	41366	39732	38816	41825	39275	29	12150	500	28450	50	1	5803397	2391	20.25	3.62	12	0.10	2035.00	11375.00	89200	20230424	-53.81	38650	20230103	6.60	89200	-53.81	20230424	38650	6.60	20230103	89200	-53.81	20230424	38650	6.60	20230103	2.88	N	126340	500	29 억		145915	N	N	1	N	00	N
105	20231114	090804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41350	700	2	1.72	37407750	914	2.28	40650	41500	40650	52800	28500	40650	40927.52	2.51	0	241	43916	42282	41366	39732	38816	41825	39275	29	12150	500	28450	50	1	5803397	2400	20.32	3.64	12	0.02	2035.00	11375.00	89200	20230424	-53.64	38650	20230103	6.99	89200	-53.64	20230424	38650	6.99	20230103	89200	-53.64	20230424	38650	6.99	20230103	2.88	N	126340	500	29 억		145915	N	N	1	N	00	N
106	20231113	160757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40650	-1700	5	-4.01	1622304150	39731	118.89	43000	43000	40450	55000	29650	42350	40832.47	2.37	0	7611	44816	43582	42516	41282	40216	43050	40750	29	12650	500	29640	50	1	5803397	2359	19.98	3.57	12	0.68	2035.00	11375.00	89200	20230424	-54.43	38650	20230103	5.17	89200	-54.43	20230424	38650	5.17	20230103	89200	-54.43	20230424	38650	5.17	20230103	2.86	N	126340	500	29 억		137786	N	N	1	N	00	N
107	20231113	150755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41100	-1250	5	-2.95	1569057400	38425	114.98	43000	43000	40450	55000	29650	42350	40834.28	2.37	0	7497	44816	43582	42516	41282	40216	43050	40750	29	12650	500	29640	50	1	5803397	2385	20.20	3.61	12	0.66	2035.00	11375.00	89200	20230424	-53.92	38650	20230103	6.34	89200	-53.92	20230424	38650	6.34	20230103	89200	-53.92	20230424	38650	6.34	20230103	2.86	N	126340	500	29 억		137786	N	N	0	N	00	N
108	20231113	140754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40800	-1550	5	-3.66	1459244200	35751	106.98	43000	43000	40450	55000	29650	42350	40816.88	2.37	0	6655	44816	43582	42516	41282	40216	43050	40750	29	12650	500	29640	50	1	5803397	2368	20.05	3.59	12	0.62	2035.00	11375.00	89200	20230424	-54.26	38650	20230103	5.56	89200	-54.26	20230424	38650	5.56	20230103	89200	-54.26	20230424	38650	5.56	20230103	2.86	N	126340	500	29 억		137786	N	N	0	N	00	N
109	20231113	130752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40600	-1750	5	-4.13	1379443100	33794	101.13	43000	43000	40450	55000	29650	42350	40819.17	2.37	0	5793	44816	43582	42516	41282	40216	43050	40750	29	12650	500	29640	50	1	5803397	2356	19.95	3.57	12	0.58	2035.00	11375.00	89200	20230424	-54.48	38650	20230103	5.05	89200	-54.48	20230424	38650	5.05	20230103	89200	-54.48	20230424	38650	5.05	20230103	2.86	N	126340	500	29 억		137786	N	N	0	N	00	N
110	20231113	120753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40550	-1800	5	-4.25	1218139050	29827	89.25	43000	43000	40500	55000	29650	42350	40840.15	2.37	0	4664	44816	43582	42516	41282	40216	43050	40750	29	12650	500	29640	50	1	5803397	2353	19.93	3.56	12	0.51	2035.00	11375.00	89200	20230424	-54.54	38650	20230103	4.92	89200	-54.54	20230424	38650	4.92	20230103	89200	-54.54	20230424	38650	4.92	20230103	2.86	N	126340	500	29 억		137786	N	N	0	N	00	N
111	20231113	110751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40650	-1700	5	-4.01	1023635750	25031	74.90	43000	43000	40500	55000	29650	42350	40894.72	2.37	0	4899	44816	43582	42516	41282	40216	43050	40750	29	12650	500	29640	50	1	5803397	2359	19.98	3.57	12	0.43	2035.00	11375.00	89200	20230424	-54.43	38650	20230103	5.17	89200	-54.43	20230424	38650	5.17	20230103	89200	-54.43	20230424	38650	5.17	20230103	2.86	N	126340	500	29 억		137786	N	N	0	N	00	N
112	20231113	100749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40950	-1400	5	-3.31	631996250	15396	46.07	43000	43000	40700	55000	29650	42350	41049.38	2.37	0	4388	44816	43582	42516	41282	40216	43050	40750	29	12650	500	29640	50	1	5803397	2376	20.12	3.60	12	0.27	2035.00	11375.00	89200	20230424	-54.09	38650	20230103	5.95	89200	-54.09	20230424	38650	5.95	20230103	89200	-54.09	20230424	38650	5.95	20230103	2.86	N	126340	500	29 억		137786	N	N	0	N	00	N
113	20231113	090755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42500	150	2	0.35	32762450	776	2.32	43000	43000	40800	55000	29650	42350	42219.65	2.37	0	69	44816	43582	42516	41282	40216	43050	40750	29	12650	500	29640	50	1	5803397	2466	20.88	3.74	12	0.01	2035.00	11375.00	89200	20230424	-52.35	38650	20230103	9.96	89200	-52.35	20230424	38650	9.96	20230103	89200	-52.35	20230424	38650	9.96	20230103	2.86	N	126340	500	29 억		137786	N	N	0	N	00	N
114	20231110	160809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42350	-1250	5	-2.87	1406822150	33417	126.69	43600	43750	41450	56600	30550	43600	42098.85	2.61	0	1678	46833	45216	43983	42366	41133	46025	43175	29	13000	500	30520	50	1	5803397	2458	20.81	3.72	12	0.58	2035.00	11375.00	89200	20230424	-52.52	38650	20230103	9.57	89200	-52.52	20230424	38650	9.57	20230103	89200	-52.52	20230424	38650	9.57	20230103	2.88	N	126340	500	29 억		151316	N	N	0	N	00	N
115	20231110	150807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41850	-1750	5	-4.01	1327580050	31536	119.55	43600	43750	41450	56600	30550	43600	42097.29	2.61	0	1441	46833	45216	43983	42366	41133	46025	43175	29	13000	500	30520	50	1	5803397	2429	20.57	3.68	12	0.54	2035.00	11375.00	89200	20230424	-53.08	38650	20230103	8.28	89200	-53.08	20230424	38650	8.28	20230103	89200	-53.08	20230424	38650	8.28	20230103	2.88	N	126340	500	29 억		151316	N	N	0	N	00	N
116	20231110	140759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41700	-1900	5	-4.36	1100910300	26154	99.15	43600	43750	41450	56600	30550	43600	42093.38	2.61	0	1018	46833	45216	43983	42366	41133	46025	43175	29	13000	500	30520	50	1	5803397	2420	20.49	3.67	12	0.45	2035.00	11375.00	89200	20230424	-53.25	38650	20230103	7.89	89200	-53.25	20230424	38650	7.89	20230103	89200	-53.25	20230424	38650	7.89	20230103	2.88	N	126340	500	29 억		151316	N	N	0	N	00	N
117	20231110	130759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41550	-2050	5	-4.70	920201950	21818	82.71	43600	43750	41450	56600	30550	43600	42176.27	2.61	0	-237	46833	45216	43983	42366	41133	46025	43175	29	13000	500	30520	50	1	5803397	2411	20.42	3.65	12	0.38	2035.00	11375.00	89200	20230424	-53.42	38650	20230103	7.50	89200	-53.42	20230424	38650	7.50	20230103	89200	-53.42	20230424	38650	7.50	20230103	2.88	N	126340	500	29 억		151316	N	N	0	N	00	N
118	20231110	120803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41700	-1900	5	-4.36	699696900	16520	62.63	43600	43750	41450	56600	30550	43600	42354.53	2.61	0	-1393	46833	45216	43983	42366	41133	46025	43175	29	13000	500	30520	50	1	5803397	2420	20.49	3.67	12	0.28	2035.00	11375.00	89200	20230424	-53.25	38650	20230103	7.89	89200	-53.25	20230424	38650	7.89	20230103	89200	-53.25	20230424	38650	7.89	20230103	2.88	N	126340	500	29 억		151316	N	N	0	N	00	N
119	20231110	110752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42250	-1350	5	-3.10	403004050	9435	35.77	43600	43750	42200	56600	30550	43600	42713.73	2.61	0	-2044	46833	45216	43983	42366	41133	46025	43175	29	13000	500	30520	50	1	5803397	2452	20.76	3.71	12	0.16	2035.00	11375.00	89200	20230424	-52.63	38650	20230103	9.31	89200	-52.63	20230424	38650	9.31	20230103	89200	-52.63	20230424	38650	9.31	20230103	2.88	N	126340	500	29 억		151316	N	N	0	N	00	N
120	20231110	100759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42950	-650	5	-1.49	160405250	3728	14.13	43600	43750	42600	56600	30550	43600	43027.16	2.61	0	-1349	46833	45216	43983	42366	41133	46025	43175	29	13000	500	30520	50	1	5803397	2493	21.11	3.78	12	0.06	2035.00	11375.00	89200	20230424	-51.85	38650	20230103	11.13	89200	-51.85	20230424	38650	11.13	20230103	89200	-51.85	20230424	38650	11.13	20230103	2.88	N	126340	500	29 억		151316	N	N	0	N	00	N
121	20231110	090746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43100	-500	5	-1.15	63330200	1464	5.55	43600	43750	42800	56600	30550	43600	43258.33	2.61	0	-52	46833	45216	43983	42366	41133	46025	43175	29	13000	500	30520	50	1	5803397	2501	21.18	3.79	12	0.03	2035.00	11375.00	89200	20230424	-51.68	38650	20230103	11.51	89200	-51.68	20230424	38650	11.51	20230103	89200	-51.68	20230424	38650	11.51	20230103	2.88	N	126340	500	29 억		151316	N	N	0	N	00	N
122	20231109	160739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43600	800	2	1.87	1165570400	26376	152.81	42800	45600	42750	55600	30000	42800	44190.90	2.64	0	-2093	45300	44050	43250	42000	41200	43650	41600	29	12800	500	29960	50	1	5803397	2530	21.43	3.83	12	0.45	2035.00	11375.00	89200	20230424	-51.12	38650	20230103	12.81	89200	-51.12	20230424	38650	12.81	20230103	89200	-51.12	20230424	38650	12.81	20230103	2.89	N	126340	500	29 억		153174	N	N	0	N	00	N
123	20231109	150739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43950	1150	2	2.69	1134857300	25674	148.74	42800	45600	42750	55600	30000	42800	44202.59	2.64	0	-1792	45300	44050	43250	42000	41200	43650	41600	29	12800	500	29960	50	1	5803397	2551	21.60	3.86	12	0.44	2035.00	11375.00	89200	20230424	-50.73	38650	20230103	13.71	89200	-50.73	20230424	38650	13.71	20230103	89200	-50.73	20230424	38650	13.71	20230103	2.89	N	126340	500	29 억		153174	N	N	0	N	00	N
124	20231109	140737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44250	1450	2	3.39	1019596150	23059	133.59	42800	45600	42750	55600	30000	42800	44216.84	2.64	0	-2050	45300	44050	43250	42000	41200	43650	41600	29	12800	500	29960	50	1	5803397	2568	21.74	3.89	12	0.40	2035.00	11375.00	89200	20230424	-50.39	38650	20230103	14.49	89200	-50.39	20230424	38650	14.49	20230103	89200	-50.39	20230424	38650	14.49	20230103	2.89	N	126340	500	29 억		153174	N	N	0	N	00	N
125	20231109	130740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43950	1150	2	2.69	547189450	12512	72.49	42800	44250	42750	55600	30000	42800	43733.17	2.64	0	-2411	45300	44050	43250	42000	41200	43650	41600	29	12800	500	29960	50	1	5803397	2551	21.60	3.86	12	0.22	2035.00	11375.00	89200	20230424	-50.73	38650	20230103	13.71	89200	-50.73	20230424	38650	13.71	20230103	89200	-50.73	20230424	38650	13.71	20230103	2.89	N	126340	500	29 억		153174	N	N	0	N	00	N
126	20231109	120744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43500	700	2	1.64	512074200	11707	67.82	42800	44250	42750	55600	30000	42800	43740.86	2.64	0	-2210	45300	44050	43250	42000	41200	43650	41600	29	12800	500	29960	50	1	5803397	2524	21.38	3.82	12	0.20	2035.00	11375.00	89200	20230424	-51.23	38650	20230103	12.55	89200	-51.23	20230424	38650	12.55	20230103	89200	-51.23	20230424	38650	12.55	20230103	2.89	N	126340	500	29 억		153174	N	N	0	N	00	N
127	20231109	110741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43600	800	2	1.87	266487400	6134	35.54	42800	44000	42750	55600	30000	42800	43444.31	2.64	0	300	45300	44050	43250	42000	41200	43650	41600	29	12800	500	29960	50	1	5803397	2530	21.43	3.83	12	0.11	2035.00	11375.00	89200	20230424	-51.12	38650	20230103	12.81	89200	-51.12	20230424	38650	12.81	20230103	89200	-51.12	20230424	38650	12.81	20230103	2.89	N	126340	500	29 억		153174	N	N	0	N	00	N
128	20231109	100736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42800	0	3	0.00	113915900	2644	15.32	42800	44000	42750	55600	30000	42800	43084.68	2.64	0	63	45300	44050	43250	42000	41200	43650	41600	29	12800	500	29960	50	1	5803397	2484	21.03	3.76	12	0.05	2035.00	11375.00	89200	20230424	-52.02	38650	20230103	10.74	89200	-52.02	20230424	38650	10.74	20230103	89200	-52.02	20230424	38650	10.74	20230103	2.89	N	126340	500	29 억		153174	N	N	0	N	00	N
129	20231109	090742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43100	300	2	0.70	20403150	474	2.75	42800	43250	42800	55600	30000	42800	43044.62	2.64	0	67	45300	44050	43250	42000	41200	43650	41600	29	12800	500	29960	50	1	5803397	2501	21.18	3.79	12	0.01	2035.00	11375.00	89200	20230424	-51.68	38650	20230103	11.51	89200	-51.68	20230424	38650	11.51	20230103	89200	-51.68	20230424	38650	11.51	20230103	2.89	N	126340	500	29 억		153174	N	N	0	N	00	N
130	20231108	160732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42800	-1150	5	-2.62	748897700	17251	63.60	44200	44500	42450	57100	30800	43950	43411.91	2.72	0	-6173	46050	45000	43850	42800	41650	44425	42225	29	13150	500	30760	50	1	5803397	2484	21.03	3.76	12	0.30	2035.00	11375.00	89200	20230424	-52.02	38650	20230103	10.74	89200	-52.02	20230424	38650	10.74	20230103	89200	-52.02	20230424	38650	10.74	20230103	2.84	N	126340	500	29 억		157797	N	N	37	N	00	N
131	20231108	150737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43750	-200	5	-0.46	651299800	15009	55.33	44200	44500	42450	57100	30800	43950	43393.95	2.72	0	-5164	46050	45000	43850	42800	41650	44425	42225	29	13150	500	30760	50	1	5803397	2539	21.50	3.85	12	0.26	2035.00	11375.00	89200	20230424	-50.95	38650	20230103	13.20	89200	-50.95	20230424	38650	13.20	20230103	89200	-50.95	20230424	38650	13.20	20230103	2.84	N	126340	500	29 억		157797	N	N	37	N	00	N
132	20231108	140734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43150	-800	5	-1.82	365192800	8371	30.86	44200	44500	43000	57100	30800	43950	43625.95	2.72	0	-2628	46050	45000	43850	42800	41650	44425	42225	29	13150	500	30760	50	1	5803397	2504	21.20	3.79	12	0.14	2035.00	11375.00	89200	20230424	-51.63	38650	20230103	11.64	89200	-51.63	20230424	38650	11.64	20230103	89200	-51.63	20230424	38650	11.64	20230103	2.84	N	126340	500	29 억		157797	N	N	37	N	00	N
133	20231108	130732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43350	-600	5	-1.37	286075300	6539	24.11	44200	44500	43300	57100	30800	43950	43749.09	2.72	0	-2665	46050	45000	43850	42800	41650	44425	42225	29	13150	500	30760	50	1	5803397	2516	21.30	3.81	12	0.11	2035.00	11375.00	89200	20230424	-51.40	38650	20230103	12.16	89200	-51.40	20230424	38650	12.16	20230103	89200	-51.40	20230424	38650	12.16	20230103	2.84	N	126340	500	29 억		157797	N	N	37	N	00	N
134	20231108	120727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43400	-550	5	-1.25	240138950	5484	20.22	44200	44500	43300	57100	30800	43950	43789.01	2.72	0	-2249	46050	45000	43850	42800	41650	44425	42225	29	13150	500	30760	50	1	5803397	2519	21.33	3.82	12	0.09	2035.00	11375.00	89200	20230424	-51.35	38650	20230103	12.29	89200	-51.35	20230424	38650	12.29	20230103	89200	-51.35	20230424	38650	12.29	20230103	2.84	N	126340	500	29 억		157797	N	N	37	N	00	N
135	20231108	110734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43500	-450	5	-1.02	199503950	4551	16.78	44200	44500	43300	57100	30800	43950	43837.39	2.72	0	-1719	46050	45000	43850	42800	41650	44425	42225	29	13150	500	30760	50	1	5803397	2524	21.38	3.82	12	0.08	2035.00	11375.00	89200	20230424	-51.23	38650	20230103	12.55	89200	-51.23	20230424	38650	12.55	20230103	89200	-51.23	20230424	38650	12.55	20230103	2.84	N	126340	500	29 억		157797	N	N	37	N	00	N
136	20231108	100734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43750	-200	5	-0.46	113744750	2584	9.53	44200	44500	43700	57100	30800	43950	44018.87	2.72	0	-340	46050	45000	43850	42800	41650	44425	42225	29	13150	500	30760	50	1	5803397	2539	21.50	3.85	12	0.04	2035.00	11375.00	89200	20230424	-50.95	38650	20230103	13.20	89200	-50.95	20230424	38650	13.20	20230103	89200	-50.95	20230424	38650	13.20	20230103	2.84	N	126340	500	29 억		157797	N	N	37	N	00	N
137	20231108	090731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44250	300	2	0.68	6265900	142	0.52	44200	44300	43950	57100	30800	43950	44126.06	2.72	0	-75	46050	45000	43850	42800	41650	44425	42225	29	13150	500	30760	50	1	5803397	2568	21.74	3.89	12	0.00	2035.00	11375.00	89200	20230424	-50.39	38650	20230103	14.49	89200	-50.39	20230424	38650	14.49	20230103	89200	-50.39	20230424	38650	14.49	20230103	2.84	N	126340	500	29 억		157797	N	N	37	N	00	N
138	20231107	160734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43950	-650	5	-1.46	1182552200	27107	65.60	44900	44900	42700	57900	31250	44600	43624.29	2.80	0	-5388	45866	45232	44366	43732	42866	45550	44050	29	13300	500	31220	50	1	5803397	2551	21.60	3.86	12	0.47	2035.00	11375.00	89200	20230424	-50.73	38650	20230103	13.71	89200	-50.73	20230424	38650	13.71	20230103	89200	-50.73	20230424	38650	13.71	20230103	2.83	N	126340	500	29 억		162655	N	N	37	N	00	N
139	20231107	150734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43500	-1100	5	-2.47	1140838400	26154	63.30	44900	44900	42700	57900	31250	44600	43620.04	2.80	0	-5198	45866	45232	44366	43732	42866	45550	44050	29	13300	500	31220	50	1	5803397	2524	21.38	3.82	12	0.45	2035.00	11375.00	89200	20230424	-51.23	38650	20230103	12.55	89200	-51.23	20230424	38650	12.55	20230103	89200	-51.23	20230424	38650	12.55	20230103	2.83	N	126340	500	29 억		162655	N	N	32	N	00	N
140	20231107	140738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43200	-1400	5	-3.14	1078076850	24706	59.79	44900	44900	42700	57900	31250	44600	43636.24	2.80	0	-5452	45866	45232	44366	43732	42866	45550	44050	29	13300	500	31220	50	1	5803397	2507	21.23	3.80	12	0.43	2035.00	11375.00	89200	20230424	-51.57	38650	20230103	11.77	89200	-51.57	20230424	38650	11.77	20230103	89200	-51.57	20230424	38650	11.77	20230103	2.83	N	126340	500	29 억		162655	N	N	32	N	00	N
141	20231107	130736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43250	-1350	5	-3.03	1017180850	23293	56.37	44900	44900	42700	57900	31250	44600	43668.95	2.80	0	-6028	45866	45232	44366	43732	42866	45550	44050	29	13300	500	31220	50	1	5803397	2510	21.25	3.80	12	0.40	2035.00	11375.00	89200	20230424	-51.51	38650	20230103	11.90	89200	-51.51	20230424	38650	11.90	20230103	89200	-51.51	20230424	38650	11.90	20230103	2.83	N	126340	500	29 억		162655	N	N	32	N	00	N
142	20231107	120732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43000	-1600	5	-3.59	813247300	18529	44.84	44900	44900	42800	57900	31250	44600	43890.51	2.80	0	-4974	45866	45232	44366	43732	42866	45550	44050	29	13300	500	31220	50	1	5803397	2495	21.13	3.78	12	0.32	2035.00	11375.00	89200	20230424	-51.79	38650	20230103	11.25	89200	-51.79	20230424	38650	11.25	20230103	89200	-51.79	20230424	38650	11.25	20230103	2.83	N	126340	500	29 억		162655	N	N	32	N	00	N
143	20231107	110732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43550	-1050	5	-2.35	662577850	15033	36.38	44900	44900	43550	57900	31250	44600	44074.89	2.80	0	-4733	45866	45232	44366	43732	42866	45550	44050	29	13300	500	31220	50	1	5803397	2527	21.40	3.83	12	0.26	2035.00	11375.00	89200	20230424	-51.18	38650	20230103	12.68	89200	-51.18	20230424	38650	12.68	20230103	89200	-51.18	20230424	38650	12.68	20230103	2.83	N	126340	500	29 억		162655	N	N	32	N	00	N
144	20231107	100741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44050	-550	5	-1.23	304236100	6874	16.64	44900	44900	43550	57900	31250	44600	44258.96	2.80	0	604	45866	45232	44366	43732	42866	45550	44050	29	13300	500	31220	50	1	5803397	2556	21.65	3.87	12	0.12	2035.00	11375.00	89200	20230424	-50.62	38650	20230103	13.97	89200	-50.62	20230424	38650	13.97	20230103	89200	-50.62	20230424	38650	13.97	20230103	2.83	N	126340	500	29 억		162655	N	N	32	N	00	N
145	20231107	090722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43550	-1050	5	-2.35	126017850	2840	6.87	44900	44900	43550	57900	31250	44600	44372.48	2.80	0	-478	45866	45232	44366	43732	42866	45550	44050	29	13300	500	31220	50	1	5803397	2527	21.40	3.83	12	0.05	2035.00	11375.00	89200	20230424	-51.18	38650	20230103	12.68	89200	-51.18	20230424	38650	12.68	20230103	89200	-51.18	20230424	38650	12.68	20230103	2.83	N	126340	500	29 억		162655	N	N	32	N	00	N
146	20231106	160715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44600	1600	2	3.72	1825640050	41192	268.65	43500	45000	43500	55900	30100	43000	44315.12	2.72	0	4240	44233	43616	42833	42216	41433	43225	41825	29	12900	500	30100	50	1	5803397	2588	21.92	3.92	12	0.71	2035.00	11375.00	89200	20230424	-50.00	38650	20230103	15.39	89200	-50.00	20230424	38650	15.39	20230103	89200	-50.00	20230424	38650	15.39	20230103	2.84	N	126340	500	29 억		157688	N	N	32	N	00	N
147	20231106	150719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44800	1800	2	4.19	1667510100	37666	245.65	43500	44850	43500	55900	30100	43000	44270.96	2.72	0	4812	44233	43616	42833	42216	41433	43225	41825	29	12900	500	30100	50	1	5803397	2600	22.01	3.94	12	0.65	2035.00	11375.00	89200	20230424	-49.78	38650	20230103	15.91	89200	-49.78	20230424	38650	15.91	20230103	89200	-49.78	20230424	38650	15.91	20230103	2.84	N	126340	500	29 억		157688	N	N	5	N	00	N
148	20231106	140716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44700	1700	2	3.95	1434240150	32439	211.56	43500	44850	43500	55900	30100	43000	44213.45	2.72	0	3763	44233	43616	42833	42216	41433	43225	41825	29	12900	500	30100	50	1	5803397	2594	21.97	3.93	12	0.56	2035.00	11375.00	89200	20230424	-49.89	38650	20230103	15.65	89200	-49.89	20230424	38650	15.65	20230103	89200	-49.89	20230424	38650	15.65	20230103	2.84	N	126340	500	29 억		157688	N	N	5	N	00	N
149	20231106	130724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44300	1300	2	3.02	1194512050	27056	176.46	43500	44850	43500	55900	30100	43000	44149.62	2.72	0	940	44233	43616	42833	42216	41433	43225	41825	29	12900	500	30100	50	1	5803397	2571	21.77	3.89	12	0.47	2035.00	11375.00	89200	20230424	-50.34	38650	20230103	14.62	89200	-50.34	20230424	38650	14.62	20230103	89200	-50.34	20230424	38650	14.62	20230103	2.84	N	126340	500	29 억		157688	N	N	5	N	00	N
150	20231106	120721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44050	1050	2	2.44	1093024050	24763	161.50	43500	44850	43500	55900	30100	43000	44139.40	2.72	0	1638	44233	43616	42833	42216	41433	43225	41825	29	12900	500	30100	50	1	5803397	2556	21.65	3.87	12	0.43	2035.00	11375.00	89200	20230424	-50.62	38650	20230103	13.97	89200	-50.62	20230424	38650	13.97	20230103	89200	-50.62	20230424	38650	13.97	20230103	2.84	N	126340	500	29 억		157688	N	N	5	N	00	N
151	20231106	110719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44100	1100	2	2.56	786930650	17849	116.41	43500	44850	43500	55900	30100	43000	44088.22	2.72	0	645	44233	43616	42833	42216	41433	43225	41825	29	12900	500	30100	50	1	5803397	2559	21.67	3.88	12	0.31	2035.00	11375.00	89200	20230424	-50.56	38650	20230103	14.10	89200	-50.56	20230424	38650	14.10	20230103	89200	-50.56	20230424	38650	14.10	20230103	2.84	N	126340	500	29 억		157688	N	N	5	N	00	N
152	20231106	100658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44000	1000	2	2.33	642233900	14559	94.95	43500	44850	43500	55900	30100	43000	44112.50	2.72	0	-562	44233	43616	42833	42216	41433	43225	41825	29	12900	500	30100	50	1	5803397	2553	21.62	3.87	12	0.25	2035.00	11375.00	89200	20230424	-50.67	38650	20230103	13.84	89200	-50.67	20230424	38650	13.84	20230103	89200	-50.67	20230424	38650	13.84	20230103	2.84	N	126340	500	29 억		157688	N	N	5	N	00	N
153	20231106	090720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	44200	1200	2	2.79	309616150	6982	45.54	43500	44850	43500	55900	30100	43000	44344.91	2.72	0	-441	44233	43616	42833	42216	41433	43225	41825	29	12900	500	30100	50	1	5803397	2565	21.72	3.89	12	0.12	2035.00	11375.00	89200	20230424	-50.45	38650	20230103	14.36	89200	-50.45	20230424	38650	14.36	20230103	89200	-50.45	20230424	38650	14.36	20230103	2.84	N	126340	500	29 억		157688	N	N	5	N	00	N
154	20231103	160711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43000	450	2	1.06	651623100	15268	80.36	43450	43450	42050	55300	29800	42550	42679.01	2.73	0	-1456	44783	43666	42233	41116	39683	44225	41675	29	12750	500	29780	50	1	5803397	2495	21.13	3.78	12	0.26	2035.00	11375.00	89200	20230424	-51.79	38650	20230103	11.25	89200	-51.79	20230424	38650	11.25	20230103	89200	-51.79	20230424	38650	11.25	20230103	2.87	N	126340	500	29 억		158423	N	N	5	N	00	N
155	20231103	150709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42850	300	2	0.71	592352950	13891	73.11	43450	43450	42050	55300	29800	42550	42642.93	2.73	0	-1222	44783	43666	42233	41116	39683	44225	41675	29	12750	500	29780	50	1	5803397	2487	21.06	3.77	12	0.24	2035.00	11375.00	89200	20230424	-51.96	38650	20230103	10.87	89200	-51.96	20230424	38650	10.87	20230103	89200	-51.96	20230424	38650	10.87	20230103	2.87	N	126340	500	29 억		158423	N	N	1	N	00	N
156	20231103	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42850	300	2	0.71	538756500	12641	66.54	43450	43450	42050	55300	29800	42550	42619.77	2.73	0	-1115	44783	43666	42233	41116	39683	44225	41675	29	12750	500	29780	50	1	5803397	2487	21.06	3.77	12	0.22	2035.00	11375.00	89200	20230424	-51.96	38650	20230103	10.87	89200	-51.96	20230424	38650	10.87	20230103	89200	-51.96	20230424	38650	10.87	20230103	2.87	N	126340	500	29 억		158423	N	N	1	N	00	N
157	20231103	130709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42800	250	2	0.59	522487550	12261	64.53	43450	43450	42050	55300	29800	42550	42613.78	2.73	0	-948	44783	43666	42233	41116	39683	44225	41675	29	12750	500	29780	50	1	5803397	2484	21.03	3.76	12	0.21	2035.00	11375.00	89200	20230424	-52.02	38650	20230103	10.74	89200	-52.02	20230424	38650	10.74	20230103	89200	-52.02	20230424	38650	10.74	20230103	2.87	N	126340	500	29 억		158423	N	N	1	N	00	N
158	20231103	120708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	43000	450	2	1.06	496430050	11651	61.32	43450	43450	42050	55300	29800	42550	42608.36	2.73	0	-1161	44783	43666	42233	41116	39683	44225	41675	29	12750	500	29780	50	1	5803397	2495	21.13	3.78	12	0.20	2035.00	11375.00	89200	20230424	-51.79	38650	20230103	11.25	89200	-51.79	20230424	38650	11.25	20230103	89200	-51.79	20230424	38650	11.25	20230103	2.87	N	126340	500	29 억		158423	N	N	1	N	00	N
159	20231103	110715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42600	50	2	0.12	373314700	8778	46.20	43450	43450	42050	55300	29800	42550	42528.45	2.73	0	-2030	44783	43666	42233	41116	39683	44225	41675	29	12750	500	29780	50	1	5803397	2472	20.93	3.75	12	0.15	2035.00	11375.00	89200	20230424	-52.24	38650	20230103	10.22	89200	-52.24	20230424	38650	10.22	20230103	89200	-52.24	20230424	38650	10.22	20230103	2.87	N	126340	500	29 억		158423	N	N	1	N	00	N
160	20231103	100659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42300	-250	5	-0.59	267044400	6274	33.02	43450	43450	42050	55300	29800	42550	42563.66	2.73	0	-2631	44783	43666	42233	41116	39683	44225	41675	29	12750	500	29780	50	1	5803397	2455	20.79	3.72	12	0.11	2035.00	11375.00	89200	20230424	-52.58	38650	20230103	9.44	89200	-52.58	20230424	38650	9.44	20230103	89200	-52.58	20230424	38650	9.44	20230103	2.87	N	126340	500	29 억		158423	N	N	1	N	00	N
161	20231103	090703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42750	200	2	0.47	89732950	2080	10.95	43450	43450	42750	55300	29800	42550	43140.84	2.73	0	-736	44783	43666	42233	41116	39683	44225	41675	29	12750	500	29780	50	1	5803397	2481	21.01	3.76	12	0.04	2035.00	11375.00	89200	20230424	-52.07	38650	20230103	10.61	89200	-52.07	20230424	38650	10.61	20230103	89200	-52.07	20230424	38650	10.61	20230103	2.87	N	126340	500	29 억		158423	N	N	1	N	00	N
162	20231102	160704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42550	2050	2	5.06	796431600	18878	154.12	40800	43350	40800	52600	28350	40500	42188.35	2.70	0	1989	42200	41350	40800	39950	39400	41775	40375	29	12100	500	28350	50	1	5803397	2469	20.91	3.74	12	0.33	2035.00	11375.00	89200	20230424	-52.30	38650	20230103	10.09	89200	-52.30	20230424	38650	10.09	20230103	89200	-52.30	20230424	38650	10.09	20230103	2.84	N	126340	500	29 억		156404	N	N	1	N	00	N
163	20231102	150711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42450	1950	2	4.81	775892600	18395	150.18	40800	43350	40800	52600	28350	40500	42179.54	2.70	0	1963	42200	41350	40800	39950	39400	41775	40375	29	12100	500	28350	50	1	5803397	2464	20.86	3.73	12	0.32	2035.00	11375.00	89200	20230424	-52.41	38650	20230103	9.83	89200	-52.41	20230424	38650	9.83	20230103	89200	-52.41	20230424	38650	9.83	20230103	2.84	N	126340	500	29 억		156404	N	N	3	N	00	N
164	20231102	140659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42250	1750	2	4.32	741074850	17574	143.47	40800	43350	40800	52600	28350	40500	42168.82	2.70	0	2017	42200	41350	40800	39950	39400	41775	40375	29	12100	500	28350	50	1	5803397	2452	20.76	3.71	12	0.30	2035.00	11375.00	89200	20230424	-52.63	38650	20230103	9.31	89200	-52.63	20230424	38650	9.31	20230103	89200	-52.63	20230424	38650	9.31	20230103	2.84	N	126340	500	29 억		156404	N	N	3	N	00	N
165	20231102	130705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42750	2250	2	5.56	697241050	16541	135.04	40800	43350	40800	52600	28350	40500	42152.29	2.70	0	2134	42200	41350	40800	39950	39400	41775	40375	29	12100	500	28350	50	1	5803397	2481	21.01	3.76	12	0.29	2035.00	11375.00	89200	20230424	-52.07	38650	20230103	10.61	89200	-52.07	20230424	38650	10.61	20230103	89200	-52.07	20230424	38650	10.61	20230103	2.84	N	126340	500	29 억		156404	N	N	3	N	00	N
166	20231102	120701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42300	1800	2	4.44	591168450	14051	114.71	40800	43350	40800	52600	28350	40500	42073.05	2.70	0	2331	42200	41350	40800	39950	39400	41775	40375	29	12100	500	28350	50	1	5803397	2455	20.79	3.72	12	0.24	2035.00	11375.00	89200	20230424	-52.58	38650	20230103	9.44	89200	-52.58	20230424	38650	9.44	20230103	89200	-52.58	20230424	38650	9.44	20230103	2.84	N	126340	500	29 억		156404	N	N	3	N	00	N
167	20231102	110701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42550	2050	2	5.06	530074850	12609	102.94	40800	43350	40800	52600	28350	40500	42039.40	2.70	0	3093	42200	41350	40800	39950	39400	41775	40375	29	12100	500	28350	50	1	5803397	2469	20.91	3.74	12	0.22	2035.00	11375.00	89200	20230424	-52.30	38650	20230103	10.09	89200	-52.30	20230424	38650	10.09	20230103	89200	-52.30	20230424	38650	10.09	20230103	2.84	N	126340	500	29 억		156404	N	N	3	N	00	N
168	20231102	100702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	42450	1950	2	4.81	370879350	8879	72.49	40800	42650	40800	52600	28350	40500	41770.40	2.70	0	3010	42200	41350	40800	39950	39400	41775	40375	29	12100	500	28350	50	1	5803397	2464	20.86	3.73	12	0.15	2035.00	11375.00	89200	20230424	-52.41	38650	20230103	9.83	89200	-52.41	20230424	38650	9.83	20230103	89200	-52.41	20230424	38650	9.83	20230103	2.84	N	126340	500	29 억		156404	N	N	3	N	00	N
169	20231102	090706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	41250	750	2	1.85	86769950	2116	17.27	40800	41450	40800	52600	28350	40500	41006.59	2.70	0	1041	42200	41350	40800	39950	39400	41775	40375	29	12100	500	28350	50	1	5803397	2394	20.27	3.63	12	0.04	2035.00	11375.00	89200	20230424	-53.76	38650	20230103	6.73	89200	-53.76	20230424	38650	6.73	20230103	89200	-53.76	20230424	38650	6.73	20230103	2.84	N	126340	500	29 억		156404	N	N	3	N	00	N
170	20231101	160659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40500	150	2	0.37	495248950	12183	45.37	40400	41650	40250	52400	28250	40350	40650.83	2.71	0	-1714	43350	41850	41100	39600	38850	41475	39225	29	12050	500	28240	50	1	5803397	2350	19.90	3.56	12	0.21	2035.00	11375.00	89200	20230424	-54.60	38650	20230103	4.79	89200	-54.60	20230424	38650	4.79	20230103	89200	-54.60	20230424	38650	4.79	20230103	2.86	N	126340	500	29 억		157080	N	N	3	N	00	N
171	20231101	150700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40500	150	2	0.37	455023050	11191	41.68	40400	41650	40250	52400	28250	40350	40659.73	2.71	0	-1971	43350	41850	41100	39600	38850	41475	39225	29	12050	500	28240	50	1	5803397	2350	19.90	3.56	12	0.19	2035.00	11375.00	89200	20230424	-54.60	38650	20230103	4.79	89200	-54.60	20230424	38650	4.79	20230103	89200	-54.60	20230424	38650	4.79	20230103	2.86	N	126340	500	29 억		157080	N	N	19	N	00	N
172	20231101	140654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40600	250	2	0.62	397633950	9770	36.38	40400	41650	40350	52400	28250	40350	40699.48	2.71	0	-1495	43350	41850	41100	39600	38850	41475	39225	29	12050	500	28240	50	1	5803397	2356	19.95	3.57	12	0.17	2035.00	11375.00	89200	20230424	-54.48	38650	20230103	5.05	89200	-54.48	20230424	38650	5.05	20230103	89200	-54.48	20230424	38650	5.05	20230103	2.86	N	126340	500	29 억		157080	N	N	19	N	00	N
173	20231101	130659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40500	150	2	0.37	344405450	8457	31.49	40400	41650	40350	52400	28250	40350	40724.31	2.71	0	-1260	43350	41850	41100	39600	38850	41475	39225	29	12050	500	28240	50	1	5803397	2350	19.90	3.56	12	0.15	2035.00	11375.00	89200	20230424	-54.60	38650	20230103	4.79	89200	-54.60	20230424	38650	4.79	20230103	89200	-54.60	20230424	38650	4.79	20230103	2.86	N	126340	500	29 억		157080	N	N	19	N	00	N
174	20231101	120715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40650	300	2	0.74	271119650	6654	24.78	40400	41650	40350	52400	28250	40350	40745.36	2.71	0	-596	43350	41850	41100	39600	38850	41475	39225	29	12050	500	28240	50	1	5803397	2359	19.98	3.57	12	0.11	2035.00	11375.00	89200	20230424	-54.43	38650	20230103	5.17	89200	-54.43	20230424	38650	5.17	20230103	89200	-54.43	20230424	38650	5.17	20230103	2.86	N	126340	500	29 억		157080	N	N	19	N	00	N
175	20231101	110719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40600	250	2	0.62	224199600	5496	20.47	40400	41650	40350	52400	28250	40350	40793.23	2.71	0	-584	43350	41850	41100	39600	38850	41475	39225	29	12050	500	28240	50	1	5803397	2356	19.95	3.57	12	0.09	2035.00	11375.00	89200	20230424	-54.48	38650	20230103	5.05	89200	-54.48	20230424	38650	5.05	20230103	89200	-54.48	20230424	38650	5.05	20230103	2.86	N	126340	500	29 억		157080	N	N	19	N	00	N
176	20231101	100710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40950	600	2	1.49	98676050	2409	8.97	40400	41650	40400	52400	28250	40350	40961.42	2.71	0	-43	43350	41850	41100	39600	38850	41475	39225	29	12050	500	28240	50	1	5803397	2376	20.12	3.60	12	0.04	2035.00	11375.00	89200	20230424	-54.09	38650	20230103	5.95	89200	-54.09	20230424	38650	5.95	20230103	89200	-54.09	20230424	38650	5.95	20230103	2.86	N	126340	500	29 억		157080	N	N	19	N	00	N
177	20231101	090710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	40900	550	2	1.36	25476150	627	2.34	40400	41650	40400	52400	28250	40350	40631.82	2.71	0	-43	43350	41850	41100	39600	38850	41475	39225	29	12050	500	28240	50	1	5803397	2374	20.10	3.60	12	0.01	2035.00	11375.00	89200	20230424	-54.15	38650	20230103	5.82	89200	-54.15	20230424	38650	5.82	20230103	89200	-54.15	20230424	38650	5.82	20230103	2.86	N	126340	500	29 억		157080	N	N	19	N	00	N