KissMeData/079960/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	160710	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	-200	5	-0.98	399672350	19779	64.66	20350	20400	20000	26450	14250	20350	20207.20	8.13	0	-3109	21116	20732	20366	19982	19616	20925	20175	39	6100	500	15050	50	1	7860000	1584	6.90	0.57	12	0.25	2921.00	35453.00	25300	20230824	-20.36	14000	20230103	43.93	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	14000	43.93	20230103	3.00	N	079960	500	39 억		639245	N	N	0	N	00	N
3	20231130	150711	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	-150	5	-0.74	211865450	10436	34.12	20350	20400	20150	26450	14250	20350	20301.40	8.13	0	-3039	21116	20732	20366	19982	19616	20925	20175	39	6100	500	15050	50	1	7860000	1588	6.92	0.57	12	0.13	2921.00	35453.00	25300	20230824	-20.16	14000	20230103	44.29	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	14000	44.29	20230103	3.00	N	079960	500	39 억		639245	N	N	0	N	00	N
4	20231130	140707	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-50	5	-0.25	159270100	7836	25.62	20350	20400	20200	26450	14250	20350	20325.43	8.13	0	-2617	21116	20732	20366	19982	19616	20925	20175	39	6100	500	15050	50	1	7860000	1596	6.95	0.57	12	0.10	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	3.00	N	079960	500	39 억		639245	N	N	0	N	00	N
5	20231130	130705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	0	3	0.00	153198100	7537	24.64	20350	20400	20200	26450	14250	20350	20326.14	8.13	0	-2575	21116	20732	20366	19982	19616	20925	20175	39	6100	500	15050	50	1	7860000	1600	6.97	0.57	12	0.10	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.00	N	079960	500	39 억		639245	N	N	0	N	00	N
6	20231130	120716	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	0	3	0.00	106646050	5248	17.16	20350	20400	20200	26450	14250	20350	20321.27	8.13	0	-1551	21116	20732	20366	19982	19616	20925	20175	39	6100	500	15050	50	1	7860000	1600	6.97	0.57	12	0.07	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.00	N	079960	500	39 억		639245	N	N	0	N	00	N
7	20231130	110710	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	-50	5	-0.25	73935650	3631	11.87	20350	20400	20200	26450	14250	20350	20362.34	8.13	0	-1590	21116	20732	20366	19982	19616	20925	20175	39	6100	500	15050	50	1	7860000	1596	6.95	0.57	12	0.05	2921.00	35453.00	25300	20230824	-19.76	14000	20230103	45.00	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	14000	45.00	20230103	3.00	N	079960	500	39 억		639245	N	N	0	N	00	N
8	20231130	100706	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-100	5	-0.49	65197350	3200	10.46	20350	20400	20250	26450	14250	20350	20374.17	8.13	0	-1607	21116	20732	20366	19982	19616	20925	20175	39	6100	500	15050	50	1	7860000	1592	6.93	0.57	12	0.04	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	3.00	N	079960	500	39 억		639245	N	N	0	N	00	N
9	20231130	090708	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	50	2	0.25	9666300	475	1.55	20350	20400	20350	26450	14250	20350	20350.11	8.13	0	-271	21116	20732	20366	19982	19616	20925	20175	39	6100	500	15050	50	1	7860000	1603	6.98	0.58	12	0.01	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	3.00	N	079960	500	39 억		639245	N	N	0	N	00	N
10	20231129	160704	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-100	5	-0.49	625655750	30588	162.56	20300	20750	20000	26550	14350	20450	20454.29	8.15	0	-1763	21283	20866	20533	20116	19783	21075	20325	39	6100	500	15130	50	1	7860000	1600	6.97	0.57	12	0.39	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.04	N	079960	500	39 억		640817	N	N	0	N	00	N
11	20231129	150709	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-200	5	-0.98	597369000	29197	155.16	20300	20750	20000	26550	14350	20450	20459.94	8.15	0	-1570	21283	20866	20533	20116	19783	21075	20325	39	6100	500	15130	50	1	7860000	1592	6.93	0.57	12	0.37	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	3.04	N	079960	500	39 억		640817	N	N	0	N	00	N
12	20231129	140705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	0	3	0.00	469367750	22860	121.49	20300	20750	20300	26550	14350	20450	20532.27	8.15	0	-2090	21283	20866	20533	20116	19783	21075	20325	39	6100	500	15130	50	1	7860000	1607	7.00	0.58	12	0.29	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.04	N	079960	500	39 억		640817	N	N	0	N	00	N
13	20231129	130707	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	0	3	0.00	457595750	22284	118.42	20300	20750	20300	26550	14350	20450	20534.72	8.15	0	-1995	21283	20866	20533	20116	19783	21075	20325	39	6100	500	15130	50	1	7860000	1607	7.00	0.58	12	0.28	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.04	N	079960	500	39 억		640817	N	N	0	N	00	N
14	20231129	120707	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	150	2	0.73	412138950	20059	106.60	20300	20750	20300	26550	14350	20450	20546.34	8.15	0	-2522	21283	20866	20533	20116	19783	21075	20325	39	6100	500	15130	50	1	7860000	1619	7.05	0.58	12	0.26	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	3.04	N	079960	500	39 억		640817	N	N	0	N	00	N
15	20231129	110708	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	200	2	0.98	393530000	19155	101.80	20300	20750	20300	26550	14350	20450	20544.51	8.15	0	-2493	21283	20866	20533	20116	19783	21075	20325	39	6100	500	15130	50	1	7860000	1623	7.07	0.58	12	0.24	2921.00	35453.00	25300	20230824	-18.38	14000	20230103	47.50	25300	-18.38	20230824	14000	47.50	20230103	25300	-18.38	20230824	14000	47.50	20230103	3.04	N	079960	500	39 억		640817	N	N	0	N	00	N
16	20231129	100706	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	0	3	0.00	234818800	11483	61.02	20300	20650	20300	26550	14350	20450	20449.26	8.15	0	-1849	21283	20866	20533	20116	19783	21075	20325	39	6100	500	15130	50	1	7860000	1607	7.00	0.58	12	0.15	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	3.04	N	079960	500	39 억		640817	N	N	0	N	00	N
17	20231129	090703	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	50	2	0.24	53113600	2599	13.81	20300	20500	20300	26550	14350	20450	20436.17	8.15	0	-1370	21283	20866	20533	20116	19783	21075	20325	39	6100	500	15130	50	1	7860000	1611	7.02	0.58	12	0.03	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.04	N	079960	500	39 억		640817	N	N	0	N	00	N
18	20231128	160704	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	100	2	0.49	384255550	18792	95.34	20250	20950	20200	26450	14250	20350	20447.83	8.20	0	-3878	21116	20732	20416	20032	19716	20575	19875	39	6100	500	15050	50	1	7860000	1607	7.00	0.58	12	0.24	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.97	N	079960	500	39 억		644561	N	N	0	N	00	N
19	20231128	150620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	50	2	0.25	342724000	16756	85.01	20250	20950	20200	26450	14250	20350	20453.81	8.20	0	-2620	21116	20732	20416	20032	19716	20575	19875	39	6100	500	15050	50	1	7860000	1603	6.98	0.58	12	0.21	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.97	N	079960	500	39 억		644561	N	N	0	N	00	N
20	20231128	140704	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	0	3	0.00	315255100	15409	78.18	20250	20950	20200	26450	14250	20350	20459.15	8.20	0	-2401	21116	20732	20416	20032	19716	20575	19875	39	6100	500	15050	50	1	7860000	1600	6.97	0.57	12	0.20	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	2.97	N	079960	500	39 억		644561	N	N	0	N	00	N
21	20231128	130700	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-100	5	-0.49	303678900	14839	75.29	20250	20950	20200	26450	14250	20350	20464.92	8.20	0	-2245	21116	20732	20416	20032	19716	20575	19875	39	6100	500	15050	50	1	7860000	1592	6.93	0.57	12	0.19	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	2.97	N	079960	500	39 억		644561	N	N	0	N	00	N
22	20231128	120703	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-100	5	-0.49	226510450	11033	55.98	20250	20950	20200	26450	14250	20350	20530.27	8.20	0	-2153	21116	20732	20416	20032	19716	20575	19875	39	6100	500	15050	50	1	7860000	1592	6.93	0.57	12	0.14	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	2.97	N	079960	500	39 억		644561	N	N	0	N	00	N
23	20231128	110702	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	100	2	0.49	161239450	7825	39.70	20250	20950	20250	26450	14250	20350	20605.68	8.20	0	-1959	21116	20732	20416	20032	19716	20575	19875	39	6100	500	15050	50	1	7860000	1607	7.00	0.58	12	0.10	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.97	N	079960	500	39 억		644561	N	N	0	N	00	N
24	20231128	100701	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	50	2	0.25	130235300	6305	31.99	20250	20950	20250	26450	14250	20350	20655.88	8.20	0	-1286	21116	20732	20416	20032	19716	20575	19875	39	6100	500	15050	50	1	7860000	1603	6.98	0.58	12	0.08	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	2.97	N	079960	500	39 억		644561	N	N	0	N	00	N
25	20231128	090700	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	550	2	2.70	80455400	3886	19.72	20250	20950	20250	26450	14250	20350	20703.91	8.20	0	-704	21116	20732	20416	20032	19716	20575	19875	39	6100	500	15050	50	1	7860000	1643	7.16	0.59	12	0.05	2921.00	35453.00	25300	20230824	-17.39	14000	20230103	49.29	25300	-17.39	20230824	14000	49.29	20230103	25300	-17.39	20230824	14000	49.29	20230103	2.97	N	079960	500	39 억		644561	N	N	0	N	00	N
26	20231127	160659	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	-350	5	-1.69	403742450	19708	45.41	20550	20800	20100	26900	14500	20700	20486.67	8.24	0	-2835	21366	21032	20516	20182	19666	21200	20350	39	6200	500	15310	50	1	7860000	1600	6.97	0.57	12	0.25	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.00	N	079960	500	39 억		647357	N	N	0	N	00	N
27	20231127	150700	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-200	5	-0.97	325546450	15866	36.56	20550	20800	20100	26900	14500	20700	20518.50	8.24	0	-3644	21366	21032	20516	20182	19666	21200	20350	39	6200	500	15310	50	1	7860000	1611	7.02	0.58	12	0.20	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.00	N	079960	500	39 억		647357	N	N	0	N	00	N
28	20231127	140705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-50	5	-0.24	294621850	14357	33.08	20550	20800	20100	26900	14500	20700	20521.13	8.24	0	-3501	21366	21032	20516	20182	19666	21200	20350	39	6200	500	15310	50	1	7860000	1623	7.07	0.58	12	0.18	2921.00	35453.00	25300	20230824	-18.38	14000	20230103	47.50	25300	-18.38	20230824	14000	47.50	20230103	25300	-18.38	20230824	14000	47.50	20230103	3.00	N	079960	500	39 억		647357	N	N	0	N	00	N
29	20231127	130702	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-200	5	-0.97	255412300	12453	28.69	20550	20800	20100	26900	14500	20700	20510.10	8.24	0	-3246	21366	21032	20516	20182	19666	21200	20350	39	6200	500	15310	50	1	7860000	1611	7.02	0.58	12	0.16	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.00	N	079960	500	39 억		647357	N	N	0	N	00	N
30	20231127	120703	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-100	5	-0.48	219732500	10712	24.68	20550	20800	20100	26900	14500	20700	20512.74	8.24	0	-1778	21366	21032	20516	20182	19666	21200	20350	39	6200	500	15310	50	1	7860000	1619	7.05	0.58	12	0.14	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	3.00	N	079960	500	39 억		647357	N	N	0	N	00	N
31	20231127	110654	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-150	5	-0.72	182567300	8911	20.53	20550	20800	20100	26900	14500	20700	20487.86	8.24	0	-911	21366	21032	20516	20182	19666	21200	20350	39	6200	500	15310	50	1	7860000	1615	7.04	0.58	12	0.11	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	3.00	N	079960	500	39 억		647357	N	N	0	N	00	N
32	20231127	100653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	-300	5	-1.45	113207450	5542	12.77	20550	20600	20100	26900	14500	20700	20427.18	8.24	0	-252	21366	21032	20516	20182	19666	21200	20350	39	6200	500	15310	50	1	7860000	1603	6.98	0.58	12	0.07	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	3.00	N	079960	500	39 억		647357	N	N	0	N	00	N
33	20231127	090655	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-200	5	-0.97	33072700	1623	3.74	20550	20600	20100	26900	14500	20700	20377.51	8.24	0	-5	21366	21032	20516	20182	19666	21200	20350	39	6200	500	15310	50	1	7860000	1611	7.02	0.58	12	0.02	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.00	N	079960	500	39 억		647357	N	N	0	N	00	N
34	20231124	160648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	450	2	2.22	880660300	43151	81.57	20150	20850	20000	26300	14200	20250	20407.45	8.09	0	11438	21283	20766	20433	19916	19583	20600	19750	39	6050	500	14980	50	1	7860000	1627	7.09	0.58	12	0.55	2921.00	35453.00	25300	20230824	-18.18	14000	20230103	47.86	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	14000	47.86	20230103	3.04	N	079960	500	39 억		635485	N	N	0	N	00	N
35	20231124	150656	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	550	2	2.72	779039500	38219	72.25	20150	20850	20000	26300	14200	20250	20383.57	8.09	0	11135	21283	20766	20433	19916	19583	20600	19750	39	6050	500	14980	50	1	7860000	1635	7.12	0.59	12	0.49	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	3.04	N	079960	500	39 억		635485	N	N	0	N	00	N
36	20231124	140658	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	150	2	0.74	574630450	28240	53.39	20150	20750	20000	26300	14200	20250	20348.10	8.09	0	7163	21283	20766	20433	19916	19583	20600	19750	39	6050	500	14980	50	1	7860000	1603	6.98	0.58	12	0.36	2921.00	35453.00	25300	20230824	-19.37	14000	20230103	45.71	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	14000	45.71	20230103	3.04	N	079960	500	39 억		635485	N	N	0	N	00	N
37	20231124	130653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	300	2	1.48	473557700	23287	44.02	20150	20750	20000	26300	14200	20250	20335.71	8.09	0	5168	21283	20766	20433	19916	19583	20600	19750	39	6050	500	14980	50	1	7860000	1615	7.04	0.58	12	0.30	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	3.04	N	079960	500	39 억		635485	N	N	0	N	00	N
38	20231124	120657	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	250	2	1.23	407039500	20057	37.92	20150	20750	20000	26300	14200	20250	20294.14	8.09	0	5802	21283	20766	20433	19916	19583	20600	19750	39	6050	500	14980	50	1	7860000	1611	7.02	0.58	12	0.26	2921.00	35453.00	25300	20230824	-18.97	14000	20230103	46.43	25300	-18.97	20230824	14000	46.43	20230103	25300	-18.97	20230824	14000	46.43	20230103	3.04	N	079960	500	39 억		635485	N	N	0	N	00	N
39	20231124	110654	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	350	2	1.73	390129600	19234	36.36	20150	20750	20000	26300	14200	20250	20283.33	8.09	0	5720	21283	20766	20433	19916	19583	20600	19750	39	6050	500	14980	50	1	7860000	1619	7.05	0.58	12	0.24	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	3.04	N	079960	500	39 억		635485	N	N	0	N	00	N
40	20231124	100653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	100	2	0.49	254693000	12649	23.91	20150	20350	20000	26300	14200	20250	20135.43	8.09	0	5586	21283	20766	20433	19916	19583	20600	19750	39	6050	500	14980	50	1	7860000	1600	6.97	0.57	12	0.16	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.04	N	079960	500	39 억		635485	N	N	0	N	00	N
41	20231124	090653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20350	100	2	0.49	39495750	1956	3.70	20150	20350	20100	26300	14200	20250	20192.10	8.09	0	1148	21283	20766	20433	19916	19583	20600	19750	39	6050	500	14980	50	1	7860000	1600	6.97	0.57	12	0.02	2921.00	35453.00	25300	20230824	-19.57	14000	20230103	45.36	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	14000	45.36	20230103	3.04	N	079960	500	39 억		635485	N	N	0	N	00	N
42	20231123	160644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-700	5	-3.34	1085928050	52876	241.63	20950	20950	20100	27200	14700	20950	20539.94	7.98	0	8149	21250	21100	20850	20700	20450	21175	20775	39	6250	500	15500	50	1	7860000	1592	6.93	0.57	12	0.67	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	2.95	N	079960	500	39 억		627134	N	N	0	N	00	N
43	20231123	150708	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	-700	5	-3.34	996535500	48467	221.48	20950	20950	20100	27200	14700	20950	20561.11	7.98	0	7628	21250	21100	20850	20700	20450	21175	20775	39	6250	500	15500	50	1	7860000	1592	6.93	0.57	12	0.62	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	2.95	N	079960	500	39 억		627134	N	N	0	N	00	N
44	20231123	140703	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-500	5	-2.39	720500600	34890	159.44	20950	20950	20300	27200	14700	20950	20650.63	7.98	0	5135	21250	21100	20850	20700	20450	21175	20775	39	6250	500	15500	50	1	7860000	1607	7.00	0.58	12	0.44	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.95	N	079960	500	39 억		627134	N	N	0	N	00	N
45	20231123	130705	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-150	5	-0.72	343920150	16587	75.80	20950	20950	20650	27200	14700	20950	20734.32	7.98	0	2209	21250	21100	20850	20700	20450	21175	20775	39	6250	500	15500	50	1	7860000	1635	7.12	0.59	12	0.21	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.95	N	079960	500	39 억		627134	N	N	0	N	00	N
46	20231123	120655	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-150	5	-0.72	298098500	14384	65.73	20950	20950	20650	27200	14700	20950	20724.31	7.98	0	2394	21250	21100	20850	20700	20450	21175	20775	39	6250	500	15500	50	1	7860000	1635	7.12	0.59	12	0.18	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.95	N	079960	500	39 억		627134	N	N	0	N	00	N
47	20231123	110712	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-150	5	-0.72	210304750	10154	46.40	20950	20950	20650	27200	14700	20950	20711.52	7.98	0	1783	21250	21100	20850	20700	20450	21175	20775	39	6250	500	15500	50	1	7860000	1635	7.12	0.59	12	0.13	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.95	N	079960	500	39 억		627134	N	N	0	N	00	N
48	20231123	100656	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-150	5	-0.72	161296100	7794	35.62	20950	20950	20650	27200	14700	20950	20694.91	7.98	0	1371	21250	21100	20850	20700	20450	21175	20775	39	6250	500	15500	50	1	7860000	1635	7.12	0.59	12	0.10	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.95	N	079960	500	39 억		627134	N	N	0	N	00	N
49	20231123	090653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-150	5	-0.72	7706500	370	1.69	20950	20950	20800	27200	14700	20950	20828.38	7.98	0	-354	21250	21100	20850	20700	20450	21175	20775	39	6250	500	15500	50	1	7860000	1635	7.12	0.59	12	0.00	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.95	N	079960	500	39 억		627134	N	N	0	N	00	N
50	20231122	160630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	0	3	0.00	454812200	21841	38.85	20800	21000	20600	27200	14700	20950	20823.78	8.01	0	-2501	21450	21200	20800	20550	20150	21325	20675	39	6250	500	15500	50	1	7860000	1647	7.17	0.59	12	0.28	2921.00	35453.00	25300	20230824	-17.19	14000	20230103	49.64	25300	-17.19	20230824	14000	49.64	20230103	25300	-17.19	20230824	14000	49.64	20230103	2.97	N	079960	500	39 억		629385	N	N	0	N	00	N
51	20231122	150642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-150	5	-0.72	268600900	12895	22.94	20800	21000	20600	27200	14700	20950	20829.85	8.01	0	-3845	21450	21200	20800	20550	20150	21325	20675	39	6250	500	15500	50	1	7860000	1635	7.12	0.59	12	0.16	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.97	N	079960	500	39 억		629385	N	N	0	N	00	N
52	20231122	140635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	-100	5	-0.48	229472750	11016	19.59	20800	21000	20600	27200	14700	20950	20830.86	8.01	0	-2888	21450	21200	20800	20550	20150	21325	20675	39	6250	500	15500	50	1	7860000	1639	7.14	0.59	12	0.14	2921.00	35453.00	25300	20230824	-17.59	14000	20230103	48.93	25300	-17.59	20230824	14000	48.93	20230103	25300	-17.59	20230824	14000	48.93	20230103	2.97	N	079960	500	39 억		629385	N	N	0	N	00	N
53	20231122	130657	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	0	3	0.00	208012700	9991	17.77	20800	20950	20600	27200	14700	20950	20820.01	8.01	0	-2533	21450	21200	20800	20550	20150	21325	20675	39	6250	500	15500	50	1	7860000	1647	7.17	0.59	12	0.13	2921.00	35453.00	25300	20230824	-17.19	14000	20230103	49.64	25300	-17.19	20230824	14000	49.64	20230103	25300	-17.19	20230824	14000	49.64	20230103	2.97	N	079960	500	39 억		629385	N	N	0	N	00	N
54	20231122	120701	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	-100	5	-0.48	197448550	9485	16.87	20800	20950	20600	27200	14700	20950	20816.93	8.01	0	-2519	21450	21200	20800	20550	20150	21325	20675	39	6250	500	15500	50	1	7860000	1639	7.14	0.59	12	0.12	2921.00	35453.00	25300	20230824	-17.59	14000	20230103	48.93	25300	-17.59	20230824	14000	48.93	20230103	25300	-17.59	20230824	14000	48.93	20230103	2.97	N	079960	500	39 억		629385	N	N	0	N	00	N
55	20231122	110729	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-150	5	-0.72	127932500	6144	10.93	20800	20950	20600	27200	14700	20950	20822.35	8.01	0	-1316	21450	21200	20800	20550	20150	21325	20675	39	6250	500	15500	50	1	7860000	1635	7.12	0.59	12	0.08	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.97	N	079960	500	39 억		629385	N	N	0	N	00	N
56	20231122	100711	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	-50	5	-0.24	65207200	3140	5.59	20800	20900	20600	27200	14700	20950	20766.62	8.01	0	-362	21450	21200	20800	20550	20150	21325	20675	39	6250	500	15500	50	1	7860000	1643	7.16	0.59	12	0.04	2921.00	35453.00	25300	20230824	-17.39	14000	20230103	49.29	25300	-17.39	20230824	14000	49.29	20230103	25300	-17.39	20230824	14000	49.29	20230103	2.97	N	079960	500	39 억		629385	N	N	0	N	00	N
57	20231122	090637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-250	5	-1.19	6247100	301	0.54	20800	20900	20700	27200	14700	20950	20754.49	8.01	0	-1	21450	21200	20800	20550	20150	21325	20675	39	6250	500	15500	50	1	7860000	1627	7.09	0.58	12	0.00	2921.00	35453.00	25300	20230824	-18.18	14000	20230103	47.86	25300	-18.18	20230824	14000	47.86	20230103	25300	-18.18	20230824	14000	47.86	20230103	2.97	N	079960	500	39 억		629385	N	N	0	N	00	N
58	20231121	160638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	400	2	1.95	1167161900	56182	102.18	20550	21050	20400	26700	14400	20550	20774.63	8.12	0	-9371	21656	21102	20446	19892	19236	21380	20170	39	6150	500	15200	50	1	7860000	1647	7.17	0.59	12	0.71	2921.00	35453.00	25300	20230824	-17.19	14000	20230103	49.64	25300	-17.19	20230824	14000	49.64	20230103	25300	-17.19	20230824	14000	49.64	20230103	2.94	N	079960	500	39 억		638308	N	N	0	N	00	N
59	20231121	150639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	350	2	1.70	1045269450	50354	91.58	20550	21050	20400	26700	14400	20550	20758.42	8.12	0	-8167	21656	21102	20446	19892	19236	21380	20170	39	6150	500	15200	50	1	7860000	1643	7.16	0.59	12	0.64	2921.00	35453.00	25300	20230824	-17.39	14000	20230103	49.29	25300	-17.39	20230824	14000	49.29	20230103	25300	-17.39	20230824	14000	49.29	20230103	2.94	N	079960	500	39 억		638308	N	N	0	N	00	N
60	20231121	140633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	250	2	1.22	919804400	44306	80.58	20550	21050	20400	26700	14400	20550	20760.27	8.12	0	-6911	21656	21102	20446	19892	19236	21380	20170	39	6150	500	15200	50	1	7860000	1635	7.12	0.59	12	0.56	2921.00	35453.00	25300	20230824	-17.79	14000	20230103	48.57	25300	-17.79	20230824	14000	48.57	20230103	25300	-17.79	20230824	14000	48.57	20230103	2.94	N	079960	500	39 억		638308	N	N	0	N	00	N
61	20231121	130627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	0	3	0.00	752390300	36194	65.83	20550	21050	20400	26700	14400	20550	20787.71	8.12	0	-6180	21656	21102	20446	19892	19236	21380	20170	39	6150	500	15200	50	1	7860000	1615	7.04	0.58	12	0.46	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.94	N	079960	500	39 억		638308	N	N	0	N	00	N
62	20231121	120627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	50	2	0.24	693841500	33345	60.64	20550	21050	20400	26700	14400	20550	20807.97	8.12	0	-5833	21656	21102	20446	19892	19236	21380	20170	39	6150	500	15200	50	1	7860000	1619	7.05	0.58	12	0.42	2921.00	35453.00	25300	20230824	-18.58	14000	20230103	47.14	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	14000	47.14	20230103	2.94	N	079960	500	39 억		638308	N	N	0	N	00	N
63	20231121	110625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	500	2	2.43	480838050	23144	42.09	20550	21050	20400	26700	14400	20550	20775.94	8.12	0	-3256	21656	21102	20446	19892	19236	21380	20170	39	6150	500	15200	50	1	7860000	1655	7.21	0.59	12	0.29	2921.00	35453.00	25300	20230824	-16.80	14000	20230103	50.36	25300	-16.80	20230824	14000	50.36	20230103	25300	-16.80	20230824	14000	50.36	20230103	2.94	N	079960	500	39 억		638308	N	N	0	N	00	N
64	20231121	100610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	100	2	0.49	137296150	6685	12.16	20550	20800	20400	26700	14400	20550	20537.94	8.12	0	-1212	21656	21102	20446	19892	19236	21380	20170	39	6150	500	15200	50	1	7860000	1623	7.07	0.58	12	0.09	2921.00	35453.00	25300	20230824	-18.38	14000	20230103	47.50	25300	-18.38	20230824	14000	47.50	20230103	25300	-18.38	20230824	14000	47.50	20230103	2.94	N	079960	500	39 억		638308	N	N	0	N	00	N
65	20231121	090619	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	-100	5	-0.49	5730550	280	0.51	20550	20550	20400	26700	14400	20550	20465.95	8.12	0	-169	21656	21102	20446	19892	19236	21380	20170	39	6150	500	15200	50	1	7860000	1607	7.00	0.58	12	0.00	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.94	N	079960	500	39 억		638308	N	N	0	N	00	N
66	20231120	160624	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	760	2	3.84	1120410480	54942	195.26	19810	21000	19790	25700	13860	19790	20392.43	8.15	0	-1845	20170	19980	19810	19620	19450	19895	19535	39	5910	500	14640	50	1	7860000	1615	7.04	0.58	12	0.70	2921.00	35453.00	25300	20230824	-18.77	14000	20230103	46.79	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	14000	46.79	20230103	2.96	N	079960	500	39 억		640406	N	N	0	N	00	N
67	20231120	150628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	660	2	3.34	1069854530	52478	186.50	19810	21000	19790	25700	13860	19790	20386.72	8.15	0	-1610	20170	19980	19810	19620	19450	19895	19535	39	5910	500	14640	50	1	7860000	1607	7.00	0.58	12	0.67	2921.00	35453.00	25300	20230824	-19.17	14000	20230103	46.07	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	14000	46.07	20230103	2.96	N	079960	500	39 억		640406	N	N	0	N	00	N
68	20231120	140628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20250	460	2	2.32	447768630	22312	79.29	19810	20350	19790	25700	13860	19790	20068.51	8.15	0	1113	20170	19980	19810	19620	19450	19895	19535	39	5910	500	14640	50	1	7860000	1592	6.93	0.57	12	0.28	2921.00	35453.00	25300	20230824	-19.96	14000	20230103	44.64	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	14000	44.64	20230103	2.96	N	079960	500	39 억		640406	N	N	0	N	00	N
69	20231120	130623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	360	2	1.82	352521030	17601	62.55	19810	20250	19790	25700	13860	19790	20028.47	8.15	0	1679	20170	19980	19810	19620	19450	19895	19535	39	5910	500	14640	50	1	7860000	1584	6.90	0.57	12	0.22	2921.00	35453.00	25300	20230824	-20.36	14000	20230103	43.93	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	14000	43.93	20230103	2.96	N	079960	500	39 억		640406	N	N	0	N	00	N
70	20231120	120625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	360	2	1.82	279509630	13979	49.68	19810	20250	19790	25700	13860	19790	19994.97	8.15	0	1609	20170	19980	19810	19620	19450	19895	19535	39	5910	500	14640	50	1	7860000	1584	6.90	0.57	12	0.18	2921.00	35453.00	25300	20230824	-20.36	14000	20230103	43.93	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	14000	43.93	20230103	2.96	N	079960	500	39 억		640406	N	N	0	N	00	N
71	20231120	110624	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	210	2	1.06	234660900	11755	41.78	19810	20150	19790	25700	13860	19790	19962.65	8.15	0	1467	20170	19980	19810	19620	19450	19895	19535	39	5910	500	14640	50	1	7860000	1572	6.85	0.56	12	0.15	2921.00	35453.00	25300	20230824	-20.95	14000	20230103	42.86	25300	-20.95	20230824	14000	42.86	20230103	25300	-20.95	20230824	14000	42.86	20230103	2.96	N	079960	500	39 억		640406	N	N	0	N	00	N
72	20231120	100621	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19950	160	2	0.81	114569900	5762	20.48	19810	20050	19790	25700	13860	19790	19883.70	8.15	0	1976	20170	19980	19810	19620	19450	19895	19535	39	5910	500	14640	10	1	7860000	1568	6.83	0.56	12	0.07	2921.00	35453.00	25300	20230824	-21.15	14000	20230103	42.50	25300	-21.15	20230824	14000	42.50	20230103	25300	-21.15	20230824	14000	42.50	20230103	2.96	N	079960	500	39 억		640406	N	N	0	N	00	N
73	20231120	090626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19920	130	2	0.66	14018330	706	2.51	19810	19920	19810	25700	13860	19790	19855.99	8.15	0	34	20170	19980	19810	19620	19450	19895	19535	39	5910	500	14640	10	1	7860000	1566	6.82	0.56	12	0.01	2921.00	35453.00	25300	20230824	-21.26	14000	20230103	42.29	25300	-21.26	20230824	14000	42.29	20230103	25300	-21.26	20230824	14000	42.29	20230103	2.96	N	079960	500	39 억		640406	N	N	0	N	00	N
74	20231117	160639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19790	-310	5	-1.54	556583800	28128	58.93	19940	20000	19640	26100	14100	20100	19787.54	8.26	0	-8751	20840	20470	19830	19460	18820	20655	19645	39	6000	500	14870	10	1	7860000	1555	6.78	0.56	12	0.36	2921.00	35453.00	25300	20230824	-21.78	14000	20230103	41.36	25300	-21.78	20230824	14000	41.36	20230103	25300	-21.78	20230824	14000	41.36	20230103	2.95	N	079960	500	39 억		649133	N	N	0	N	00	N
75	20231117	150643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19820	-280	5	-1.39	536920160	27135	56.85	19940	20000	19640	26100	14100	20100	19787.00	8.26	0	-8607	20840	20470	19830	19460	18820	20655	19645	39	6000	500	14870	10	1	7860000	1558	6.79	0.56	12	0.35	2921.00	35453.00	25300	20230824	-21.66	14000	20230103	41.57	25300	-21.66	20230824	14000	41.57	20230103	25300	-21.66	20230824	14000	41.57	20230103	2.95	N	079960	500	39 억		649133	N	N	0	N	00	N
76	20231117	140640	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19840	-260	5	-1.29	423982570	21429	44.89	19940	20000	19640	26100	14100	20100	19785.46	8.26	0	-7961	20840	20470	19830	19460	18820	20655	19645	39	6000	500	14870	10	1	7860000	1559	6.79	0.56	12	0.27	2921.00	35453.00	25300	20230824	-21.58	14000	20230103	41.71	25300	-21.58	20230824	14000	41.71	20230103	25300	-21.58	20230824	14000	41.71	20230103	2.95	N	079960	500	39 억		649133	N	N	0	N	00	N
77	20231117	130639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-300	5	-1.49	387519730	19589	41.04	19940	20000	19640	26100	14100	20100	19782.52	8.26	0	-6815	20840	20470	19830	19460	18820	20655	19645	39	6000	500	14870	10	1	7860000	1556	6.78	0.56	12	0.25	2921.00	35453.00	25300	20230824	-21.74	14000	20230103	41.43	25300	-21.74	20230824	14000	41.43	20230103	25300	-21.74	20230824	14000	41.43	20230103	2.95	N	079960	500	39 억		649133	N	N	0	N	00	N
78	20231117	120640	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	-270	5	-1.34	331041440	16739	35.07	19940	20000	19640	26100	14100	20100	19776.66	8.26	0	-6373	20840	20470	19830	19460	18820	20655	19645	39	6000	500	14870	10	1	7860000	1559	6.79	0.56	12	0.21	2921.00	35453.00	25300	20230824	-21.62	14000	20230103	41.64	25300	-21.62	20230824	14000	41.64	20230103	25300	-21.62	20230824	14000	41.64	20230103	2.95	N	079960	500	39 억		649133	N	N	0	N	00	N
79	20231117	110642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19850	-250	5	-1.24	285346490	14432	30.23	19940	20000	19640	26100	14100	20100	19771.79	8.26	0	-6264	20840	20470	19830	19460	18820	20655	19645	39	6000	500	14870	10	1	7860000	1560	6.80	0.56	12	0.18	2921.00	35453.00	25300	20230824	-21.54	14000	20230103	41.79	25300	-21.54	20230824	14000	41.79	20230103	25300	-21.54	20230824	14000	41.79	20230103	2.95	N	079960	500	39 억		649133	N	N	0	N	00	N
80	20231117	100639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19810	-290	5	-1.44	123753130	6244	13.08	19940	20000	19720	26100	14100	20100	19819.53	8.26	0	-1940	20840	20470	19830	19460	18820	20655	19645	39	6000	500	14870	10	1	7860000	1557	6.78	0.56	12	0.08	2921.00	35453.00	25300	20230824	-21.70	14000	20230103	41.50	25300	-21.70	20230824	14000	41.50	20230103	25300	-21.70	20230824	14000	41.50	20230103	2.95	N	079960	500	39 억		649133	N	N	0	N	00	N
81	20231117	090642	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19850	-250	5	-1.24	13716010	689	1.44	19940	19940	19850	26100	14100	20100	19907.13	8.26	0	-341	20840	20470	19830	19460	18820	20655	19645	39	6000	500	14870	10	1	7860000	1560	6.80	0.56	12	0.01	2921.00	35453.00	25300	20230824	-21.54	14000	20230103	41.79	25300	-21.54	20230824	14000	41.79	20230103	25300	-21.54	20230824	14000	41.79	20230103	2.95	N	079960	500	39 억		649133	N	N	0	N	00	N
82	20231116	160641	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	900	2	4.66	924120080	46787	131.05	19300	20200	19190	25050	13510	19300	19751.64	8.29	0	-2694	19713	19506	19373	19166	19033	19610	19270	39	5750	500	14280	50	1	7860000	1588	6.92	0.57	12	0.60	2921.00	35453.00	25300	20230824	-20.16	13850	20221114	45.85	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	14000	44.29	20230103	2.97	N	079960	500	39 억		651301	N	N	0	N	00	N
83	20231116	150637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19920	620	2	3.21	707658770	35983	100.79	19300	19950	19190	25050	13510	19300	19666.48	8.29	0	-1800	19713	19506	19373	19166	19033	19610	19270	39	5750	500	14280	10	1	7860000	1566	6.82	0.56	12	0.46	2921.00	35453.00	25300	20230824	-21.26	13850	20221114	43.83	25300	-21.26	20230824	14000	42.29	20230103	25300	-21.26	20230824	14000	42.29	20230103	2.97	N	079960	500	39 억		651301	N	N	0	N	00	N
84	20231116	140615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19930	630	2	3.26	546357660	27866	78.05	19300	19930	19190	25050	13510	19300	19606.61	8.29	0	-1004	19713	19506	19373	19166	19033	19610	19270	39	5750	500	14280	10	1	7860000	1566	6.82	0.56	12	0.35	2921.00	35453.00	25300	20230824	-21.23	13850	20221114	43.90	25300	-21.23	20230824	14000	42.36	20230103	25300	-21.23	20230824	14000	42.36	20230103	2.97	N	079960	500	39 억		651301	N	N	0	N	00	N
85	20231116	130636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	400	2	2.07	318421690	16367	45.84	19300	19760	19190	25050	13510	19300	19455.10	8.29	0	-2372	19713	19506	19373	19166	19033	19610	19270	39	5750	500	14280	10	1	7860000	1548	6.74	0.56	12	0.21	2921.00	35453.00	25300	20230824	-22.13	13850	20221114	42.24	25300	-22.13	20230824	14000	40.71	20230103	25300	-22.13	20230824	14000	40.71	20230103	2.97	N	079960	500	39 억		651301	N	N	0	N	00	N
86	20231116	120638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19720	420	2	2.18	261615610	13483	37.77	19300	19760	19190	25050	13510	19300	19403.37	8.29	0	-2109	19713	19506	19373	19166	19033	19610	19270	39	5750	500	14280	10	1	7860000	1550	6.75	0.56	12	0.17	2921.00	35453.00	25300	20230824	-22.06	13850	20221114	42.38	25300	-22.06	20230824	14000	40.86	20230103	25300	-22.06	20230824	14000	40.86	20230103	2.97	N	079960	500	39 억		651301	N	N	0	N	00	N
87	20231116	110635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19270	-30	5	-0.16	139473900	7244	20.29	19300	19400	19190	25050	13510	19300	19253.71	8.29	0	-3267	19713	19506	19373	19166	19033	19610	19270	39	5750	500	14280	10	1	7860000	1515	6.60	0.54	12	0.09	2921.00	35453.00	25300	20230824	-23.83	13850	20221114	39.13	25300	-23.83	20230824	14000	37.64	20230103	25300	-23.83	20230824	14000	37.64	20230103	2.97	N	079960	500	39 억		651301	N	N	0	N	00	N
88	20231116	100636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19300	0	3	0.00	6886920	357	1.00	19300	19300	19240	25050	13510	19300	19291.09	8.29	0	12	19713	19506	19373	19166	19033	19610	19270	39	5750	500	14280	10	1	7860000	1517	6.61	0.54	12	0.00	2921.00	35453.00	25300	20230824	-23.72	13850	20221114	39.35	25300	-23.72	20230824	14000	37.86	20230103	25300	-23.72	20230824	14000	37.86	20230103	2.97	N	079960	500	39 억		651301	N	N	0	N	00	N
89	20231116	090636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19300	0	3	0.00	0	0	0.00	0	0	0	25050	13510	19300	0.00	8.29	0	0	19713	19506	19373	19166	19033	19610	19270	39	5750	500	14280	10	1	7860000	1517	6.61	0.54	12	0.00	2921.00	35453.00	25300	20230824	-23.72	13850	20221114	39.35	25300	-23.72	20230824	14000	37.86	20230103	25300	-23.72	20230824	14000	37.86	20230103	2.97	N	079960	500	39 억		651301	N	N	0	N	00	N
90	20231115	160555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19300	570	2	3.04	689977400	35606	254.09	19270	19580	19240	24300	13120	18730	19378.14	8.21	0	6143	19083	18906	18553	18376	18023	18995	18465	39	5570	500	13860	10	1	7860000	1517	6.61	0.54	12	0.45	2921.00	35453.00	25300	20230824	-23.72	13800	20221111	39.86	25300	-23.72	20230824	14000	37.86	20230103	25300	-23.72	20230824	14000	37.86	20230103	2.96	N	079960	500	39 억		645134	N	N	0	N	00	N
91	20231115	150645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19290	560	2	2.99	677821240	34976	249.60	19270	19580	19240	24300	13120	18730	19379.61	8.21	0	6100	19083	18906	18553	18376	18023	18995	18465	39	5570	500	13860	10	1	7860000	1516	6.60	0.54	12	0.44	2921.00	35453.00	25300	20230824	-23.75	13800	20221111	39.78	25300	-23.75	20230824	14000	37.79	20230103	25300	-23.75	20230824	14000	37.79	20230103	2.96	N	079960	500	39 억		645134	N	N	0	N	00	N
92	20231115	140643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19340	610	2	3.26	604844410	31202	222.66	19270	19580	19240	24300	13120	18730	19384.80	8.21	0	6960	19083	18906	18553	18376	18023	18995	18465	39	5570	500	13860	10	1	7860000	1520	6.62	0.55	12	0.40	2921.00	35453.00	25300	20230824	-23.56	13800	20221111	40.14	25300	-23.56	20230824	14000	38.14	20230103	25300	-23.56	20230824	14000	38.14	20230103	2.96	N	079960	500	39 억		645134	N	N	0	N	00	N
93	20231115	130646	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19400	670	2	3.58	574207200	29619	211.37	19270	19580	19240	24300	13120	18730	19386.45	8.21	0	7014	19083	18906	18553	18376	18023	18995	18465	39	5570	500	13860	10	1	7860000	1525	6.64	0.55	12	0.38	2921.00	35453.00	25300	20230824	-23.32	13800	20221111	40.58	25300	-23.32	20230824	14000	38.57	20230103	25300	-23.32	20230824	14000	38.57	20230103	2.96	N	079960	500	39 억		645134	N	N	0	N	00	N
94	20231115	120648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19300	570	2	3.04	568991350	29350	209.45	19270	19580	19240	24300	13120	18730	19386.42	8.21	0	6925	19083	18906	18553	18376	18023	18995	18465	39	5570	500	13860	10	1	7860000	1517	6.61	0.54	12	0.37	2921.00	35453.00	25300	20230824	-23.72	13800	20221111	39.86	25300	-23.72	20230824	14000	37.86	20230103	25300	-23.72	20230824	14000	37.86	20230103	2.96	N	079960	500	39 억		645134	N	N	0	N	00	N
95	20231115	110653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19430	700	2	3.74	501610690	25865	184.58	19270	19580	19240	24300	13120	18730	19393.42	8.21	0	7002	19083	18906	18553	18376	18023	18995	18465	39	5570	500	13860	10	1	7860000	1527	6.65	0.55	12	0.33	2921.00	35453.00	25300	20230824	-23.20	13800	20221111	40.80	25300	-23.20	20230824	14000	38.79	20230103	25300	-23.20	20230824	14000	38.79	20230103	2.96	N	079960	500	39 억		645134	N	N	0	N	00	N
96	20231115	100647	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19400	670	2	3.58	423489980	21831	155.79	19270	19580	19240	24300	13120	18730	19398.56	8.21	0	6857	19083	18906	18553	18376	18023	18995	18465	39	5570	500	13860	10	1	7860000	1525	6.64	0.55	12	0.28	2921.00	35453.00	25300	20230824	-23.32	13800	20221111	40.58	25300	-23.32	20230824	14000	38.57	20230103	25300	-23.32	20230824	14000	38.57	20230103	2.96	N	079960	500	39 억		645134	N	N	0	N	00	N
97	20231115	090641	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19300	570	2	3.04	110537380	5731	40.90	19270	19400	19240	24300	13120	18730	19287.63	8.21	0	-66	19083	18906	18553	18376	18023	18995	18465	39	5570	500	13860	10	1	7860000	1517	6.61	0.54	12	0.07	2921.00	35453.00	25300	20230824	-23.72	13800	20221111	39.86	25300	-23.72	20230824	14000	37.86	20230103	25300	-23.72	20230824	14000	37.86	20230103	2.96	N	079960	500	39 억		645134	N	N	0	N	00	N
98	20231114	160634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18730	500	2	2.74	203701860	10971	74.23	18230	18730	18200	23650	12770	18230	18567.00	8.16	0	4493	19183	18706	18383	17906	17583	18545	17745	39	5420	500	13490	10	1	7860000	1472	6.41	0.53	12	0.14	2921.00	35453.00	25300	20230824	-25.97	13400	20221110	39.78	25300	-25.97	20230824	14000	33.79	20230103	25300	-25.97	20230824	13850	35.23	20221114	2.96	N	079960	500	39 억		641011	N	N	0	N	00	N
99	20231114	150635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18700	470	2	2.58	176764190	9530	64.48	18230	18700	18200	23650	12770	18230	18548.18	8.16	0	4315	19183	18706	18383	17906	17583	18545	17745	39	5420	500	13490	10	1	7860000	1470	6.40	0.53	12	0.12	2921.00	35453.00	25300	20230824	-26.09	13400	20221110	39.55	25300	-26.09	20230824	14000	33.57	20230103	25300	-26.09	20230824	13850	35.02	20221114	2.96	N	079960	500	39 억		641011	N	N	0	N	00	N
100	20231114	140635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18570	340	2	1.87	154146230	8316	56.27	18230	18650	18200	23650	12770	18230	18536.10	8.16	0	3936	19183	18706	18383	17906	17583	18545	17745	39	5420	500	13490	10	1	7860000	1460	6.36	0.52	12	0.11	2921.00	35453.00	25300	20230824	-26.60	13400	20221110	38.58	25300	-26.60	20230824	14000	32.64	20230103	25300	-26.60	20230824	13850	34.08	20221114	2.96	N	079960	500	39 억		641011	N	N	0	N	00	N
101	20231114	130637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18590	360	2	1.97	123854000	6686	45.24	18230	18650	18200	23650	12770	18230	18524.38	8.16	0	3736	19183	18706	18383	17906	17583	18545	17745	39	5420	500	13490	10	1	7860000	1461	6.36	0.52	12	0.09	2921.00	35453.00	25300	20230824	-26.52	13400	20221110	38.73	25300	-26.52	20230824	14000	32.79	20230103	25300	-26.52	20230824	13850	34.22	20221114	2.96	N	079960	500	39 억		641011	N	N	0	N	00	N
102	20231114	120637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18550	320	2	1.76	109039270	5890	39.85	18230	18650	18200	23650	12770	18230	18512.61	8.16	0	3492	19183	18706	18383	17906	17583	18545	17745	39	5420	500	13490	10	1	7860000	1458	6.35	0.52	12	0.07	2921.00	35453.00	25300	20230824	-26.68	13400	20221110	38.43	25300	-26.68	20230824	14000	32.50	20230103	25300	-26.68	20230824	13850	33.94	20221114	2.96	N	079960	500	39 억		641011	N	N	0	N	00	N
103	20231114	110644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18620	390	2	2.14	83734510	4526	30.62	18230	18650	18200	23650	12770	18230	18500.78	8.16	0	2501	19183	18706	18383	17906	17583	18545	17745	39	5420	500	13490	10	1	7860000	1464	6.37	0.53	12	0.06	2921.00	35453.00	25300	20230824	-26.40	13400	20221110	38.96	25300	-26.40	20230824	14000	33.00	20230103	25300	-26.40	20230824	13850	34.44	20221114	2.96	N	079960	500	39 억		641011	N	N	0	N	00	N
104	20231114	100637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18630	400	2	2.19	80141760	4333	29.32	18230	18630	18200	23650	12770	18230	18495.68	8.16	0	2381	19183	18706	18383	17906	17583	18545	17745	39	5420	500	13490	10	1	7860000	1464	6.38	0.53	12	0.06	2921.00	35453.00	25300	20230824	-26.36	13400	20221110	39.03	25300	-26.36	20230824	14000	33.07	20230103	25300	-26.36	20230824	13850	34.51	20221114	2.96	N	079960	500	39 억		641011	N	N	0	N	00	N
105	20231114	090631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18400	170	2	0.93	7061100	386	2.61	18230	18400	18200	23650	12770	18230	18293.01	8.16	0	143	19183	18706	18383	17906	17583	18545	17745	39	5420	500	13490	10	1	7860000	1446	6.30	0.52	12	0.00	2921.00	35453.00	25300	20230824	-27.27	13400	20221110	37.31	25300	-27.27	20230824	14000	31.43	20230103	25300	-27.27	20230824	13850	32.85	20221114	2.96	N	079960	500	39 억		641011	N	N	0	N	00	N
106	20231113	160626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18230	-270	5	-1.46	269637970	14759	82.36	18860	18860	18060	24050	12950	18500	18269.39	8.19	0	-2454	18940	18720	18610	18390	18280	18665	18335	39	5550	500	13690	10	1	7860000	1433	6.24	0.51	12	0.19	2921.00	35453.00	25300	20230824	-27.94	13000	20221109	40.23	25300	-27.94	20230824	14000	30.21	20230103	25300	-27.94	20230824	13850	31.62	20221114	2.99	N	079960	500	39 억		643465	N	N	0	N	00	N
107	20231113	150626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18170	-330	5	-1.78	208227960	11372	63.46	18860	18860	18090	24050	12950	18500	18310.58	8.19	0	-1785	18940	18720	18610	18390	18280	18665	18335	39	5550	500	13690	10	1	7860000	1428	6.22	0.51	12	0.14	2921.00	35453.00	25300	20230824	-28.18	13000	20221109	39.77	25300	-28.18	20230824	14000	29.79	20230103	25300	-28.18	20230824	13850	31.19	20221114	2.99	N	079960	500	39 억		643465	N	N	0	N	00	N
108	20231113	140624	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18280	-220	5	-1.19	172289550	9398	52.44	18860	18860	18090	24050	12950	18500	18332.58	8.19	0	-1516	18940	18720	18610	18390	18280	18665	18335	39	5550	500	13690	10	1	7860000	1437	6.26	0.52	12	0.12	2921.00	35453.00	25300	20230824	-27.75	13000	20221109	40.62	25300	-27.75	20230824	14000	30.57	20230103	25300	-27.75	20230824	13850	31.99	20221114	2.99	N	079960	500	39 억		643465	N	N	0	N	00	N
109	20231113	130622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18310	-190	5	-1.03	158942980	8667	48.36	18860	18860	18090	24050	12950	18500	18338.87	8.19	0	-1408	18940	18720	18610	18390	18280	18665	18335	39	5550	500	13690	10	1	7860000	1439	6.27	0.52	12	0.11	2921.00	35453.00	25300	20230824	-27.63	13000	20221109	40.85	25300	-27.63	20230824	14000	30.79	20230103	25300	-27.63	20230824	13850	32.20	20221114	2.99	N	079960	500	39 억		643465	N	N	0	N	00	N
110	20231113	120623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18160	-340	5	-1.84	144910400	7896	44.06	18860	18860	18090	24050	12950	18500	18352.38	8.19	0	-1206	18940	18720	18610	18390	18280	18665	18335	39	5550	500	13690	10	1	7860000	1427	6.22	0.51	12	0.10	2921.00	35453.00	25300	20230824	-28.22	13000	20221109	39.69	25300	-28.22	20230824	14000	29.71	20230103	25300	-28.22	20230824	13850	31.12	20221114	2.99	N	079960	500	39 억		643465	N	N	0	N	00	N
111	20231113	110621	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18370	-130	5	-0.70	74585340	4024	22.46	18860	18860	18210	24050	12950	18500	18535.12	8.19	0	-1678	18940	18720	18610	18390	18280	18665	18335	39	5550	500	13690	10	1	7860000	1444	6.29	0.52	12	0.05	2921.00	35453.00	25300	20230824	-27.39	13000	20221109	41.31	25300	-27.39	20230824	14000	31.21	20230103	25300	-27.39	20230824	13850	32.64	20221114	2.99	N	079960	500	39 억		643465	N	N	0	N	00	N
112	20231113	100620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18560	60	2	0.32	36895940	1972	11.00	18860	18860	18490	24050	12950	18500	18709.91	8.19	0	-1152	18940	18720	18610	18390	18280	18665	18335	39	5550	500	13690	10	1	7860000	1459	6.35	0.52	12	0.03	2921.00	35453.00	25300	20230824	-26.64	13000	20221109	42.77	25300	-26.64	20230824	14000	32.57	20230103	25300	-26.64	20230824	13850	34.01	20221114	2.99	N	079960	500	39 억		643465	N	N	0	N	00	N
113	20231113	090625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18620	120	2	0.65	428300	23	0.13	18860	18860	18610	24050	12950	18500	18621.74	8.19	0	-2	18940	18720	18610	18390	18280	18665	18335	39	5550	500	13690	10	1	7860000	1464	6.37	0.53	12	0.00	2921.00	35453.00	25300	20230824	-26.40	13000	20221109	43.23	25300	-26.40	20230824	14000	33.00	20230103	25300	-26.40	20230824	13850	34.44	20221114	2.99	N	079960	500	39 억		643465	N	N	0	N	00	N
114	20231110	160640	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18500	-330	5	-1.75	325213220	17467	97.81	18830	18830	18500	24450	13190	18830	18624.10	8.23	0	-3111	19210	19020	18880	18690	18550	18995	18665	39	5620	500	13930	10	1	7860000	1454	6.33	0.52	12	0.22	2921.00	35453.00	25300	20230824	-26.88	12800	20221108	44.53	25300	-26.88	20230824	14000	32.14	20230103	25300	-26.88	20230824	13400	38.06	20221110	2.96	N	079960	500	39 억		646502	N	N	0	N	00	N
115	20231110	150634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18570	-260	5	-1.38	257364330	13804	77.30	18830	18830	18530	24450	13190	18830	18644.19	8.23	0	-2945	19210	19020	18880	18690	18550	18995	18665	39	5620	500	13930	10	1	7860000	1460	6.36	0.52	12	0.18	2921.00	35453.00	25300	20230824	-26.60	12800	20221108	45.08	25300	-26.60	20230824	14000	32.64	20230103	25300	-26.60	20230824	13400	38.58	20221110	2.96	N	079960	500	39 억		646502	N	N	0	N	00	N
116	20231110	140627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18660	-170	5	-0.90	207023140	11101	62.16	18830	18830	18530	24450	13190	18830	18649.05	8.23	0	-2980	19210	19020	18880	18690	18550	18995	18665	39	5620	500	13930	10	1	7860000	1467	6.39	0.53	12	0.14	2921.00	35453.00	25300	20230824	-26.25	12800	20221108	45.78	25300	-26.25	20230824	14000	33.29	20230103	25300	-26.25	20230824	13400	39.25	20221110	2.96	N	079960	500	39 억		646502	N	N	0	N	00	N
117	20231110	130629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18740	-90	5	-0.48	127022310	6814	38.16	18830	18830	18530	24450	13190	18830	18641.37	8.23	0	-3559	19210	19020	18880	18690	18550	18995	18665	39	5620	500	13930	10	1	7860000	1473	6.42	0.53	12	0.09	2921.00	35453.00	25300	20230824	-25.93	12800	20221108	46.41	25300	-25.93	20230824	14000	33.86	20230103	25300	-25.93	20230824	13400	39.85	20221110	2.96	N	079960	500	39 억		646502	N	N	0	N	00	N
118	20231110	120630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18630	-200	5	-1.06	93682150	5031	28.17	18830	18830	18530	24450	13190	18830	18620.98	8.23	0	-3086	19210	19020	18880	18690	18550	18995	18665	39	5620	500	13930	10	1	7860000	1464	6.38	0.53	12	0.06	2921.00	35453.00	25300	20230824	-26.36	12800	20221108	45.55	25300	-26.36	20230824	14000	33.07	20230103	25300	-26.36	20230824	13400	39.03	20221110	2.96	N	079960	500	39 억		646502	N	N	0	N	00	N
119	20231110	110623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18630	-200	5	-1.06	77348200	4154	23.26	18830	18830	18530	24450	13190	18830	18620.17	8.23	0	-2513	19210	19020	18880	18690	18550	18995	18665	39	5620	500	13930	10	1	7860000	1464	6.38	0.53	12	0.05	2921.00	35453.00	25300	20230824	-26.36	12800	20221108	45.55	25300	-26.36	20230824	14000	33.07	20230103	25300	-26.36	20230824	13400	39.03	20221110	2.96	N	079960	500	39 억		646502	N	N	0	N	00	N
120	20231110	100630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18690	-140	5	-0.74	65601430	3524	19.73	18830	18830	18530	24450	13190	18830	18615.62	8.23	0	-2101	19210	19020	18880	18690	18550	18995	18665	39	5620	500	13930	10	1	7860000	1469	6.40	0.53	12	0.04	2921.00	35453.00	25300	20230824	-26.13	12800	20221108	46.02	25300	-26.13	20230824	14000	33.50	20230103	25300	-26.13	20230824	13400	39.48	20221110	2.96	N	079960	500	39 억		646502	N	N	0	N	00	N
121	20231110	090617	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18730	-100	5	-0.53	3162560	168	0.94	18830	18830	18730	24450	13190	18830	18824.76	8.23	0	-168	19210	19020	18880	18690	18550	18995	18665	39	5620	500	13930	10	1	7860000	1472	6.41	0.53	12	0.00	2921.00	35453.00	25300	20230824	-25.97	12800	20221108	46.33	25300	-25.97	20230824	14000	33.79	20230103	25300	-25.97	20230824	13400	39.78	20221110	2.96	N	079960	500	39 억		646502	N	N	0	N	00	N
122	20231109	160611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18830	0	3	0.00	336812930	17858	68.08	18830	19070	18740	24450	13190	18830	18860.69	8.18	0	3637	19490	19160	18880	18550	18270	19020	18410	39	5620	500	13930	10	1	7860000	1480	6.45	0.53	12	0.23	2921.00	35453.00	25300	20230824	-25.57	12700	20221107	48.27	25300	-25.57	20230824	14000	34.50	20230103	25300	-25.57	20230824	13000	44.85	20221109	2.91	N	079960	500	39 억		642841	N	N	0	N	00	N
123	20231109	150612	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18830	0	3	0.00	309750150	16421	62.60	18830	19070	18740	24450	13190	18830	18863.05	8.18	0	3535	19490	19160	18880	18550	18270	19020	18410	39	5620	500	13930	10	1	7860000	1480	6.45	0.53	12	0.21	2921.00	35453.00	25300	20230824	-25.57	12700	20221107	48.27	25300	-25.57	20230824	14000	34.50	20230103	25300	-25.57	20230824	13000	44.85	20221109	2.91	N	079960	500	39 억		642841	N	N	0	N	00	N
124	20231109	140610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18860	30	2	0.16	289035180	15323	58.42	18830	19070	18740	24450	13190	18830	18862.83	8.18	0	4155	19490	19160	18880	18550	18270	19020	18410	39	5620	500	13930	10	1	7860000	1482	6.46	0.53	12	0.19	2921.00	35453.00	25300	20230824	-25.45	12700	20221107	48.50	25300	-25.45	20230824	14000	34.71	20230103	25300	-25.45	20230824	13000	45.08	20221109	2.91	N	079960	500	39 억		642841	N	N	0	N	00	N
125	20231109	130613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18860	30	2	0.16	275963780	14629	55.77	18830	19070	18740	24450	13190	18830	18864.16	8.18	0	4535	19490	19160	18880	18550	18270	19020	18410	39	5620	500	13930	10	1	7860000	1482	6.46	0.53	12	0.19	2921.00	35453.00	25300	20230824	-25.45	12700	20221107	48.50	25300	-25.45	20230824	14000	34.71	20230103	25300	-25.45	20230824	13000	45.08	20221109	2.91	N	079960	500	39 억		642841	N	N	0	N	00	N
126	20231109	120616	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19000	170	2	0.90	240684150	12760	48.64	18830	19070	18740	24450	13190	18830	18862.39	8.18	0	4528	19490	19160	18880	18550	18270	19020	18410	39	5620	500	13930	10	1	7860000	1493	6.50	0.54	12	0.16	2921.00	35453.00	25300	20230824	-24.90	12700	20221107	49.61	25300	-24.90	20230824	14000	35.71	20230103	25300	-24.90	20230824	13000	46.15	20221109	2.91	N	079960	500	39 억		642841	N	N	0	N	00	N
127	20231109	110614	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19030	200	2	1.06	224298060	11897	45.35	18830	19070	18740	24450	13190	18830	18853.33	8.18	0	4580	19490	19160	18880	18550	18270	19020	18410	39	5620	500	13930	10	1	7860000	1496	6.51	0.54	12	0.15	2921.00	35453.00	25300	20230824	-24.78	12700	20221107	49.84	25300	-24.78	20230824	14000	35.93	20230103	25300	-24.78	20230824	13000	46.38	20221109	2.91	N	079960	500	39 억		642841	N	N	0	N	00	N
128	20231109	100610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18770	-60	5	-0.32	65125990	3465	13.21	18830	18980	18740	24450	13190	18830	18795.38	8.18	0	-671	19490	19160	18880	18550	18270	19020	18410	39	5620	500	13930	10	1	7860000	1475	6.43	0.53	12	0.04	2921.00	35453.00	25300	20230824	-25.81	12700	20221107	47.80	25300	-25.81	20230824	14000	34.07	20230103	25300	-25.81	20230824	13000	44.38	20221109	2.91	N	079960	500	39 억		642841	N	N	0	N	00	N
129	20231109	090611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18840	10	2	0.05	14048560	746	2.84	18830	18980	18830	24450	13190	18830	18831.85	8.18	0	17	19490	19160	18880	18550	18270	19020	18410	39	5620	500	13930	10	1	7860000	1481	6.45	0.53	12	0.01	2921.00	35453.00	25300	20230824	-25.53	12700	20221107	48.35	25300	-25.53	20230824	14000	34.57	20230103	25300	-25.53	20230824	13000	44.92	20221109	2.91	N	079960	500	39 억		642841	N	N	0	N	00	N
130	20231108	160607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18830	-200	5	-1.05	494780370	26181	67.70	19030	19210	18600	24700	13330	19030	18898.50	8.21	0	-2116	19970	19500	19120	18650	18270	19310	18460	39	5670	500	14080	10	1	7860000	1480	6.45	0.53	12	0.33	2921.00	35453.00	25300	20230824	-25.57	12600	20221104	49.44	25300	-25.57	20230824	14000	34.50	20230103	25300	-25.57	20230824	12800	47.11	20221108	2.83	N	079960	500	39 억		645246	N	N	0	N	00	N
131	20231108	150610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18600	-430	5	-2.26	440189440	23275	60.19	19030	19210	18600	24700	13330	19030	18912.54	8.21	0	-1403	19970	19500	19120	18650	18270	19310	18460	39	5670	500	14080	10	1	7860000	1462	6.37	0.52	12	0.30	2921.00	35453.00	25300	20230824	-26.48	12600	20221104	47.62	25300	-26.48	20230824	14000	32.86	20230103	25300	-26.48	20230824	12800	45.31	20221108	2.83	N	079960	500	39 억		645246	N	N	0	N	00	N
132	20231108	140607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18880	-150	5	-0.79	315066100	16604	42.94	19030	19210	18820	24700	13330	19030	18975.31	8.21	0	451	19970	19500	19120	18650	18270	19310	18460	39	5670	500	14080	10	1	7860000	1484	6.46	0.53	12	0.21	2921.00	35453.00	25300	20230824	-25.38	12600	20221104	49.84	25300	-25.38	20230824	14000	34.86	20230103	25300	-25.38	20230824	12800	47.50	20221108	2.83	N	079960	500	39 억		645246	N	N	0	N	00	N
133	20231108	130609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18930	-100	5	-0.53	266352370	14027	36.27	19030	19210	18820	24700	13330	19030	18988.55	8.21	0	531	19970	19500	19120	18650	18270	19310	18460	39	5670	500	14080	10	1	7860000	1488	6.48	0.53	12	0.18	2921.00	35453.00	25300	20230824	-25.18	12600	20221104	50.24	25300	-25.18	20230824	14000	35.21	20230103	25300	-25.18	20230824	12800	47.89	20221108	2.83	N	079960	500	39 억		645246	N	N	0	N	00	N
134	20231108	120604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18890	-140	5	-0.74	246905640	12999	33.62	19030	19210	18820	24700	13330	19030	18994.20	8.21	0	452	19970	19500	19120	18650	18270	19310	18460	39	5670	500	14080	10	1	7860000	1485	6.47	0.53	12	0.17	2921.00	35453.00	25300	20230824	-25.34	12600	20221104	49.92	25300	-25.34	20230824	14000	34.93	20230103	25300	-25.34	20230824	12800	47.58	20221108	2.83	N	079960	500	39 억		645246	N	N	0	N	00	N
135	20231108	110608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18830	-200	5	-1.05	224318770	11803	30.52	19030	19210	18820	24700	13330	19030	19005.23	8.21	0	196	19970	19500	19120	18650	18270	19310	18460	39	5670	500	14080	10	1	7860000	1480	6.45	0.53	12	0.15	2921.00	35453.00	25300	20230824	-25.57	12600	20221104	49.44	25300	-25.57	20230824	14000	34.50	20230103	25300	-25.57	20230824	12800	47.11	20221108	2.83	N	079960	500	39 억		645246	N	N	0	N	00	N
136	20231108	100608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18900	-130	5	-0.68	122533750	6409	16.57	19030	19210	18900	24700	13330	19030	19119.01	8.21	0	1743	19970	19500	19120	18650	18270	19310	18460	39	5670	500	14080	10	1	7860000	1486	6.47	0.53	12	0.08	2921.00	35453.00	25300	20230824	-25.30	12600	20221104	50.00	25300	-25.30	20230824	14000	35.00	20230103	25300	-25.30	20230824	12800	47.66	20221108	2.83	N	079960	500	39 억		645246	N	N	0	N	00	N
137	20231108	090605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19090	60	2	0.32	22171920	1159	3.00	19030	19180	19030	24700	13330	19030	19130.22	8.21	0	550	19970	19500	19120	18650	18270	19310	18460	39	5670	500	14080	10	1	7860000	1500	6.54	0.54	12	0.01	2921.00	35453.00	25300	20230824	-24.55	12600	20221104	51.51	25300	-24.55	20230824	14000	36.36	20230103	25300	-24.55	20230824	12800	49.14	20221108	2.83	N	079960	500	39 억		645246	N	N	0	N	00	N
138	20231107	160609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19030	-570	5	-2.91	734136510	38655	108.04	19590	19590	18740	25450	13720	19600	18991.97	8.35	0	-13571	20013	19806	19453	19246	18893	19910	19350	39	5850	500	14500	10	1	7860000	1496	6.51	0.54	12	0.49	2921.00	35453.00	25300	20230824	-24.78	12450	20221103	52.85	25300	-24.78	20230824	14000	35.93	20230103	25300	-24.78	20230824	12700	49.84	20221107	2.73	N	079960	500	39 억		656241	N	N	0	N	00	N
139	20231107	150608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19000	-600	5	-3.06	714085590	37601	105.10	19590	19590	18740	25450	13720	19600	18991.08	8.35	0	-13289	20013	19806	19453	19246	18893	19910	19350	39	5850	500	14500	10	1	7860000	1493	6.50	0.54	12	0.48	2921.00	35453.00	25300	20230824	-24.90	12450	20221103	52.61	25300	-24.90	20230824	14000	35.71	20230103	25300	-24.90	20230824	12700	49.61	20221107	2.73	N	079960	500	39 억		656241	N	N	0	N	00	N
140	20231107	140611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18890	-710	5	-3.62	670106870	35275	98.59	19590	19590	18740	25450	13720	19600	18996.60	8.35	0	-13621	20013	19806	19453	19246	18893	19910	19350	39	5850	500	14500	10	1	7860000	1485	6.47	0.53	12	0.45	2921.00	35453.00	25300	20230824	-25.34	12450	20221103	51.73	25300	-25.34	20230824	14000	34.93	20230103	25300	-25.34	20230824	12700	48.74	20221107	2.73	N	079960	500	39 억		656241	N	N	0	N	00	N
141	20231107	130610	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18810	-790	5	-4.03	617875940	32506	90.85	19590	19590	18740	25450	13720	19600	19008.00	8.35	0	-13800	20013	19806	19453	19246	18893	19910	19350	39	5850	500	14500	10	1	7860000	1478	6.44	0.53	12	0.41	2921.00	35453.00	25300	20230824	-25.65	12450	20221103	51.08	25300	-25.65	20230824	14000	34.36	20230103	25300	-25.65	20230824	12700	48.11	20221107	2.73	N	079960	500	39 억		656241	N	N	0	N	00	N
142	20231107	120606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18860	-740	5	-3.78	486320620	25508	71.30	19590	19590	18820	25450	13720	19600	19065.35	8.35	0	-13134	20013	19806	19453	19246	18893	19910	19350	39	5850	500	14500	10	1	7860000	1482	6.46	0.53	12	0.32	2921.00	35453.00	25300	20230824	-25.45	12450	20221103	51.49	25300	-25.45	20230824	14000	34.71	20230103	25300	-25.45	20230824	12700	48.50	20221107	2.73	N	079960	500	39 억		656241	N	N	0	N	00	N
143	20231107	110606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19000	-600	5	-3.06	333038780	17397	48.62	19590	19590	18990	25450	13720	19600	19143.38	8.35	0	-9543	20013	19806	19453	19246	18893	19910	19350	39	5850	500	14500	10	1	7860000	1493	6.50	0.54	12	0.22	2921.00	35453.00	25300	20230824	-24.90	12450	20221103	52.61	25300	-24.90	20230824	14000	35.71	20230103	25300	-24.90	20230824	12700	49.61	20221107	2.73	N	079960	500	39 억		656241	N	N	0	N	00	N
144	20231107	100614	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19030	-570	5	-2.91	239965660	12508	34.96	19590	19590	18990	25450	13720	19600	19184.87	8.35	0	-6097	20013	19806	19453	19246	18893	19910	19350	39	5850	500	14500	10	1	7860000	1496	6.51	0.54	12	0.16	2921.00	35453.00	25300	20230824	-24.78	12450	20221103	52.85	25300	-24.78	20230824	14000	35.93	20230103	25300	-24.78	20230824	12700	49.84	20221107	2.73	N	079960	500	39 억		656241	N	N	0	N	00	N
145	20231107	090559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19300	-300	5	-1.53	13204850	677	1.89	19590	19590	19300	25450	13720	19600	19504.53	8.35	0	-402	20013	19806	19453	19246	18893	19910	19350	39	5850	500	14500	10	1	7860000	1517	6.61	0.54	12	0.01	2921.00	35453.00	25300	20230824	-23.72	12450	20221103	55.02	25300	-23.72	20230824	14000	37.86	20230103	25300	-23.72	20230824	12700	51.97	20221107	2.73	N	079960	500	39 억		656241	N	N	0	N	00	N
146	20231106	160554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19600	420	2	2.19	694301420	35690	128.78	19350	19660	19100	24900	13430	19180	19453.68	8.31	0	3368	19786	19482	19166	18862	18546	19325	18705	39	5720	500	14190	10	1	7860000	1541	6.71	0.55	12	0.45	2921.00	35453.00	25300	20230824	-22.53	12450	20221103	57.43	25300	-22.53	20230824	14000	40.00	20230103	25300	-22.53	20230824	12700	54.33	20221107	2.85	N	079960	500	39 억		652873	N	N	0	N	00	N
147	20231106	150556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19550	370	2	1.93	624293730	32112	115.87	19350	19660	19100	24900	13430	19180	19441.15	8.31	0	3323	19786	19482	19166	18862	18546	19325	18705	39	5720	500	14190	10	1	7860000	1537	6.69	0.55	12	0.41	2921.00	35453.00	25300	20230824	-22.73	12450	20221103	57.03	25300	-22.73	20230824	14000	39.64	20230103	25300	-22.73	20230824	12700	53.94	20221107	2.85	N	079960	500	39 억		652873	N	N	0	N	00	N
148	20231106	140554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19640	460	2	2.40	557314060	28681	103.49	19350	19660	19100	24900	13430	19180	19431.49	8.31	0	3216	19786	19482	19166	18862	18546	19325	18705	39	5720	500	14190	10	1	7860000	1544	6.72	0.55	12	0.36	2921.00	35453.00	25300	20230824	-22.37	12450	20221103	57.75	25300	-22.37	20230824	14000	40.29	20230103	25300	-22.37	20230824	12700	54.65	20221107	2.85	N	079960	500	39 억		652873	N	N	0	N	00	N
149	20231106	130601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19500	320	2	1.67	444349070	22916	82.69	19350	19580	19100	24900	13430	19180	19390.36	8.31	0	3067	19786	19482	19166	18862	18546	19325	18705	39	5720	500	14190	10	1	7860000	1533	6.68	0.55	12	0.29	2921.00	35453.00	25300	20230824	-22.92	12450	20221103	56.63	25300	-22.92	20230824	14000	39.29	20230103	25300	-22.92	20230824	12700	53.54	20221107	2.85	N	079960	500	39 억		652873	N	N	0	N	00	N
150	20231106	120557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19430	250	2	1.30	394730220	20359	73.46	19350	19580	19100	24900	13430	19180	19388.51	8.31	0	1962	19786	19482	19166	18862	18546	19325	18705	39	5720	500	14190	10	1	7860000	1527	6.65	0.55	12	0.26	2921.00	35453.00	25300	20230824	-23.20	12450	20221103	56.06	25300	-23.20	20230824	14000	38.79	20230103	25300	-23.20	20230824	12700	52.99	20221107	2.85	N	079960	500	39 억		652873	N	N	0	N	00	N
151	20231106	110557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19510	330	2	1.72	291189810	15038	54.26	19350	19540	19100	24900	13430	19180	19363.62	8.31	0	379	19786	19482	19166	18862	18546	19325	18705	39	5720	500	14190	10	1	7860000	1533	6.68	0.55	12	0.19	2921.00	35453.00	25300	20230824	-22.89	12450	20221103	56.71	25300	-22.89	20230824	14000	39.36	20230103	25300	-22.89	20230824	12700	53.62	20221107	2.85	N	079960	500	39 억		652873	N	N	0	N	00	N
152	20231106	100535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19410	230	2	1.20	206304310	10664	38.48	19350	19530	19100	24900	13430	19180	19345.90	8.31	0	340	19786	19482	19166	18862	18546	19325	18705	39	5720	500	14190	10	1	7860000	1526	6.64	0.55	12	0.14	2921.00	35453.00	25300	20230824	-23.28	12450	20221103	55.90	25300	-23.28	20230824	14000	38.64	20230103	25300	-23.28	20230824	12700	52.83	20221107	2.85	N	079960	500	39 억		652873	N	N	0	N	00	N
153	20231106	090557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19390	210	2	1.09	8619760	445	1.61	19350	19400	19350	24900	13430	19180	19371.11	8.31	0	-144	19786	19482	19166	18862	18546	19325	18705	39	5720	500	14190	10	1	7860000	1524	6.64	0.55	12	0.01	2921.00	35453.00	25300	20230824	-23.36	12450	20221103	55.74	25300	-23.36	20230824	14000	38.50	20230103	25300	-23.36	20230824	12700	52.68	20221107	2.85	N	079960	500	39 억		652873	N	N	0	N	00	N
154	20231103	160551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19180	70	2	0.37	529218450	27612	87.16	19220	19470	18850	24800	13380	19110	19166.24	8.34	0	-1795	19550	19330	18990	18770	18430	19440	18880	39	5690	500	14140	10	1	7860000	1508	6.57	0.54	12	0.35	2921.00	35453.00	25300	20230824	-24.19	12400	20221101	54.68	25300	-24.19	20230824	14000	37.00	20230103	25300	-24.19	20230824	12450	54.06	20221103	2.88	N	079960	500	39 억		655158	N	N	0	N	00	N
155	20231103	150548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19210	100	2	0.52	522698040	27272	86.09	19220	19470	18850	24800	13380	19110	19166.11	8.34	0	-1696	19550	19330	18990	18770	18430	19440	18880	39	5690	500	14140	10	1	7860000	1510	6.58	0.54	12	0.35	2921.00	35453.00	25300	20230824	-24.07	12400	20221101	54.92	25300	-24.07	20230824	14000	37.21	20230103	25300	-24.07	20230824	12450	54.30	20221103	2.88	N	079960	500	39 억		655158	N	N	0	N	00	N
156	20231103	140548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19250	140	2	0.73	449091520	23436	73.98	19220	19470	18850	24800	13380	19110	19162.46	8.34	0	-1301	19550	19330	18990	18770	18430	19440	18880	39	5690	500	14140	10	1	7860000	1513	6.59	0.54	12	0.30	2921.00	35453.00	25300	20230824	-23.91	12400	20221101	55.24	25300	-23.91	20230824	14000	37.50	20230103	25300	-23.91	20230824	12450	54.62	20221103	2.88	N	079960	500	39 억		655158	N	N	0	N	00	N
157	20231103	130549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19210	100	2	0.52	410224530	21413	67.59	19220	19470	18850	24800	13380	19110	19157.73	8.34	0	-2327	19550	19330	18990	18770	18430	19440	18880	39	5690	500	14140	10	1	7860000	1510	6.58	0.54	12	0.27	2921.00	35453.00	25300	20230824	-24.07	12400	20221101	54.92	25300	-24.07	20230824	14000	37.21	20230103	25300	-24.07	20230824	12450	54.30	20221103	2.88	N	079960	500	39 억		655158	N	N	0	N	00	N
158	20231103	120548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19290	180	2	0.94	273224650	14346	45.28	19220	19330	18850	24800	13380	19110	19045.35	8.34	0	-1233	19550	19330	18990	18770	18430	19440	18880	39	5690	500	14140	10	1	7860000	1516	6.60	0.54	12	0.18	2921.00	35453.00	25300	20230824	-23.75	12400	20221101	55.56	25300	-23.75	20230824	14000	37.79	20230103	25300	-23.75	20230824	12450	54.94	20221103	2.88	N	079960	500	39 억		655158	N	N	0	N	00	N
159	20231103	110553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19080	-30	5	-0.16	165114630	8703	27.47	19220	19330	18850	24800	13380	19110	18972.15	8.34	0	-2247	19550	19330	18990	18770	18430	19440	18880	39	5690	500	14140	10	1	7860000	1500	6.53	0.54	12	0.11	2921.00	35453.00	25300	20230824	-24.58	12400	20221101	53.87	25300	-24.58	20230824	14000	36.29	20230103	25300	-24.58	20230824	12450	53.25	20221103	2.88	N	079960	500	39 억		655158	N	N	0	N	00	N
160	20231103	100543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18910	-200	5	-1.05	94992790	4998	15.78	19220	19330	18850	24800	13380	19110	19006.16	8.34	0	-2871	19550	19330	18990	18770	18430	19440	18880	39	5690	500	14140	10	1	7860000	1486	6.47	0.53	12	0.06	2921.00	35453.00	25300	20230824	-25.26	12400	20221101	52.50	25300	-25.26	20230824	14000	35.07	20230103	25300	-25.26	20230824	12450	51.89	20221103	2.88	N	079960	500	39 억		655158	N	N	0	N	00	N
161	20231103	090544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19000	-110	5	-0.58	25509620	1333	4.21	19220	19330	19000	24800	13380	19110	19137.00	8.34	0	-597	19550	19330	18990	18770	18430	19440	18880	39	5690	500	14140	10	1	7860000	1493	6.50	0.54	12	0.02	2921.00	35453.00	25300	20230824	-24.90	12400	20221101	53.23	25300	-24.90	20230824	14000	35.71	20230103	25300	-24.90	20230824	12450	52.61	20221103	2.88	N	079960	500	39 억		655158	N	N	0	N	00	N
162	20231102	160545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19110	520	2	2.80	601542660	31669	189.42	18650	19210	18650	24150	13020	18590	18994.68	8.18	0	8886	18963	18776	18583	18396	18203	18870	18490	39	5560	500	13750	10	1	7860000	1502	6.54	0.54	12	0.40	2921.00	35453.00	25300	20230824	-24.47	12400	20221101	54.11	25300	-24.47	20230824	14000	36.50	20230103	25300	-24.47	20230824	12450	53.49	20221103	2.78	N	079960	500	39 억		642683	N	N	0	N	00	N
163	20231102	150550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19060	470	2	2.53	539498520	28416	169.96	18650	19210	18650	24150	13020	18590	18985.73	8.18	0	8640	18963	18776	18583	18396	18203	18870	18490	39	5560	500	13750	10	1	7860000	1498	6.53	0.54	12	0.36	2921.00	35453.00	25300	20230824	-24.66	12400	20221101	53.71	25300	-24.66	20230824	14000	36.14	20230103	25300	-24.66	20230824	12450	53.09	20221103	2.78	N	079960	500	39 억		642683	N	N	0	N	00	N
164	20231102	140539	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18910	320	2	1.72	424173610	22318	133.49	18650	19210	18650	24150	13020	18590	19005.90	8.18	0	8994	18963	18776	18583	18396	18203	18870	18490	39	5560	500	13750	10	1	7860000	1486	6.47	0.53	12	0.28	2921.00	35453.00	25300	20230824	-25.26	12400	20221101	52.50	25300	-25.26	20230824	14000	35.07	20230103	25300	-25.26	20230824	12450	51.89	20221103	2.78	N	079960	500	39 억		642683	N	N	0	N	00	N
165	20231102	130545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19040	450	2	2.42	316553810	16637	99.51	18650	19210	18650	24150	13020	18590	19027.10	8.18	0	6650	18963	18776	18583	18396	18203	18870	18490	39	5560	500	13750	10	1	7860000	1497	6.52	0.54	12	0.21	2921.00	35453.00	25300	20230824	-24.74	12400	20221101	53.55	25300	-24.74	20230824	14000	36.00	20230103	25300	-24.74	20230824	12450	52.93	20221103	2.78	N	079960	500	39 억		642683	N	N	0	N	00	N
166	20231102	120542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19100	510	2	2.74	314456810	16527	98.85	18650	19210	18650	24150	13020	18590	19026.85	8.18	0	6567	18963	18776	18583	18396	18203	18870	18490	39	5560	500	13750	10	1	7860000	1501	6.54	0.54	12	0.21	2921.00	35453.00	25300	20230824	-24.51	12400	20221101	54.03	25300	-24.51	20230824	14000	36.43	20230103	25300	-24.51	20230824	12450	53.41	20221103	2.78	N	079960	500	39 억		642683	N	N	0	N	00	N
167	20231102	110543	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19190	600	2	3.23	296330950	15577	93.17	18650	19210	18650	24150	13020	18590	19023.62	8.18	0	6605	18963	18776	18583	18396	18203	18870	18490	39	5560	500	13750	10	1	7860000	1508	6.57	0.54	12	0.20	2921.00	35453.00	25300	20230824	-24.15	12400	20221101	54.76	25300	-24.15	20230824	14000	37.07	20230103	25300	-24.15	20230824	12450	54.14	20221103	2.78	N	079960	500	39 억		642683	N	N	0	N	00	N
168	20231102	100544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19130	540	2	2.90	138146690	7285	43.57	18650	19140	18650	24150	13020	18590	18963.17	8.18	0	3646	18963	18776	18583	18396	18203	18870	18490	39	5560	500	13750	10	1	7860000	1504	6.55	0.54	12	0.09	2921.00	35453.00	25300	20230824	-24.39	12400	20221101	54.27	25300	-24.39	20230824	14000	36.64	20230103	25300	-24.39	20230824	12450	53.65	20221103	2.78	N	079960	500	39 억		642683	N	N	0	N	00	N
169	20231102	090547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18920	330	2	1.78	936060	50	0.30	18650	18920	18650	24150	13020	18590	18721.20	8.18	0	-6	18963	18776	18583	18396	18203	18870	18490	39	5560	500	13750	10	1	7860000	1487	6.48	0.53	12	0.00	2921.00	35453.00	25300	20230824	-25.22	12400	20221101	52.58	25300	-25.22	20230824	14000	35.14	20230103	25300	-25.22	20230824	12450	51.97	20221103	2.78	N	079960	500	39 억		642683	N	N	0	N	00	N
170	20231101	160540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18590	140	2	0.76	308225440	16607	45.51	18450	18770	18390	23950	12920	18450	18559.93	8.14	0	2541	19450	18950	18530	18030	17610	18740	17820	39	5500	500	13650	10	1	7860000	1461	6.36	0.52	12	0.21	2921.00	35453.00	25300	20230824	-26.52	12300	20221028	51.14	25300	-26.52	20230824	14000	32.79	20230103	25300	-26.52	20230824	12400	49.92	20221101	2.78	N	079960	500	39 억		639570	N	N	0	N	00	N
171	20231101	150539	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18410	-40	5	-0.22	275231380	14821	40.62	18450	18770	18390	23950	12920	18450	18570.37	8.14	0	2869	19450	18950	18530	18030	17610	18740	17820	39	5500	500	13650	10	1	7860000	1447	6.30	0.52	12	0.19	2921.00	35453.00	25300	20230824	-27.23	12300	20221028	49.67	25300	-27.23	20230824	14000	31.50	20230103	25300	-27.23	20230824	12400	48.47	20221101	2.78	N	079960	500	39 억		639570	N	N	0	N	00	N
172	20231101	140537	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18580	130	2	0.70	188504540	10122	27.74	18450	18770	18450	23950	12920	18450	18623.25	8.14	0	2883	19450	18950	18530	18030	17610	18740	17820	39	5500	500	13650	10	1	7860000	1460	6.36	0.52	12	0.13	2921.00	35453.00	25300	20230824	-26.56	12300	20221028	51.06	25300	-26.56	20230824	14000	32.71	20230103	25300	-26.56	20230824	12400	49.84	20221101	2.78	N	079960	500	39 억		639570	N	N	0	N	00	N
173	20231101	130540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18600	150	2	0.81	159788490	8574	23.50	18450	18770	18450	23950	12920	18450	18636.40	8.14	0	3013	19450	18950	18530	18030	17610	18740	17820	39	5500	500	13650	10	1	7860000	1462	6.37	0.52	12	0.11	2921.00	35453.00	25300	20230824	-26.48	12300	20221028	51.22	25300	-26.48	20230824	14000	32.86	20230103	25300	-26.48	20230824	12400	50.00	20221101	2.78	N	079960	500	39 억		639570	N	N	0	N	00	N
174	20231101	120553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18690	240	2	1.30	133833450	7182	19.68	18450	18770	18450	23950	12920	18450	18634.57	8.14	0	2823	19450	18950	18530	18030	17610	18740	17820	39	5500	500	13650	10	1	7860000	1469	6.40	0.53	12	0.09	2921.00	35453.00	25300	20230824	-26.13	12300	20221028	51.95	25300	-26.13	20230824	14000	33.50	20230103	25300	-26.13	20230824	12400	50.73	20221101	2.78	N	079960	500	39 억		639570	N	N	0	N	00	N
175	20231101	110556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18640	190	2	1.03	130141980	6984	19.14	18450	18770	18450	23950	12920	18450	18634.30	8.14	0	2796	19450	18950	18530	18030	17610	18740	17820	39	5500	500	13650	10	1	7860000	1465	6.38	0.53	12	0.09	2921.00	35453.00	25300	20230824	-26.32	12300	20221028	51.54	25300	-26.32	20230824	14000	33.14	20230103	25300	-26.32	20230824	12400	50.32	20221101	2.78	N	079960	500	39 억		639570	N	N	0	N	00	N
176	20231101	100548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18720	270	2	1.46	89850890	4821	13.21	18450	18740	18450	23950	12920	18450	18637.40	8.14	0	2301	19450	18950	18530	18030	17610	18740	17820	39	5500	500	13650	10	1	7860000	1471	6.41	0.53	12	0.06	2921.00	35453.00	25300	20230824	-26.01	12300	20221028	52.20	25300	-26.01	20230824	14000	33.71	20230103	25300	-26.01	20230824	12400	50.97	20221101	2.78	N	079960	500	39 억		639570	N	N	0	N	00	N
177	20231101	090549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18540	90	2	0.49	2402740	130	0.36	18450	18540	18450	23950	12920	18450	18482.62	8.14	0	40	19450	18950	18530	18030	17610	18740	17820	39	5500	500	13650	10	1	7860000	1457	6.35	0.52	12	0.00	2921.00	35453.00	25300	20230824	-26.72	12300	20221028	50.73	25300	-26.72	20230824	14000	32.43	20230103	25300	-26.72	20230824	12400	49.52	20221101	2.78	N	079960	500	39 억		639570	N	N	0	N	00	N