KissMeData/110990/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	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19240	150	2	0.79	7699382930	402568	50.92	19120	19570	18820	24800	13370	19090	19125.51	2.89	0	-46653	20883	19986	19403	18506	17923	19695	18215	19	5710	100	11830	10	1	18900000	3636	39.27	1.99	12	2.13	490.00	9646.00	24350	20231116	-20.99	5100	20230102	277.25	24350	-20.99	20231116	5100	277.25	20230102	24350	-20.99	20231116	5100	277.25	20230102	3.22	N	110990	100	18 억		546863	N	N	0	N	00	N
3	20231130	150832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19150	60	2	0.31	7209872120	377063	47.69	19120	19570	18820	24800	13370	19090	19121.14	2.89	0	-45705	20883	19986	19403	18506	17923	19695	18215	19	5710	100	11830	10	1	18900000	3619	39.08	1.99	12	2.00	490.00	9646.00	24350	20231116	-21.36	5100	20230102	275.49	24350	-21.36	20231116	5100	275.49	20230102	24350	-21.36	20231116	5100	275.49	20230102	3.22	N	110990	100	18 억		546863	N	N	0	N	00	N
4	20231130	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19160	70	2	0.37	6472977900	338668	42.83	19120	19570	18820	24800	13370	19090	19113.05	2.89	0	-42799	20883	19986	19403	18506	17923	19695	18215	19	5710	100	11830	10	1	18900000	3621	39.10	1.99	12	1.79	490.00	9646.00	24350	20231116	-21.31	5100	20230102	275.69	24350	-21.31	20231116	5100	275.69	20230102	24350	-21.31	20231116	5100	275.69	20230102	3.22	N	110990	100	18 억		546863	N	N	0	N	00	N
5	20231130	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19080	-10	5	-0.05	5647073550	295462	37.37	19120	19570	18820	24800	13370	19090	19112.70	2.89	0	-41719	20883	19986	19403	18506	17923	19695	18215	19	5710	100	11830	10	1	18900000	3606	38.94	1.98	12	1.56	490.00	9646.00	24350	20231116	-21.64	5100	20230102	274.12	24350	-21.64	20231116	5100	274.12	20230102	24350	-21.64	20231116	5100	274.12	20230102	3.22	N	110990	100	18 억		546863	N	N	0	N	00	N
6	20231130	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19000	-90	5	-0.47	5057119250	264519	33.46	19120	19570	18820	24800	13370	19090	19118.18	2.89	0	-42815	20883	19986	19403	18506	17923	19695	18215	19	5710	100	11830	10	1	18900000	3591	38.78	1.97	12	1.40	490.00	9646.00	24350	20231116	-21.97	5100	20230102	272.55	24350	-21.97	20231116	5100	272.55	20230102	24350	-21.97	20231116	5100	272.55	20230102	3.22	N	110990	100	18 억		546863	N	N	0	N	00	N
7	20231130	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19000	-90	5	-0.47	4525439810	236508	29.91	19120	19570	18820	24800	13370	19090	19134.42	2.89	0	-39140	20883	19986	19403	18506	17923	19695	18215	19	5710	100	11830	10	1	18900000	3591	38.78	1.97	12	1.25	490.00	9646.00	24350	20231116	-21.97	5100	20230102	272.55	24350	-21.97	20231116	5100	272.55	20230102	24350	-21.97	20231116	5100	272.55	20230102	3.22	N	110990	100	18 억		546863	N	N	0	N	00	N
8	20231130	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19080	-10	5	-0.05	3420431580	178336	22.56	19120	19570	18820	24800	13370	19090	19179.74	2.89	0	-42201	20883	19986	19403	18506	17923	19695	18215	19	5710	100	11830	10	1	18900000	3606	38.94	1.98	12	0.94	490.00	9646.00	24350	20231116	-21.64	5100	20230102	274.12	24350	-21.64	20231116	5100	274.12	20230102	24350	-21.64	20231116	5100	274.12	20230102	3.22	N	110990	100	18 억		546863	N	N	0	N	00	N
9	20231130	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19420	330	2	1.73	628555040	32588	4.12	19120	19450	19100	24800	13370	19090	19288.36	2.89	0	-6706	20883	19986	19403	18506	17923	19695	18215	19	5710	100	11830	10	1	18900000	3670	39.63	2.01	12	0.17	490.00	9646.00	24350	20231116	-20.25	5100	20230102	280.78	24350	-20.25	20231116	5100	280.78	20230102	24350	-20.25	20231116	5100	280.78	20230102	3.22	N	110990	100	18 억		546863	N	N	0	N	00	N
10	20231129	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19090	-1260	5	-6.19	15216395250	786002	255.66	20200	20300	18820	26450	14250	20350	19359.35	2.58	0	43737	21383	20866	20483	19966	19583	20675	19775	19	6100	100	12610	10	1	18900000	3608	38.96	1.98	12	4.16	490.00	9646.00	24350	20231116	-21.60	5100	20230102	274.31	24350	-21.60	20231116	5100	274.31	20230102	24350	-21.60	20231116	5100	274.31	20230102	3.33	N	110990	100	18 억		487385	N	N	0	N	00	N
11	20231129	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19170	-1180	5	-5.80	14642513100	755905	245.87	20200	20300	18820	26450	14250	20350	19370.82	2.58	0	42349	21383	20866	20483	19966	19583	20675	19775	19	6100	100	12610	10	1	18900000	3623	39.12	1.99	12	4.00	490.00	9646.00	24350	20231116	-21.27	5100	20230102	275.88	24350	-21.27	20231116	5100	275.88	20230102	24350	-21.27	20231116	5100	275.88	20230102	3.33	N	110990	100	18 억		487385	N	N	0	N	00	N
12	20231129	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19350	-1000	5	-4.91	10702698710	549429	178.71	20200	20300	19190	26450	14250	20350	19479.66	2.58	0	7638	21383	20866	20483	19966	19583	20675	19775	19	6100	100	12610	10	1	18900000	3657	39.49	2.01	12	2.91	490.00	9646.00	24350	20231116	-20.53	5100	20230102	279.41	24350	-20.53	20231116	5100	279.41	20230102	24350	-20.53	20231116	5100	279.41	20230102	3.33	N	110990	100	18 억		487385	N	N	0	N	00	N
13	20231129	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19320	-1030	5	-5.06	8961530640	460088	149.65	20200	20300	19190	26450	14250	20350	19477.84	2.58	0	868	21383	20866	20483	19966	19583	20675	19775	19	6100	100	12610	10	1	18900000	3651	39.43	2.00	12	2.43	490.00	9646.00	24350	20231116	-20.66	5100	20230102	278.82	24350	-20.66	20231116	5100	278.82	20230102	24350	-20.66	20231116	5100	278.82	20230102	3.33	N	110990	100	18 억		487385	N	N	0	N	00	N
14	20231129	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19410	-940	5	-4.62	7659519620	392805	127.77	20200	20300	19190	26450	14250	20350	19499.52	2.58	0	-2066	21383	20866	20483	19966	19583	20675	19775	19	6100	100	12610	10	1	18900000	3668	39.61	2.01	12	2.08	490.00	9646.00	24350	20231116	-20.29	5100	20230102	280.59	24350	-20.29	20231116	5100	280.59	20230102	24350	-20.29	20231116	5100	280.59	20230102	3.33	N	110990	100	18 억		487385	N	N	0	N	00	N
15	20231129	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19300	-1050	5	-5.16	6459740720	330783	107.59	20200	20300	19190	26450	14250	20350	19528.60	2.58	0	-13296	21383	20866	20483	19966	19583	20675	19775	19	6100	100	12610	10	1	18900000	3648	39.39	2.00	12	1.75	490.00	9646.00	24350	20231116	-20.74	5100	20230102	278.43	24350	-20.74	20231116	5100	278.43	20230102	24350	-20.74	20231116	5100	278.43	20230102	3.33	N	110990	100	18 억		487385	N	N	0	N	00	N
16	20231129	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19560	-790	5	-3.88	3833488630	195210	63.50	20200	20300	19380	26450	14250	20350	19637.72	2.58	0	-2512	21383	20866	20483	19966	19583	20675	19775	19	6100	100	12610	10	1	18900000	3697	39.92	2.03	12	1.03	490.00	9646.00	24350	20231116	-19.67	5100	20230102	283.53	24350	-19.67	20231116	5100	283.53	20230102	24350	-19.67	20231116	5100	283.53	20230102	3.33	N	110990	100	18 억		487385	N	N	0	N	00	N
17	20231129	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19750	-600	5	-2.95	649341690	32578	10.60	20200	20300	19710	26450	14250	20350	19931.74	2.58	0	-1510	21383	20866	20483	19966	19583	20675	19775	19	6100	100	12610	10	1	18900000	3733	40.31	2.05	12	0.17	490.00	9646.00	24350	20231116	-18.89	5100	20230102	287.25	24350	-18.89	20231116	5100	287.25	20230102	24350	-18.89	20231116	5100	287.25	20230102	3.33	N	110990	100	18 억		487385	N	N	0	N	00	N
18	20231128	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	300	2	1.50	6275299650	306367	52.12	20400	21000	20100	26050	14050	20050	20483.20	2.69	0	-23254	21623	20836	20063	19276	18503	20450	18890	19	6000	100	12430	50	1	18900000	3846	41.53	2.11	12	1.62	490.00	9646.00	24350	20231116	-16.43	5100	20230102	299.02	24350	-16.43	20231116	5100	299.02	20230102	24350	-16.43	20231116	5100	299.02	20230102	3.42	N	110990	100	18 억		508521	N	N	0	N	00	N
19	20231128	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	300	2	1.50	5923281900	289078	49.18	20400	21000	20100	26050	14050	20050	20490.25	2.69	0	-23335	21623	20836	20063	19276	18503	20450	18890	19	6000	100	12430	50	1	18900000	3846	41.53	2.11	12	1.53	490.00	9646.00	24350	20231116	-16.43	5100	20230102	299.02	24350	-16.43	20231116	5100	299.02	20230102	24350	-16.43	20231116	5100	299.02	20230102	3.42	N	110990	100	18 억		508521	N	N	0	N	00	N
20	20231128	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	300	2	1.50	5221238500	254695	43.33	20400	21000	20100	26050	14050	20050	20499.96	2.69	0	-20676	21623	20836	20063	19276	18503	20450	18890	19	6000	100	12430	50	1	18900000	3846	41.53	2.11	12	1.35	490.00	9646.00	24350	20231116	-16.43	5100	20230102	299.02	24350	-16.43	20231116	5100	299.02	20230102	24350	-16.43	20231116	5100	299.02	20230102	3.42	N	110990	100	18 억		508521	N	N	0	N	00	N
21	20231128	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	150	2	0.75	4728113400	230417	39.20	20400	21000	20100	26050	14050	20050	20519.81	2.69	0	-23218	21623	20836	20063	19276	18503	20450	18890	19	6000	100	12430	50	1	18900000	3818	41.22	2.09	12	1.22	490.00	9646.00	24350	20231116	-17.04	5100	20230102	296.08	24350	-17.04	20231116	5100	296.08	20230102	24350	-17.04	20231116	5100	296.08	20230102	3.42	N	110990	100	18 억		508521	N	N	0	N	00	N
22	20231128	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	350	2	1.75	4416771050	215119	36.60	20400	21000	20100	26050	14050	20050	20531.76	2.69	0	-20362	21623	20836	20063	19276	18503	20450	18890	19	6000	100	12430	50	1	18900000	3856	41.63	2.11	12	1.14	490.00	9646.00	24350	20231116	-16.22	5100	20230102	300.00	24350	-16.22	20231116	5100	300.00	20230102	24350	-16.22	20231116	5100	300.00	20230102	3.42	N	110990	100	18 억		508521	N	N	0	N	00	N
23	20231128	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	250	2	1.25	3973687350	193389	32.90	20400	21000	20100	26050	14050	20050	20547.64	2.69	0	-21012	21623	20836	20063	19276	18503	20450	18890	19	6000	100	12430	50	1	18900000	3837	41.43	2.10	12	1.02	490.00	9646.00	24350	20231116	-16.63	5100	20230102	298.04	24350	-16.63	20231116	5100	298.04	20230102	24350	-16.63	20231116	5100	298.04	20230102	3.42	N	110990	100	18 억		508521	N	N	0	N	00	N
24	20231128	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	150	2	0.75	3405694350	165433	28.15	20400	21000	20200	26050	14050	20050	20586.55	2.69	0	-23441	21623	20836	20063	19276	18503	20450	18890	19	6000	100	12430	50	1	18900000	3818	41.22	2.09	12	0.88	490.00	9646.00	24350	20231116	-17.04	5100	20230102	296.08	24350	-17.04	20231116	5100	296.08	20230102	24350	-17.04	20231116	5100	296.08	20230102	3.42	N	110990	100	18 억		508521	N	N	0	N	00	N
25	20231128	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	600	2	2.99	1766659700	85526	14.55	20400	21000	20400	26050	14050	20050	20656.41	2.69	0	-10030	21623	20836	20063	19276	18503	20450	18890	19	6000	100	12430	50	1	18900000	3903	42.14	2.14	12	0.45	490.00	9646.00	24350	20231116	-15.20	5100	20230102	304.90	24350	-15.20	20231116	5100	304.90	20230102	24350	-15.20	20231116	5100	304.90	20230102	3.42	N	110990	100	18 억		508521	N	N	0	N	00	N
26	20231127	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	-550	5	-2.67	11689446430	585223	196.33	20800	20850	19290	26750	14450	20600	19974.05	2.48	0	37366	21500	21050	20650	20200	19800	21275	20425	19	6150	100	12770	50	1	18900000	3789	40.92	2.08	12	3.10	490.00	9646.00	24350	20231116	-17.66	5100	20230102	293.14	24350	-17.66	20231116	5100	293.14	20230102	24350	-17.66	20231116	5100	293.14	20230102	3.36	N	110990	100	18 억		468767	N	N	0	N	00	N
27	20231127	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19980	-620	5	-3.01	11176439650	559595	187.74	20800	20850	19290	26750	14450	20600	19972.14	2.48	0	36123	21500	21050	20650	20200	19800	21275	20425	19	6150	100	12770	10	1	18900000	3776	40.78	2.07	12	2.96	490.00	9646.00	24350	20231116	-17.95	5100	20230102	291.76	24350	-17.95	20231116	5100	291.76	20230102	24350	-17.95	20231116	5100	291.76	20230102	3.36	N	110990	100	18 억		468767	N	N	0	N	00	N
28	20231127	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-600	5	-2.91	10132668250	507379	170.22	20800	20850	19290	26750	14450	20600	19970.35	2.48	0	26388	21500	21050	20650	20200	19800	21275	20425	19	6150	100	12770	50	1	18900000	3780	40.82	2.07	12	2.68	490.00	9646.00	24350	20231116	-17.86	5100	20230102	292.16	24350	-17.86	20231116	5100	292.16	20230102	24350	-17.86	20231116	5100	292.16	20230102	3.36	N	110990	100	18 억		468767	N	N	0	N	00	N
29	20231127	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-450	5	-2.18	9210455650	461525	154.84	20800	20850	19290	26750	14450	20600	19956.28	2.48	0	13443	21500	21050	20650	20200	19800	21275	20425	19	6150	100	12770	50	1	18900000	3808	41.12	2.09	12	2.44	490.00	9646.00	24350	20231116	-17.25	5100	20230102	295.10	24350	-17.25	20231116	5100	295.10	20230102	24350	-17.25	20231116	5100	295.10	20230102	3.36	N	110990	100	18 억		468767	N	N	0	N	00	N
30	20231127	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-600	5	-2.91	8635977850	432861	145.22	20800	20850	19290	26750	14450	20600	19950.61	2.48	0	3412	21500	21050	20650	20200	19800	21275	20425	19	6150	100	12770	50	1	18900000	3780	40.82	2.07	12	2.29	490.00	9646.00	24350	20231116	-17.86	5100	20230102	292.16	24350	-17.86	20231116	5100	292.16	20230102	24350	-17.86	20231116	5100	292.16	20230102	3.36	N	110990	100	18 억		468767	N	N	0	N	00	N
31	20231127	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19990	-610	5	-2.96	7951074790	398653	133.74	20800	20850	19290	26750	14450	20600	19944.51	2.48	0	3627	21500	21050	20650	20200	19800	21275	20425	19	6150	100	12770	10	1	18900000	3778	40.80	2.07	12	2.11	490.00	9646.00	24350	20231116	-17.91	5100	20230102	291.96	24350	-17.91	20231116	5100	291.96	20230102	24350	-17.91	20231116	5100	291.96	20230102	3.36	N	110990	100	18 억		468767	N	N	0	N	00	N
32	20231127	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-600	5	-2.91	6664363820	334447	112.20	20800	20850	19290	26750	14450	20600	19926.10	2.48	0	2209	21500	21050	20650	20200	19800	21275	20425	19	6150	100	12770	50	1	18900000	3780	40.82	2.07	12	1.77	490.00	9646.00	24350	20231116	-17.86	5100	20230102	292.16	24350	-17.86	20231116	5100	292.16	20230102	24350	-17.86	20231116	5100	292.16	20230102	3.36	N	110990	100	18 억		468767	N	N	0	N	00	N
33	20231127	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19730	-870	5	-4.22	1521987050	75657	25.38	20800	20850	19620	26750	14450	20600	20115.60	2.48	0	4791	21500	21050	20650	20200	19800	21275	20425	19	6150	100	12770	10	1	18900000	3729	40.27	2.05	12	0.40	490.00	9646.00	24350	20231116	-18.97	5100	20230102	286.86	24350	-18.97	20231116	5100	286.86	20230102	24350	-18.97	20231116	5100	286.86	20230102	3.36	N	110990	100	18 억		468767	N	N	0	N	00	N
34	20231124	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-50	5	-0.24	6095806150	295109	56.62	20300	21100	20250	26800	14500	20650	20656.21	2.39	0	17584	23416	22032	21266	19882	19116	21650	19500	19	6150	100	12800	50	1	18900000	3893	42.04	2.14	12	1.56	490.00	9646.00	24350	20231116	-15.40	5100	20230102	303.92	24350	-15.40	20231116	5100	303.92	20230102	24350	-15.40	20231116	5100	303.92	20230102	3.45	N	110990	100	18 억		450921	N	N	0	N	00	N
35	20231124	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	0	3	0.00	5676307500	274724	52.71	20300	21100	20250	26800	14500	20650	20661.86	2.39	0	16778	23416	22032	21266	19882	19116	21650	19500	19	6150	100	12800	50	1	18900000	3903	42.14	2.14	12	1.45	490.00	9646.00	24350	20231116	-15.20	5100	20230102	304.90	24350	-15.20	20231116	5100	304.90	20230102	24350	-15.20	20231116	5100	304.90	20230102	3.45	N	110990	100	18 억		450921	N	N	0	N	00	N
36	20231124	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	-150	5	-0.73	4062434500	195988	37.60	20300	21100	20250	26800	14500	20650	20727.98	2.39	0	469	23416	22032	21266	19882	19116	21650	19500	19	6150	100	12800	50	1	18900000	3875	41.84	2.13	12	1.04	490.00	9646.00	24350	20231116	-15.81	5100	20230102	301.96	24350	-15.81	20231116	5100	301.96	20230102	24350	-15.81	20231116	5100	301.96	20230102	3.45	N	110990	100	18 억		450921	N	N	0	N	00	N
37	20231124	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	150	2	0.73	3045905300	146574	28.12	20300	21100	20250	26800	14500	20650	20780.67	2.39	0	-6864	23416	22032	21266	19882	19116	21650	19500	19	6150	100	12800	50	1	18900000	3931	42.45	2.16	12	0.78	490.00	9646.00	24350	20231116	-14.58	5100	20230102	307.84	24350	-14.58	20231116	5100	307.84	20230102	24350	-14.58	20231116	5100	307.84	20230102	3.45	N	110990	100	18 억		450921	N	N	0	N	00	N
38	20231124	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	400	2	1.94	2748025100	132351	25.39	20300	21100	20250	26800	14500	20650	20763.17	2.39	0	-5952	23416	22032	21266	19882	19116	21650	19500	19	6150	100	12800	50	1	18900000	3978	42.96	2.18	12	0.70	490.00	9646.00	24350	20231116	-13.55	5100	20230102	312.75	24350	-13.55	20231116	5100	312.75	20230102	24350	-13.55	20231116	5100	312.75	20230102	3.45	N	110990	100	18 억		450921	N	N	0	N	00	N
39	20231124	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20700	50	2	0.24	2273727050	109673	21.04	20300	21050	20250	26800	14500	20650	20731.88	2.39	0	-6611	23416	22032	21266	19882	19116	21650	19500	19	6150	100	12800	50	1	18900000	3912	42.24	2.15	12	0.58	490.00	9646.00	24350	20231116	-14.99	5100	20230102	305.88	24350	-14.99	20231116	5100	305.88	20230102	24350	-14.99	20231116	5100	305.88	20230102	3.45	N	110990	100	18 억		450921	N	N	0	N	00	N
40	20231124	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	150	2	0.73	1654415650	79902	15.33	20300	21050	20250	26800	14500	20650	20705.57	2.39	0	-9473	23416	22032	21266	19882	19116	21650	19500	19	6150	100	12800	50	1	18900000	3931	42.45	2.16	12	0.42	490.00	9646.00	24350	20231116	-14.58	5100	20230102	307.84	24350	-14.58	20231116	5100	307.84	20230102	24350	-14.58	20231116	5100	307.84	20230102	3.45	N	110990	100	18 억		450921	N	N	0	N	00	N
41	20231124	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20700	50	2	0.24	723698150	35104	6.74	20300	21000	20250	26800	14500	20650	20615.82	2.39	0	-6424	23416	22032	21266	19882	19116	21650	19500	19	6150	100	12800	50	1	18900000	3912	42.24	2.15	12	0.19	490.00	9646.00	24350	20231116	-14.99	5100	20230102	305.88	24350	-14.99	20231116	5100	305.88	20230102	24350	-14.99	20231116	5100	305.88	20230102	3.45	N	110990	100	18 억		450921	N	N	0	N	00	N
42	20231123	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	-2050	5	-9.03	10958148600	512451	91.98	22500	22650	20500	29500	15900	22700	21386.99	2.48	0	-20608	24166	23432	22166	21432	20166	23800	21800	19	6800	100	14070	50	1	18900000	3903	42.14	2.14	12	2.71	490.00	9646.00	24350	20231116	-15.20	5100	20230102	304.90	24350	-15.20	20231116	5100	304.90	20230102	24350	-15.20	20231116	5100	304.90	20230102	3.51	N	110990	100	18 억		468822	N	N	0	N	00	N
43	20231123	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	-1850	5	-8.15	9879195200	460253	82.61	22500	22650	20650	29500	15900	22700	21464.15	2.48	0	-18331	24166	23432	22166	21432	20166	23800	21800	19	6800	100	14070	50	1	18900000	3941	42.55	2.16	12	2.44	490.00	9646.00	24350	20231116	-14.37	5100	20230102	308.82	24350	-14.37	20231116	5100	308.82	20230102	24350	-14.37	20231116	5100	308.82	20230102	3.51	N	110990	100	18 억		468822	N	N	0	N	00	N
44	20231123	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21250	-1450	5	-6.39	6676763600	307144	55.13	22500	22650	21200	29500	15900	22700	21737.57	2.48	0	-46099	24166	23432	22166	21432	20166	23800	21800	19	6800	100	14070	50	1	18900000	4016	43.37	2.20	12	1.63	490.00	9646.00	24350	20231116	-12.73	5100	20230102	316.67	24350	-12.73	20231116	5100	316.67	20230102	24350	-12.73	20231116	5100	316.67	20230102	3.51	N	110990	100	18 억		468822	N	N	0	N	00	N
45	20231123	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	-950	5	-4.19	5593071300	256605	46.06	22500	22650	21300	29500	15900	22700	21795.70	2.48	0	-37719	24166	23432	22166	21432	20166	23800	21800	19	6800	100	14070	50	1	18900000	4111	44.39	2.25	12	1.36	490.00	9646.00	24350	20231116	-10.68	5100	20230102	326.47	24350	-10.68	20231116	5100	326.47	20230102	24350	-10.68	20231116	5100	326.47	20230102	3.51	N	110990	100	18 억		468822	N	N	0	N	00	N
46	20231123	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-1200	5	-5.29	4461126600	203963	36.61	22500	22650	21500	29500	15900	22700	21871.40	2.48	0	-25506	24166	23432	22166	21432	20166	23800	21800	19	6800	100	14070	50	1	18900000	4064	43.88	2.23	12	1.08	490.00	9646.00	24350	20231116	-11.70	5100	20230102	321.57	24350	-11.70	20231116	5100	321.57	20230102	24350	-11.70	20231116	5100	321.57	20230102	3.51	N	110990	100	18 억		468822	N	N	0	N	00	N
47	20231123	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	-950	5	-4.19	3914301350	178707	32.08	22500	22650	21500	29500	15900	22700	21902.54	2.48	0	-19928	24166	23432	22166	21432	20166	23800	21800	19	6800	100	14070	50	1	18900000	4111	44.39	2.25	12	0.95	490.00	9646.00	24350	20231116	-10.68	5100	20230102	326.47	24350	-10.68	20231116	5100	326.47	20230102	24350	-10.68	20231116	5100	326.47	20230102	3.51	N	110990	100	18 억		468822	N	N	0	N	00	N
48	20231123	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21550	-1150	5	-5.07	3470498850	158264	28.41	22500	22650	21500	29500	15900	22700	21927.54	2.48	0	-14903	24166	23432	22166	21432	20166	23800	21800	19	6800	100	14070	50	1	18900000	4073	43.98	2.23	12	0.84	490.00	9646.00	24350	20231116	-11.50	5100	20230102	322.55	24350	-11.50	20231116	5100	322.55	20230102	24350	-11.50	20231116	5100	322.55	20230102	3.51	N	110990	100	18 억		468822	N	N	0	N	00	N
49	20231123	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22250	-450	5	-1.98	1239093500	55658	9.99	22500	22650	21950	29500	15900	22700	22261.01	2.48	0	416	24166	23432	22166	21432	20166	23800	21800	19	6800	100	14070	50	1	18900000	4205	45.41	2.31	12	0.29	490.00	9646.00	24350	20231116	-8.62	5100	20230102	336.27	24350	-8.62	20231116	5100	336.27	20230102	24350	-8.62	20231116	5100	336.27	20230102	3.51	N	110990	100	18 억		468822	N	N	0	N	00	N
50	20231122	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22700	1150	2	5.34	12131984800	551057	136.87	21150	22900	20900	28000	15100	21550	22016.04	2.54	0	-16487	23083	22316	21883	21116	20683	22100	20900	19	6450	100	13360	50	1	18900000	4290	46.33	2.35	12	2.92	490.00	9646.00	24350	20231116	-6.78	5100	20230102	345.10	24350	-6.78	20231116	5100	345.10	20230102	24350	-6.78	20231116	5100	345.10	20230102	3.45	N	110990	100	18 억		479883	N	N	0	N	00	N
51	20231122	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22750	1200	2	5.57	11422089600	519854	129.12	21150	22900	20900	28000	15100	21550	21972.44	2.54	0	-10158	23083	22316	21883	21116	20683	22100	20900	19	6450	100	13360	50	1	18900000	4300	46.43	2.36	12	2.75	490.00	9646.00	24350	20231116	-6.57	5100	20230102	346.08	24350	-6.57	20231116	5100	346.08	20230102	24350	-6.57	20231116	5100	346.08	20230102	3.45	N	110990	100	18 억		479883	N	N	0	N	00	N
52	20231122	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22100	550	2	2.55	8944158200	410480	101.95	21150	22350	20900	28000	15100	21550	21790.03	2.54	0	1126	23083	22316	21883	21116	20683	22100	20900	19	6450	100	13360	50	1	18900000	4177	45.10	2.29	12	2.17	490.00	9646.00	24350	20231116	-9.24	5100	20230102	333.33	24350	-9.24	20231116	5100	333.33	20230102	24350	-9.24	20231116	5100	333.33	20230102	3.45	N	110990	100	18 억		479883	N	N	0	N	00	N
53	20231122	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	400	2	1.86	7159164250	329832	81.92	21150	22150	20900	28000	15100	21550	21705.91	2.54	0	-7082	23083	22316	21883	21116	20683	22100	20900	19	6450	100	13360	50	1	18900000	4149	44.80	2.28	12	1.75	490.00	9646.00	24350	20231116	-9.86	5100	20230102	330.39	24350	-9.86	20231116	5100	330.39	20230102	24350	-9.86	20231116	5100	330.39	20230102	3.45	N	110990	100	18 억		479883	N	N	0	N	00	N
54	20231122	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22100	550	2	2.55	6218594100	286990	71.28	21150	22150	20900	28000	15100	21550	21668.70	2.54	0	695	23083	22316	21883	21116	20683	22100	20900	19	6450	100	13360	50	1	18900000	4177	45.10	2.29	12	1.52	490.00	9646.00	24350	20231116	-9.24	5100	20230102	333.33	24350	-9.24	20231116	5100	333.33	20230102	24350	-9.24	20231116	5100	333.33	20230102	3.45	N	110990	100	18 억		479883	N	N	0	N	00	N
55	20231122	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	250	2	1.16	5463044900	252671	62.76	21150	22150	20900	28000	15100	21550	21621.43	2.54	0	764	23083	22316	21883	21116	20683	22100	20900	19	6450	100	13360	50	1	18900000	4120	44.49	2.26	12	1.34	490.00	9646.00	24350	20231116	-10.47	5100	20230102	327.45	24350	-10.47	20231116	5100	327.45	20230102	24350	-10.47	20231116	5100	327.45	20230102	3.45	N	110990	100	18 억		479883	N	N	0	N	00	N
56	20231122	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	100	2	0.46	3193760400	149126	37.04	21150	21850	20900	28000	15100	21550	21415.73	2.54	0	7656	23083	22316	21883	21116	20683	22100	20900	19	6450	100	13360	50	1	18900000	4092	44.18	2.24	12	0.79	490.00	9646.00	24350	20231116	-11.09	5100	20230102	324.51	24350	-11.09	20231116	5100	324.51	20230102	24350	-11.09	20231116	5100	324.51	20230102	3.45	N	110990	100	18 억		479883	N	N	0	N	00	N
57	20231122	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	100	2	0.46	945970150	44485	11.05	21150	21850	20900	28000	15100	21550	21259.14	2.54	0	3197	23083	22316	21883	21116	20683	22100	20900	19	6450	100	13360	50	1	18900000	4092	44.18	2.24	12	0.24	490.00	9646.00	24350	20231116	-11.09	5100	20230102	324.51	24350	-11.09	20231116	5100	324.51	20230102	24350	-11.09	20231116	5100	324.51	20230102	3.45	N	110990	100	18 억		479883	N	N	0	N	00	N
58	20231121	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21550	-400	5	-1.82	8732465150	398192	76.27	22200	22650	21450	28500	15400	21950	21931.12	2.57	0	7820	23250	22600	21950	21300	20650	22275	20975	19	6550	100	13600	50	1	18900000	4073	43.98	2.23	12	2.11	490.00	9646.00	24350	20231116	-11.50	5100	20230102	322.55	24350	-11.50	20231116	5100	322.55	20230102	24350	-11.50	20231116	5100	322.55	20230102	3.37	N	110990	100	18 억		486107	N	N	0	N	00	N
59	20231121	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-450	5	-2.05	8176067000	372347	71.32	22200	22650	21450	28500	15400	21950	21958.19	2.57	0	3194	23250	22600	21950	21300	20650	22275	20975	19	6550	100	13600	50	1	18900000	4064	43.88	2.23	12	1.97	490.00	9646.00	24350	20231116	-11.70	5100	20230102	321.57	24350	-11.70	20231116	5100	321.57	20230102	24350	-11.70	20231116	5100	321.57	20230102	3.37	N	110990	100	18 억		486107	N	N	0	N	00	N
60	20231121	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21550	-400	5	-1.82	7205199100	327322	62.69	22200	22650	21450	28500	15400	21950	22012.57	2.57	0	-3659	23250	22600	21950	21300	20650	22275	20975	19	6550	100	13600	50	1	18900000	4073	43.98	2.23	12	1.73	490.00	9646.00	24350	20231116	-11.50	5100	20230102	322.55	24350	-11.50	20231116	5100	322.55	20230102	24350	-11.50	20231116	5100	322.55	20230102	3.37	N	110990	100	18 억		486107	N	N	0	N	00	N
61	20231121	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	-250	5	-1.14	6339965000	287169	55.00	22200	22650	21500	28500	15400	21950	22077.47	2.57	0	-3335	23250	22600	21950	21300	20650	22275	20975	19	6550	100	13600	50	1	18900000	4101	44.29	2.25	12	1.52	490.00	9646.00	24350	20231116	-10.88	5100	20230102	325.49	24350	-10.88	20231116	5100	325.49	20230102	24350	-10.88	20231116	5100	325.49	20230102	3.37	N	110990	100	18 억		486107	N	N	0	N	00	N
62	20231121	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	-200	5	-0.91	5868889400	265477	50.85	22200	22650	21500	28500	15400	21950	22106.96	2.57	0	-4851	23250	22600	21950	21300	20650	22275	20975	19	6550	100	13600	50	1	18900000	4111	44.39	2.25	12	1.40	490.00	9646.00	24350	20231116	-10.68	5100	20230102	326.47	24350	-10.68	20231116	5100	326.47	20230102	24350	-10.68	20231116	5100	326.47	20230102	3.37	N	110990	100	18 억		486107	N	N	0	N	00	N
63	20231121	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22050	100	2	0.46	4587264600	206663	39.58	22200	22650	21850	28500	15400	21950	22196.84	2.57	0	-710	23250	22600	21950	21300	20650	22275	20975	19	6550	100	13600	50	1	18900000	4167	45.00	2.29	12	1.09	490.00	9646.00	24350	20231116	-9.45	5100	20230102	332.35	24350	-9.45	20231116	5100	332.35	20230102	24350	-9.45	20231116	5100	332.35	20230102	3.37	N	110990	100	18 억		486107	N	N	0	N	00	N
64	20231121	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22250	300	2	1.37	3667560550	165254	31.65	22200	22650	21850	28500	15400	21950	22193.48	2.57	0	2133	23250	22600	21950	21300	20650	22275	20975	19	6550	100	13600	50	1	18900000	4205	45.41	2.31	12	0.87	490.00	9646.00	24350	20231116	-8.62	5100	20230102	336.27	24350	-8.62	20231116	5100	336.27	20230102	24350	-8.62	20231116	5100	336.27	20230102	3.37	N	110990	100	18 억		486107	N	N	0	N	00	N
65	20231121	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22000	50	2	0.23	958551250	43080	8.25	22200	22550	22000	28500	15400	21950	22250.49	2.57	0	-11551	23250	22600	21950	21300	20650	22275	20975	19	6550	100	13600	50	1	18900000	4158	44.90	2.28	12	0.23	490.00	9646.00	24350	20231116	-9.65	5100	20230102	331.37	24350	-9.65	20231116	5100	331.37	20230102	24350	-9.65	20231116	5100	331.37	20230102	3.37	N	110990	100	18 억		486107	N	N	0	N	00	N
66	20231120	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21950	-850	5	-3.73	11318627100	514926	100.37	22600	22600	21300	29600	16000	22800	21981.08	2.24	0	67523	24833	23816	22883	21866	20933	23350	21400	19	6800	100	14130	50	1	18900000	4149	44.80	2.28	12	2.72	490.00	9646.00	24350	20231116	-9.86	5100	20230102	330.39	24350	-9.86	20231116	5100	330.39	20230102	24350	-9.86	20231116	5100	330.39	20230102	3.18	N	110990	100	18 억		422969	N	N	0	N	00	N
67	20231120	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	-1000	5	-4.39	10613565850	482718	94.10	22600	22600	21300	29600	16000	22800	21986.93	2.24	0	63341	24833	23816	22883	21866	20933	23350	21400	19	6800	100	14130	50	1	18900000	4120	44.49	2.26	12	2.55	490.00	9646.00	24350	20231116	-10.47	5100	20230102	327.45	24350	-10.47	20231116	5100	327.45	20230102	24350	-10.47	20231116	5100	327.45	20230102	3.18	N	110990	100	18 억		422969	N	N	0	N	00	N
68	20231120	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22050	-750	5	-3.29	8256451600	374793	73.06	22600	22600	21300	29600	16000	22800	22029.16	2.24	0	39586	24833	23816	22883	21866	20933	23350	21400	19	6800	100	14130	50	1	18900000	4167	45.00	2.29	12	1.98	490.00	9646.00	24350	20231116	-9.45	5100	20230102	332.35	24350	-9.45	20231116	5100	332.35	20230102	24350	-9.45	20231116	5100	332.35	20230102	3.18	N	110990	100	18 억		422969	N	N	0	N	00	N
69	20231120	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22050	-750	5	-3.29	7439142500	337825	65.85	22600	22600	21300	29600	16000	22800	22020.47	2.24	0	41076	24833	23816	22883	21866	20933	23350	21400	19	6800	100	14130	50	1	18900000	4167	45.00	2.29	12	1.79	490.00	9646.00	24350	20231116	-9.45	5100	20230102	332.35	24350	-9.45	20231116	5100	332.35	20230102	24350	-9.45	20231116	5100	332.35	20230102	3.18	N	110990	100	18 억		422969	N	N	0	N	00	N
70	20231120	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22400	-400	5	-1.75	6487099950	294757	57.46	22600	22600	21300	29600	16000	22800	22008.03	2.24	0	46297	24833	23816	22883	21866	20933	23350	21400	19	6800	100	14130	50	1	18900000	4234	45.71	2.32	12	1.56	490.00	9646.00	24350	20231116	-8.01	5100	20230102	339.22	24350	-8.01	20231116	5100	339.22	20230102	24350	-8.01	20231116	5100	339.22	20230102	3.18	N	110990	100	18 억		422969	N	N	0	N	00	N
71	20231120	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22100	-700	5	-3.07	4696209050	213696	41.66	22600	22600	21300	29600	16000	22800	21975.74	2.24	0	18268	24833	23816	22883	21866	20933	23350	21400	19	6800	100	14130	50	1	18900000	4177	45.10	2.29	12	1.13	490.00	9646.00	24350	20231116	-9.24	5100	20230102	333.33	24350	-9.24	20231116	5100	333.33	20230102	24350	-9.24	20231116	5100	333.33	20230102	3.18	N	110990	100	18 억		422969	N	N	0	N	00	N
72	20231120	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22000	-800	5	-3.51	3515347750	160145	31.22	22600	22600	21300	29600	16000	22800	21950.51	2.24	0	15779	24833	23816	22883	21866	20933	23350	21400	19	6800	100	14130	50	1	18900000	4158	44.90	2.28	12	0.85	490.00	9646.00	24350	20231116	-9.65	5100	20230102	331.37	24350	-9.65	20231116	5100	331.37	20230102	24350	-9.65	20231116	5100	331.37	20230102	3.18	N	110990	100	18 억		422969	N	N	0	N	00	N
73	20231120	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22350	-450	5	-1.97	492079800	21975	4.28	22600	22600	22100	29600	16000	22800	22390.87	2.24	0	4417	24833	23816	22883	21866	20933	23350	21400	19	6800	100	14130	50	1	18900000	4224	45.61	2.32	12	0.12	490.00	9646.00	24350	20231116	-8.21	5100	20230102	338.24	24350	-8.21	20231116	5100	338.24	20230102	24350	-8.21	20231116	5100	338.24	20230102	3.18	N	110990	100	18 억		422969	N	N	0	N	00	N
74	20231117	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22800	-800	5	-3.39	11621524800	511292	90.73	23900	23900	21950	30650	16550	23600	22729.55	2.57	0	-67340	25233	24416	23533	22716	21833	23975	22275	19	7050	100	14630	50	1	18900000	4309	46.53	2.36	12	2.71	490.00	9646.00	24350	20231116	-6.37	5100	20230102	347.06	24350	-6.37	20231116	5100	347.06	20230102	24350	-6.37	20231116	5100	347.06	20230102	3.41	N	110990	100	18 억		486645	N	N	0	N	00	N
75	20231117	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22800	-800	5	-3.39	11003467000	484261	85.93	23900	23900	21950	30650	16550	23600	22722.11	2.57	0	-61056	25233	24416	23533	22716	21833	23975	22275	19	7050	100	14630	50	1	18900000	4309	46.53	2.36	12	2.56	490.00	9646.00	24350	20231116	-6.37	5100	20230102	347.06	24350	-6.37	20231116	5100	347.06	20230102	24350	-6.37	20231116	5100	347.06	20230102	3.41	N	110990	100	18 억		486645	N	N	0	N	00	N
76	20231117	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22150	-1450	5	-6.14	9079360300	399311	70.86	23900	23900	21950	30650	16550	23600	22737.48	2.57	0	-41804	25233	24416	23533	22716	21833	23975	22275	19	7050	100	14630	50	1	18900000	4186	45.20	2.30	12	2.11	490.00	9646.00	24350	20231116	-9.03	5100	20230102	334.31	24350	-9.03	20231116	5100	334.31	20230102	24350	-9.03	20231116	5100	334.31	20230102	3.41	N	110990	100	18 억		486645	N	N	0	N	00	N
77	20231117	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22300	-1300	5	-5.51	7382492700	322692	57.26	23900	23900	22050	30650	16550	23600	22877.74	2.57	0	-36667	25233	24416	23533	22716	21833	23975	22275	19	7050	100	14630	50	1	18900000	4215	45.51	2.31	12	1.71	490.00	9646.00	24350	20231116	-8.42	5100	20230102	337.25	24350	-8.42	20231116	5100	337.25	20230102	24350	-8.42	20231116	5100	337.25	20230102	3.41	N	110990	100	18 억		486645	N	N	0	N	00	N
78	20231117	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22300	-1300	5	-5.51	6853228500	299022	53.06	23900	23900	22050	30650	16550	23600	22918.72	2.57	0	-26992	25233	24416	23533	22716	21833	23975	22275	19	7050	100	14630	50	1	18900000	4215	45.51	2.31	12	1.58	490.00	9646.00	24350	20231116	-8.42	5100	20230102	337.25	24350	-8.42	20231116	5100	337.25	20230102	24350	-8.42	20231116	5100	337.25	20230102	3.41	N	110990	100	18 억		486645	N	N	0	N	00	N
79	20231117	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22450	-1150	5	-4.87	5533765600	239968	42.58	23900	23900	22400	30650	16550	23600	23060.34	2.57	0	-31165	25233	24416	23533	22716	21833	23975	22275	19	7050	100	14630	50	1	18900000	4243	45.82	2.33	12	1.27	490.00	9646.00	24350	20231116	-7.80	5100	20230102	340.20	24350	-7.80	20231116	5100	340.20	20230102	24350	-7.80	20231116	5100	340.20	20230102	3.41	N	110990	100	18 억		486645	N	N	0	N	00	N
80	20231117	100754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23000	-600	5	-2.54	3931658900	169886	30.15	23900	23900	22600	30650	16550	23600	23142.82	2.57	0	-25083	25233	24416	23533	22716	21833	23975	22275	19	7050	100	14630	50	1	18900000	4347	46.94	2.38	12	0.90	490.00	9646.00	24350	20231116	-5.54	5100	20230102	350.98	24350	-5.54	20231116	5100	350.98	20230102	24350	-5.54	20231116	5100	350.98	20230102	3.41	N	110990	100	18 억		486645	N	N	0	N	00	N
81	20231117	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23150	-450	5	-1.91	1612176100	69201	12.28	23900	23900	22600	30650	16550	23600	23296.83	2.57	0	-10393	25233	24416	23533	22716	21833	23975	22275	19	7050	100	14630	50	1	18900000	4375	47.24	2.40	12	0.37	490.00	9646.00	24350	20231116	-4.93	5100	20230102	353.92	24350	-4.93	20231116	5100	353.92	20230102	24350	-4.93	20231116	5100	353.92	20230102	3.41	N	110990	100	18 억		486645	N	N	0	N	00	N
82	20231116	160755	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24050	0	3	0.00	12435550750	529417	61.12	24050	24350	22650	31250	16850	24050	23487.80	2.62	0	-1603	25016	24532	23816	23332	22616	24775	23575	19	7200	100	14910	50	1	18900000	4545	49.08	2.49	12	2.80	490.00	9646.00	24350	20231116	-1.23	5100	20230102	371.57	24350	-1.23	20231116	5100	371.57	20230102	24350	-1.23	20231116	5100	371.57	20230102	3.49	N	110990	100	18 억		495102	N	N	0	N	00	N
83	20231116	150750	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23550	-500	5	-2.08	11340407900	483491	55.82	24050	24350	22650	31250	16850	24050	23453.70	2.62	0	-5305	25016	24532	23816	23332	22616	24775	23575	19	7200	100	14910	50	1	18900000	4451	48.06	2.44	12	2.56	490.00	9646.00	24350	20231116	-3.29	5100	20230102	361.76	24350	-3.29	20231116	5100	361.76	20230102	24350	-3.29	20231116	5100	361.76	20230102	3.49	N	110990	100	18 억		495102	N	N	0	N	00	N
84	20231116	140729	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23750	-300	5	-1.25	10063719200	429649	49.60	24050	24350	22650	31250	16850	24050	23421.27	2.62	0	3800	25016	24532	23816	23332	22616	24775	23575	19	7200	100	14910	50	1	18900000	4489	48.47	2.46	12	2.27	490.00	9646.00	24350	20231116	-2.46	5100	20230102	365.69	24350	-2.46	20231116	5100	365.69	20230102	24350	-2.46	20231116	5100	365.69	20230102	3.49	N	110990	100	18 억		495102	N	N	0	N	00	N
85	20231116	130749	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23450	-600	5	-2.49	9029485950	385812	44.54	24050	24350	22650	31250	16850	24050	23401.72	2.62	0	6650	25016	24532	23816	23332	22616	24775	23575	19	7200	100	14910	50	1	18900000	4432	47.86	2.43	12	2.04	490.00	9646.00	24350	20231116	-3.70	5100	20230102	359.80	24350	-3.70	20231116	5100	359.80	20230102	24350	-3.70	20231116	5100	359.80	20230102	3.49	N	110990	100	18 억		495102	N	N	0	N	00	N
86	20231116	120752	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23400	-650	5	-2.70	7594610400	325083	37.53	24050	24350	22650	31250	16850	24050	23359.38	2.62	0	-884	25016	24532	23816	23332	22616	24775	23575	19	7200	100	14910	50	1	18900000	4423	47.76	2.43	12	1.72	490.00	9646.00	24350	20231116	-3.90	5100	20230102	358.82	24350	-3.90	20231116	5100	358.82	20230102	24350	-3.90	20231116	5100	358.82	20230102	3.49	N	110990	100	18 억		495102	N	N	0	N	00	N
87	20231116	110749	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23300	-750	5	-3.12	6030407650	258238	29.81	24050	24350	22650	31250	16850	24050	23348.69	2.62	0	10079	25016	24532	23816	23332	22616	24775	23575	19	7200	100	14910	50	1	18900000	4404	47.55	2.42	12	1.37	490.00	9646.00	24350	20231116	-4.31	5100	20230102	356.86	24350	-4.31	20231116	5100	356.86	20230102	24350	-4.31	20231116	5100	356.86	20230102	3.49	N	110990	100	18 억		495102	N	N	0	N	00	N
88	20231116	100750	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24050	0	3	0.00	942459100	39038	4.51	24050	24350	23800	31250	16850	24050	24145.18	2.62	0	3880	25016	24532	23816	23332	22616	24775	23575	19	7200	100	14910	50	1	18900000	4545	49.08	2.49	12	0.21	490.00	9646.00	24350	20231116	-1.23	5100	20230102	371.57	24350	-1.23	20231116	5100	371.57	20230102	24350	-1.23	20231116	5100	371.57	20230102	3.49	N	110990	100	18 억		495102	N	N	0	N	00	N
89	20231116	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24050	0	3	0.00	0	0	0.00	0	0	0	31250	16850	24050	0.00	2.62	0	0	25016	24532	23816	23332	22616	24775	23575	19	7200	100	14910	50	1	18900000	4545	49.08	2.49	12	0.00	490.00	9646.00	24300	20231115	-1.03	5100	20230102	371.57	24300	-1.03	20231115	5100	371.57	20230102	24300	-1.03	20231115	5100	371.57	20230102	3.49	N	110990	100	18 억		495102	N	N	0	N	00	N
90	20231115	160700	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24050	1150	2	5.02	20295801000	852909	65.95	23850	24300	23100	29750	16050	22900	23795.67	2.85	0	-24751	25340	24120	21680	20460	18020	24730	21070	19	6850	100	14190	50	1	18900000	4545	49.08	2.49	12	4.51	490.00	9646.00	24300	20231115	-1.03	5100	20230102	371.57	24300	-1.03	20231115	5100	371.57	20230102	24300	-1.03	20231115	5100	371.57	20230102	3.60	N	110990	100	18 억		538570	N	N	0	N	00	N
91	20231115	150802	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24100	1200	2	5.24	19604929900	824190	63.73	23850	24300	23100	29750	16050	22900	23786.92	2.85	0	-27986	25340	24120	21680	20460	18020	24730	21070	19	6850	100	14190	50	1	18900000	4555	49.18	2.50	12	4.36	490.00	9646.00	24300	20231115	-0.82	5100	20230102	372.55	24300	-0.82	20231115	5100	372.55	20230102	24300	-0.82	20231115	5100	372.55	20230102	3.60	N	110990	100	18 억		538570	N	N	0	N	00	N
92	20231115	140759	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24000	1100	2	4.80	16655251650	701517	54.24	23850	24300	23100	29750	16050	22900	23741.78	2.85	0	-23882	25340	24120	21680	20460	18020	24730	21070	19	6850	100	14190	50	1	18900000	4536	48.98	2.49	12	3.71	490.00	9646.00	24300	20231115	-1.23	5100	20230102	370.59	24300	-1.23	20231115	5100	370.59	20230102	24300	-1.23	20231115	5100	370.59	20230102	3.60	N	110990	100	18 억		538570	N	N	0	N	00	N
93	20231115	130802	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23450	550	2	2.40	14649616900	616952	47.71	23850	24300	23100	29750	16050	22900	23745.16	2.85	0	-30846	25340	24120	21680	20460	18020	24730	21070	19	6850	100	14190	50	1	18900000	4432	47.86	2.43	12	3.26	490.00	9646.00	24300	20231115	-3.50	5100	20230102	359.80	24300	-3.50	20231115	5100	359.80	20230102	24300	-3.50	20231115	5100	359.80	20230102	3.60	N	110990	100	18 억		538570	N	N	0	N	00	N
94	20231115	120803	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23500	600	2	2.62	13430324000	565365	43.72	23850	24300	23100	29750	16050	22900	23755.16	2.85	0	-22251	25340	24120	21680	20460	18020	24730	21070	19	6850	100	14190	50	1	18900000	4442	47.96	2.44	12	2.99	490.00	9646.00	24300	20231115	-3.29	5100	20230102	360.78	24300	-3.29	20231115	5100	360.78	20230102	24300	-3.29	20231115	5100	360.78	20230102	3.60	N	110990	100	18 억		538570	N	N	0	N	00	N
95	20231115	110811	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23350	450	2	1.97	12462427700	524135	40.53	23850	24300	23100	29750	16050	22900	23777.15	2.85	0	-34116	25340	24120	21680	20460	18020	24730	21070	19	6850	100	14190	50	1	18900000	4413	47.65	2.42	12	2.77	490.00	9646.00	24300	20231115	-3.91	5100	20230102	357.84	24300	-3.91	20231115	5100	357.84	20230102	24300	-3.91	20231115	5100	357.84	20230102	3.60	N	110990	100	18 억		538570	N	N	0	N	00	N
96	20231115	100805	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	23800	900	2	3.93	10469200250	439864	34.01	23850	24300	23100	29750	16050	22900	23801.02	2.85	0	-39541	25340	24120	21680	20460	18020	24730	21070	19	6850	100	14190	50	1	18900000	4498	48.57	2.47	12	2.33	490.00	9646.00	24300	20231115	-2.06	5100	20230102	366.67	24300	-2.06	20231115	5100	366.67	20230102	24300	-2.06	20231115	5100	366.67	20230102	3.60	N	110990	100	18 억		538570	N	N	0	N	00	N
97	20231115	090756	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	24000	1100	2	4.80	3528413500	149583	11.57	23850	24050	23100	29750	16050	22900	23588.38	2.85	0	-19401	25340	24120	21680	20460	18020	24730	21070	19	6850	100	14190	50	1	18900000	4536	48.98	2.49	12	0.79	490.00	9646.00	24050	20231115	-0.21	5100	20230102	370.59	24050	-0.21	20231115	5100	370.59	20230102	24050	-0.21	20231115	5100	370.59	20230102	3.60	N	110990	100	18 억		538570	N	N	0	N	00	N
98	20231114	160747	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	22900	3620	2	18.78	27493238330	1284113	110.48	19630	22900	19240	25050	13500	19280	21403.20	2.60	0	40529	22433	20856	19423	17846	16413	20140	17130	19	5770	100	11950	50	1	18900000	4328	46.73	2.37	12	6.79	490.00	9646.00	22900	20231114	0.00	5100	20230102	349.02	22900	0.00	20231114	5100	349.02	20230102	22900	0.00	20231114	5100	349.02	20230102	3.61	N	110990	100	18 억		492052	N	N	0	N	00	N
99	20231114	150749	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	22400	3120	2	16.18	25017170580	1175302	101.12	19630	22700	19240	25050	13500	19280	21286.73	2.60	0	25394	22433	20856	19423	17846	16413	20140	17130	19	5770	100	11950	50	1	18900000	4234	45.71	2.32	12	6.22	490.00	9646.00	22700	20231114	-1.32	5100	20230102	339.22	22700	-1.32	20231114	5100	339.22	20230102	22700	-1.32	20231114	5100	339.22	20230102	3.61	N	110990	100	18 억		492052	N	N	0	N	00	N
100	20231114	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22000	2720	2	14.11	18193480380	869717	74.83	19630	22000	19240	25050	13500	19280	20919.95	2.60	0	48846	22433	20856	19423	17846	16413	20140	17130	19	5770	100	11950	50	1	18900000	4158	44.90	2.28	12	4.60	490.00	9646.00	22250	20231107	-1.12	5100	20230102	331.37	22250	-1.12	20231107	5100	331.37	20230102	22250	-1.12	20231107	5100	331.37	20230102	3.61	N	110990	100	18 억		492052	N	N	0	N	00	N
101	20231114	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	2070	2	10.74	14281700730	688859	59.27	19630	21400	19240	25050	13500	19280	20733.63	2.60	0	62997	22433	20856	19423	17846	16413	20140	17130	19	5770	100	11950	50	1	18900000	4035	43.57	2.21	12	3.64	490.00	9646.00	22250	20231107	-4.04	5100	20230102	318.63	22250	-4.04	20231107	5100	318.63	20230102	22250	-4.04	20231107	5100	318.63	20230102	3.61	N	110990	100	18 억		492052	N	N	0	N	00	N
102	20231114	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21300	2020	2	10.48	13032925480	629894	54.19	19630	21400	19240	25050	13500	19280	20691.97	2.60	0	50803	22433	20856	19423	17846	16413	20140	17130	19	5770	100	11950	50	1	18900000	4026	43.47	2.21	12	3.33	490.00	9646.00	22250	20231107	-4.27	5100	20230102	317.65	22250	-4.27	20231107	5100	317.65	20230102	22250	-4.27	20231107	5100	317.65	20230102	3.61	N	110990	100	18 억		492052	N	N	0	N	00	N
103	20231114	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20900	1620	2	8.40	10924524980	530626	45.65	19630	21300	19240	25050	13500	19280	20589.43	2.60	0	37355	22433	20856	19423	17846	16413	20140	17130	19	5770	100	11950	50	1	18900000	3950	42.65	2.17	12	2.81	490.00	9646.00	22250	20231107	-6.07	5100	20230102	309.80	22250	-6.07	20231107	5100	309.80	20230102	22250	-6.07	20231107	5100	309.80	20230102	3.61	N	110990	100	18 억		492052	N	N	0	N	00	N
104	20231114	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	1520	2	7.88	7339916680	359630	30.94	19630	21000	19240	25050	13500	19280	20411.46	2.60	0	47500	22433	20856	19423	17846	16413	20140	17130	19	5770	100	11950	50	1	18900000	3931	42.45	2.16	12	1.90	490.00	9646.00	22250	20231107	-6.52	5100	20230102	307.84	22250	-6.52	20231107	5100	307.84	20230102	22250	-6.52	20231107	5100	307.84	20230102	3.61	N	110990	100	18 억		492052	N	N	0	N	00	N
105	20231114	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	820	2	4.25	714537220	36562	3.15	19630	20150	19240	25050	13500	19280	19547.42	2.60	0	5952	22433	20856	19423	17846	16413	20140	17130	19	5770	100	11950	50	1	18900000	3799	41.02	2.08	12	0.19	490.00	9646.00	22250	20231107	-9.66	5100	20230102	294.12	22250	-9.66	20231107	5100	294.12	20230102	22250	-9.66	20231107	5100	294.12	20230102	3.61	N	110990	100	18 억		492052	N	N	0	N	00	N
106	20231113	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19280	-710	5	-3.55	22341428360	1159753	143.30	19460	21000	17990	25950	14000	19990	19263.73	2.57	0	5188	22403	21196	20293	19086	18183	21800	19690	19	5960	100	12390	10	1	18900000	3644	39.35	2.00	12	6.14	490.00	9646.00	22250	20231107	-13.35	5100	20230102	278.04	22250	-13.35	20231107	5100	278.04	20230102	22250	-13.35	20231107	5100	278.04	20230102	3.65	N	110990	100	18 억		485691	N	N	0	N	00	N
107	20231113	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19750	-240	5	-1.20	21141128200	1097676	135.63	19460	21000	17990	25950	14000	19990	19259.68	2.57	0	-5197	22403	21196	20293	19086	18183	21800	19690	19	5960	100	12390	10	1	18900000	3733	40.31	2.05	12	5.81	490.00	9646.00	22250	20231107	-11.24	5100	20230102	287.25	22250	-11.24	20231107	5100	287.25	20230102	22250	-11.24	20231107	5100	287.25	20230102	3.65	N	110990	100	18 억		485691	N	N	0	N	00	N
108	20231113	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19670	-320	5	-1.60	18884957430	983640	121.54	19460	21000	17990	25950	14000	19990	19198.79	2.57	0	22782	22403	21196	20293	19086	18183	21800	19690	19	5960	100	12390	10	1	18900000	3718	40.14	2.04	12	5.20	490.00	9646.00	22250	20231107	-11.60	5100	20230102	285.69	22250	-11.60	20231107	5100	285.69	20230102	22250	-11.60	20231107	5100	285.69	20230102	3.65	N	110990	100	18 억		485691	N	N	0	N	00	N
109	20231113	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18210	-1780	5	-8.90	10739623600	568482	70.24	19460	20200	17990	25950	14000	19990	18891.13	2.57	0	65972	22403	21196	20293	19086	18183	21800	19690	19	5960	100	12390	10	1	18900000	3442	37.16	1.89	12	3.01	490.00	9646.00	22250	20231107	-18.16	5100	20230102	257.06	22250	-18.16	20231107	5100	257.06	20230102	22250	-18.16	20231107	5100	257.06	20230102	3.65	N	110990	100	18 억		485691	N	N	0	N	00	N
110	20231113	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18480	-1510	5	-7.55	8596939800	451149	55.74	19460	20200	18370	25950	14000	19990	19054.99	2.57	0	37226	22403	21196	20293	19086	18183	21800	19690	19	5960	100	12390	10	1	18900000	3493	37.71	1.92	12	2.39	490.00	9646.00	22250	20231107	-16.94	5100	20230102	262.35	22250	-16.94	20231107	5100	262.35	20230102	22250	-16.94	20231107	5100	262.35	20230102	3.65	N	110990	100	18 억		485691	N	N	0	N	00	N
111	20231113	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19000	-990	5	-4.95	6914657750	360734	44.57	19460	20200	18390	25950	14000	19990	19167.56	2.57	0	24167	22403	21196	20293	19086	18183	21800	19690	19	5960	100	12390	10	1	18900000	3591	38.78	1.97	12	1.91	490.00	9646.00	22250	20231107	-14.61	5100	20230102	272.55	22250	-14.61	20231107	5100	272.55	20230102	22250	-14.61	20231107	5100	272.55	20230102	3.65	N	110990	100	18 억		485691	N	N	0	N	00	N
112	20231113	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19120	-870	5	-4.35	6174751660	322062	39.79	19460	20200	18390	25950	14000	19990	19171.74	2.57	0	26566	22403	21196	20293	19086	18183	21800	19690	19	5960	100	12390	10	1	18900000	3614	39.02	1.98	12	1.70	490.00	9646.00	22250	20231107	-14.07	5100	20230102	274.90	22250	-14.07	20231107	5100	274.90	20230102	22250	-14.07	20231107	5100	274.90	20230102	3.65	N	110990	100	18 억		485691	N	N	0	N	00	N
113	20231113	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	160	2	0.80	1295591210	65933	8.15	19460	20200	19250	25950	14000	19990	19648.44	2.57	0	4555	22403	21196	20293	19086	18183	21800	19690	19	5960	100	12390	50	1	18900000	3808	41.12	2.09	12	0.35	490.00	9646.00	22250	20231107	-9.44	5100	20230102	295.10	22250	-9.44	20231107	5100	295.10	20230102	22250	-9.44	20231107	5100	295.10	20230102	3.65	N	110990	100	18 억		485691	N	N	0	N	00	N
114	20231110	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19990	160	2	0.81	15990008340	785386	192.38	19750	21500	19390	25750	13890	19830	20360.31	2.52	0	8742	21290	20560	20070	19340	18850	20315	19095	19	5920	100	12290	10	1	18900000	3778	40.80	2.07	12	4.16	490.00	9646.00	22250	20231107	-10.16	5100	20230102	291.96	22250	-10.16	20231107	5100	291.96	20230102	22250	-10.16	20231107	5100	291.96	20230102	3.85	N	110990	100	18 억		476811	N	N	0	N	00	N
115	20231110	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	270	2	1.36	15601904000	765998	187.63	19750	21500	19390	25750	13890	19830	20368.53	2.52	0	5235	21290	20560	20070	19340	18850	20315	19095	19	5920	100	12290	50	1	18900000	3799	41.02	2.08	12	4.05	490.00	9646.00	22250	20231107	-9.66	5100	20230102	294.12	22250	-9.66	20231107	5100	294.12	20230102	22250	-9.66	20231107	5100	294.12	20230102	3.85	N	110990	100	18 억		476811	N	N	0	N	00	N
116	20231110	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19950	120	2	0.61	14078710680	690365	169.10	19750	21500	19390	25750	13890	19830	20393.67	2.52	0	5087	21290	20560	20070	19340	18850	20315	19095	19	5920	100	12290	10	1	18900000	3771	40.71	2.07	12	3.65	490.00	9646.00	22250	20231107	-10.34	5100	20230102	291.18	22250	-10.34	20231107	5100	291.18	20230102	22250	-10.34	20231107	5100	291.18	20230102	3.85	N	110990	100	18 억		476811	N	N	0	N	00	N
117	20231110	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19730	-100	5	-0.50	13128077080	642591	157.40	19750	21500	19390	25750	13890	19830	20430.52	2.52	0	14172	21290	20560	20070	19340	18850	20315	19095	19	5920	100	12290	10	1	18900000	3729	40.27	2.05	12	3.40	490.00	9646.00	22250	20231107	-11.33	5100	20230102	286.86	22250	-11.33	20231107	5100	286.86	20230102	22250	-11.33	20231107	5100	286.86	20230102	3.85	N	110990	100	18 억		476811	N	N	0	N	00	N
118	20231110	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19980	150	2	0.76	10900964420	530079	129.84	19750	21500	19390	25750	13890	19830	20565.69	2.52	0	-8314	21290	20560	20070	19340	18850	20315	19095	19	5920	100	12290	10	1	18900000	3776	40.78	2.07	12	2.80	490.00	9646.00	22250	20231107	-10.20	5100	20230102	291.76	22250	-10.20	20231107	5100	291.76	20230102	22250	-10.20	20231107	5100	291.76	20230102	3.85	N	110990	100	18 억		476811	N	N	0	N	00	N
119	20231110	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	570	2	2.87	9603359790	465495	114.02	19750	21500	19390	25750	13890	19830	20631.54	2.52	0	-6625	21290	20560	20070	19340	18850	20315	19095	19	5920	100	12290	50	1	18900000	3856	41.63	2.11	12	2.46	490.00	9646.00	22250	20231107	-8.31	5100	20230102	300.00	22250	-8.31	20231107	5100	300.00	20230102	22250	-8.31	20231107	5100	300.00	20230102	3.85	N	110990	100	18 억		476811	N	N	0	N	00	N
120	20231110	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	1520	2	7.67	5904141490	288886	70.76	19750	21400	19390	25750	13890	19830	20438.98	2.52	0	-5533	21290	20560	20070	19340	18850	20315	19095	19	5920	100	12290	50	1	18900000	4035	43.57	2.21	12	1.53	490.00	9646.00	22250	20231107	-4.04	5100	20230102	318.63	22250	-4.04	20231107	5100	318.63	20230102	22250	-4.04	20231107	5100	318.63	20230102	3.85	N	110990	100	18 억		476811	N	N	0	N	00	N
121	20231110	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19700	-130	5	-0.66	782398770	39881	9.77	19750	19870	19390	25750	13890	19830	19614.84	2.52	0	12116	21290	20560	20070	19340	18850	20315	19095	19	5920	100	12290	10	1	18900000	3723	40.20	2.04	12	0.21	490.00	9646.00	22250	20231107	-11.46	5100	20230102	286.27	22250	-11.46	20231107	5100	286.27	20230102	22250	-11.46	20231107	5100	286.27	20230102	3.85	N	110990	100	18 억		476811	N	N	0	N	00	N
122	20231109	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19830	-420	5	-2.07	8171023780	407180	65.31	20100	20800	19580	26300	14200	20250	20067.51	2.47	0	7115	21990	21120	20530	19660	19070	20825	19365	19	6050	100	12550	10	1	18900000	3748	40.47	2.06	12	2.15	490.00	9646.00	22250	20231107	-10.88	5100	20230102	288.82	22250	-10.88	20231107	5100	288.82	20230102	22250	-10.88	20231107	5100	288.82	20230102	3.99	N	110990	100	18 억		466174	N	N	0	N	00	N
123	20231109	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19790	-460	5	-2.27	7860412710	391474	62.79	20100	20800	19580	26300	14200	20250	20079.02	2.47	0	6386	21990	21120	20530	19660	19070	20825	19365	19	6050	100	12550	10	1	18900000	3740	40.39	2.05	12	2.07	490.00	9646.00	22250	20231107	-11.06	5100	20230102	288.04	22250	-11.06	20231107	5100	288.04	20230102	22250	-11.06	20231107	5100	288.04	20230102	3.99	N	110990	100	18 억		466174	N	N	0	N	00	N
124	20231109	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19860	-390	5	-1.93	7116639450	354028	56.78	20100	20800	19580	26300	14200	20250	20101.91	2.47	0	742	21990	21120	20530	19660	19070	20825	19365	19	6050	100	12550	10	1	18900000	3754	40.53	2.06	12	1.87	490.00	9646.00	22250	20231107	-10.74	5100	20230102	289.41	22250	-10.74	20231107	5100	289.41	20230102	22250	-10.74	20231107	5100	289.41	20230102	3.99	N	110990	100	18 억		466174	N	N	0	N	00	N
125	20231109	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	100	2	0.49	5793370410	287784	46.16	20100	20800	19580	26300	14200	20250	20130.97	2.47	0	-5416	21990	21120	20530	19660	19070	20825	19365	19	6050	100	12550	50	1	18900000	3846	41.53	2.11	12	1.52	490.00	9646.00	22250	20231107	-8.54	5100	20230102	299.02	22250	-8.54	20231107	5100	299.02	20230102	22250	-8.54	20231107	5100	299.02	20230102	3.99	N	110990	100	18 억		466174	N	N	0	N	00	N
126	20231109	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	50	2	0.25	4769454260	238041	38.18	20100	20700	19580	26300	14200	20250	20036.27	2.47	0	1825	21990	21120	20530	19660	19070	20825	19365	19	6050	100	12550	50	1	18900000	3837	41.43	2.10	12	1.26	490.00	9646.00	22250	20231107	-8.76	5100	20230102	298.04	22250	-8.76	20231107	5100	298.04	20230102	22250	-8.76	20231107	5100	298.04	20230102	3.99	N	110990	100	18 억		466174	N	N	0	N	00	N
127	20231109	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-50	5	-0.25	4398119110	219702	35.24	20100	20700	19580	26300	14200	20250	20018.56	2.47	0	1440	21990	21120	20530	19660	19070	20825	19365	19	6050	100	12550	50	1	18900000	3818	41.22	2.09	12	1.16	490.00	9646.00	22250	20231107	-9.21	5100	20230102	296.08	22250	-9.21	20231107	5100	296.08	20230102	22250	-9.21	20231107	5100	296.08	20230102	3.99	N	110990	100	18 억		466174	N	N	0	N	00	N
128	20231109	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19700	-550	5	-2.72	2681704720	134640	21.60	20100	20500	19580	26300	14200	20250	19917.59	2.47	0	4704	21990	21120	20530	19660	19070	20825	19365	19	6050	100	12550	10	1	18900000	3723	40.20	2.04	12	0.71	490.00	9646.00	22250	20231107	-11.46	5100	20230102	286.27	22250	-11.46	20231107	5100	286.27	20230102	22250	-11.46	20231107	5100	286.27	20230102	3.99	N	110990	100	18 억		466174	N	N	0	N	00	N
129	20231109	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19920	-330	5	-1.63	673872690	33601	5.39	20100	20500	19830	26300	14200	20250	20055.13	2.47	0	-30	21990	21120	20530	19660	19070	20825	19365	19	6050	100	12550	10	1	18900000	3765	40.65	2.07	12	0.18	490.00	9646.00	22250	20231107	-10.47	5100	20230102	290.59	22250	-10.47	20231107	5100	290.59	20230102	22250	-10.47	20231107	5100	290.59	20230102	3.99	N	110990	100	18 억		466174	N	N	0	N	00	N
130	20231108	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-700	5	-3.34	12665190980	619902	57.18	20750	21400	19940	27200	14700	20950	20431.28	2.35	0	26568	23483	22216	20983	19716	18483	22850	20350	19	6250	100	12980	50	1	18900000	3827	41.33	2.10	12	3.28	490.00	9646.00	22250	20231107	-8.99	5100	20230102	297.06	22250	-8.99	20231107	5100	297.06	20230102	22250	-8.99	20231107	5100	297.06	20230102	3.65	N	110990	100	18 억		444604	N	N	0	N	00	N
131	20231108	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	-550	5	-2.63	12007411630	587469	54.19	20750	21400	19940	27200	14700	20950	20439.18	2.35	0	33170	23483	22216	20983	19716	18483	22850	20350	19	6250	100	12980	50	1	18900000	3856	41.63	2.11	12	3.11	490.00	9646.00	22250	20231107	-8.31	5100	20230102	300.00	22250	-8.31	20231107	5100	300.00	20230102	22250	-8.31	20231107	5100	300.00	20230102	3.65	N	110990	100	18 억		444604	N	N	0	N	00	N
132	20231108	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	-300	5	-1.43	10665163630	521372	48.09	20750	21400	19940	27200	14700	20950	20455.91	2.35	0	31159	23483	22216	20983	19716	18483	22850	20350	19	6250	100	12980	50	1	18900000	3903	42.14	2.14	12	2.76	490.00	9646.00	22250	20231107	-7.19	5100	20230102	304.90	22250	-7.19	20231107	5100	304.90	20230102	22250	-7.19	20231107	5100	304.90	20230102	3.65	N	110990	100	18 억		444604	N	N	0	N	00	N
133	20231108	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	-150	5	-0.72	9449301630	462831	42.69	20750	21400	19940	27200	14700	20950	20416.25	2.35	0	32260	23483	22216	20983	19716	18483	22850	20350	19	6250	100	12980	50	1	18900000	3931	42.45	2.16	12	2.45	490.00	9646.00	22250	20231107	-6.52	5100	20230102	307.84	22250	-6.52	20231107	5100	307.84	20230102	22250	-6.52	20231107	5100	307.84	20230102	3.65	N	110990	100	18 억		444604	N	N	0	N	00	N
134	20231108	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-800	5	-3.82	8110209580	397488	36.66	20750	21400	19940	27200	14700	20950	20403.59	2.35	0	16776	23483	22216	20983	19716	18483	22850	20350	19	6250	100	12980	50	1	18900000	3808	41.12	2.09	12	2.10	490.00	9646.00	22250	20231107	-9.44	5100	20230102	295.10	22250	-9.44	20231107	5100	295.10	20230102	22250	-9.44	20231107	5100	295.10	20230102	3.65	N	110990	100	18 억		444604	N	N	0	N	00	N
135	20231108	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-750	5	-3.58	6836981690	333951	30.80	20750	21400	19940	27200	14700	20950	20472.94	2.35	0	30311	23483	22216	20983	19716	18483	22850	20350	19	6250	100	12980	50	1	18900000	3818	41.22	2.09	12	1.77	490.00	9646.00	22250	20231107	-9.21	5100	20230102	296.08	22250	-9.21	20231107	5100	296.08	20230102	22250	-9.21	20231107	5100	296.08	20230102	3.65	N	110990	100	18 억		444604	N	N	0	N	00	N
136	20231108	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	-550	5	-2.63	4445737350	215394	19.87	20750	21400	20150	27200	14700	20950	20639.95	2.35	0	29796	23483	22216	20983	19716	18483	22850	20350	19	6250	100	12980	50	1	18900000	3856	41.63	2.11	12	1.14	490.00	9646.00	22250	20231107	-8.31	5100	20230102	300.00	22250	-8.31	20231107	5100	300.00	20230102	22250	-8.31	20231107	5100	300.00	20230102	3.65	N	110990	100	18 억		444604	N	N	0	N	00	N
137	20231108	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	-150	5	-0.72	1428417450	68570	6.32	20750	21400	20450	27200	14700	20950	20831.44	2.35	0	-6376	23483	22216	20983	19716	18483	22850	20350	19	6250	100	12980	50	1	18900000	3931	42.45	2.16	12	0.36	490.00	9646.00	22250	20231107	-6.52	5100	20230102	307.84	22250	-6.52	20231107	5100	307.84	20230102	22250	-6.52	20231107	5100	307.84	20230102	3.65	N	110990	100	18 억		444604	N	N	0	N	00	N
138	20231107	160715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20950	850	2	4.23	23025029640	1081732	117.95	20300	22250	19750	26100	14100	20100	21285.38	2.45	0	-20941	21766	20932	20216	19382	18666	20575	19025	19	6000	100	12460	50	1	18900000	3960	42.76	2.17	12	5.72	490.00	9646.00	22250	20231107	-5.84	5100	20230102	310.78	22250	-5.84	20231107	5100	310.78	20230102	22250	-5.84	20231107	5100	310.78	20230102	3.57	N	110990	100	18 억		463626	N	N	0	N	00	N
139	20231107	150715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20950	850	2	4.23	22550958890	1059131	115.48	20300	22250	19750	26100	14100	20100	21291.94	2.45	0	-14490	21766	20932	20216	19382	18666	20575	19025	19	6000	100	12460	50	1	18900000	3960	42.76	2.17	12	5.60	490.00	9646.00	22250	20231107	-5.84	5100	20230102	310.78	22250	-5.84	20231107	5100	310.78	20230102	22250	-5.84	20231107	5100	310.78	20230102	3.57	N	110990	100	18 억		463626	N	N	0	N	00	N
140	20231107	140719	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21200	1100	2	5.47	19932828440	932268	101.65	20300	22250	19750	26100	14100	20100	21381.01	2.45	0	-27591	21766	20932	20216	19382	18666	20575	19025	19	6000	100	12460	50	1	18900000	4007	43.27	2.20	12	4.93	490.00	9646.00	22250	20231107	-4.72	5100	20230102	315.69	22250	-4.72	20231107	5100	315.69	20230102	22250	-4.72	20231107	5100	315.69	20230102	3.57	N	110990	100	18 억		463626	N	N	0	N	00	N
141	20231107	130717	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21550	1450	2	7.21	18576562590	868866	94.74	20300	22250	19750	26100	14100	20100	21380.24	2.45	0	-27855	21766	20932	20216	19382	18666	20575	19025	19	6000	100	12460	50	1	18900000	4073	43.98	2.23	12	4.60	490.00	9646.00	22250	20231107	-3.15	5100	20230102	322.55	22250	-3.15	20231107	5100	322.55	20230102	22250	-3.15	20231107	5100	322.55	20230102	3.57	N	110990	100	18 억		463626	N	N	0	N	00	N
142	20231107	120713	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20950	850	2	4.23	16705222140	780637	85.12	20300	22250	19750	26100	14100	20100	21399.48	2.45	0	1202	21766	20932	20216	19382	18666	20575	19025	19	6000	100	12460	50	1	18900000	3960	42.76	2.17	12	4.13	490.00	9646.00	22250	20231107	-5.84	5100	20230102	310.78	22250	-5.84	20231107	5100	310.78	20230102	22250	-5.84	20231107	5100	310.78	20230102	3.57	N	110990	100	18 억		463626	N	N	0	N	00	N
143	20231107	110713	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21500	1400	2	6.97	15234425540	711347	77.56	20300	22250	19750	26100	14100	20100	21416.31	2.45	0	1642	21766	20932	20216	19382	18666	20575	19025	19	6000	100	12460	50	1	18900000	4064	43.88	2.23	12	3.76	490.00	9646.00	22250	20231107	-3.37	5100	20230102	321.57	22250	-3.37	20231107	5100	321.57	20230102	22250	-3.37	20231107	5100	321.57	20230102	3.57	N	110990	100	18 억		463626	N	N	0	N	00	N
144	20231107	100722	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21200	1100	2	5.47	9951657490	467796	51.01	20300	22000	19750	26100	14100	20100	21273.50	2.45	0	-39335	21766	20932	20216	19382	18666	20575	19025	19	6000	100	12460	50	1	18900000	4007	43.27	2.20	12	2.48	490.00	9646.00	22000	20231107	-3.64	5100	20230102	315.69	22000	-3.64	20231107	5100	315.69	20230102	22000	-3.64	20231107	5100	315.69	20230102	3.57	N	110990	100	18 억		463626	N	N	0	N	00	N
145	20231107	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	650	2	3.23	893366640	44231	4.82	20300	20800	19750	26100	14100	20100	20197.75	2.45	0	3628	21766	20932	20216	19382	18666	20575	19025	19	6000	100	12460	50	1	18900000	3922	42.35	2.15	12	0.23	490.00	9646.00	21150	20231103	-1.89	5100	20230102	306.86	21150	-1.89	20231103	5100	306.86	20230102	21150	-1.89	20231103	5100	306.86	20230102	3.57	N	110990	100	18 억		463626	N	N	0	N	00	N
146	20231106	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	-100	5	-0.50	18485541840	910199	38.09	20300	21050	19500	26250	14150	20200	20309.62	2.90	0	-94733	23000	21600	19750	18350	16500	22300	19050	19	6050	100	12520	50	1	18900000	3799	41.02	2.08	12	4.82	490.00	9646.00	21150	20231103	-4.96	5100	20230102	294.12	21150	-4.96	20231103	5100	294.12	20230102	21150	-4.96	20231103	5100	294.12	20230102	3.41	N	110990	100	18 억		548020	N	N	0	N	00	N
147	20231106	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-50	5	-0.25	17565912290	864540	36.18	20300	21050	19500	26250	14150	20200	20318.22	2.90	0	-94616	23000	21600	19750	18350	16500	22300	19050	19	6050	100	12520	50	1	18900000	3808	41.12	2.09	12	4.57	490.00	9646.00	21150	20231103	-4.73	5100	20230102	295.10	21150	-4.73	20231103	5100	295.10	20230102	21150	-4.73	20231103	5100	295.10	20230102	3.41	N	110990	100	18 억		548020	N	N	0	N	00	N
148	20231106	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	200	2	0.99	16331733840	804121	33.65	20300	21050	19500	26250	14150	20200	20310.05	2.90	0	-87261	23000	21600	19750	18350	16500	22300	19050	19	6050	100	12520	50	1	18900000	3856	41.63	2.11	12	4.25	490.00	9646.00	21150	20231103	-3.55	5100	20230102	300.00	21150	-3.55	20231103	5100	300.00	20230102	21150	-3.55	20231103	5100	300.00	20230102	3.41	N	110990	100	18 억		548020	N	N	0	N	00	N
149	20231106	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	50	2	0.25	15096244840	743676	31.12	20300	21050	19500	26250	14150	20200	20299.49	2.90	0	-81395	23000	21600	19750	18350	16500	22300	19050	19	6050	100	12520	50	1	18900000	3827	41.33	2.10	12	3.93	490.00	9646.00	21150	20231103	-4.26	5100	20230102	297.06	21150	-4.26	20231103	5100	297.06	20230102	21150	-4.26	20231103	5100	297.06	20230102	3.41	N	110990	100	18 억		548020	N	N	0	N	00	N
150	20231106	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	150	2	0.74	14271605890	703053	29.42	20300	21050	19500	26250	14150	20200	20299.48	2.90	0	-76854	23000	21600	19750	18350	16500	22300	19050	19	6050	100	12520	50	1	18900000	3846	41.53	2.11	12	3.72	490.00	9646.00	21150	20231103	-3.78	5100	20230102	299.02	21150	-3.78	20231103	5100	299.02	20230102	21150	-3.78	20231103	5100	299.02	20230102	3.41	N	110990	100	18 억		548020	N	N	0	N	00	N
151	20231106	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19820	-380	5	-1.88	13045589040	641998	26.87	20300	21050	19500	26250	14150	20200	20320.30	2.90	0	-106406	23000	21600	19750	18350	16500	22300	19050	19	6050	100	12520	10	1	18900000	3746	40.45	2.05	12	3.40	490.00	9646.00	21150	20231103	-6.29	5100	20230102	288.63	21150	-6.29	20231103	5100	288.63	20230102	21150	-6.29	20231103	5100	288.63	20230102	3.41	N	110990	100	18 억		548020	N	N	0	N	00	N
152	20231106	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	150	2	0.74	10207681100	501224	20.97	20300	21050	19500	26250	14150	20200	20365.51	2.90	0	-132065	23000	21600	19750	18350	16500	22300	19050	19	6050	100	12520	50	1	18900000	3846	41.53	2.11	12	2.65	490.00	9646.00	21150	20231103	-3.78	5100	20230102	299.02	21150	-3.78	20231103	5100	299.02	20230102	21150	-3.78	20231103	5100	299.02	20230102	3.41	N	110990	100	18 억		548020	N	N	0	N	00	N
153	20231106	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19610	-590	5	-2.92	3003940180	150734	6.31	20300	20400	19500	26250	14150	20200	19928.73	2.90	0	-34209	23000	21600	19750	18350	16500	22300	19050	19	6050	100	12520	10	1	18900000	3706	40.02	2.03	12	0.80	490.00	9646.00	21150	20231103	-7.28	5100	20230102	284.51	21150	-7.28	20231103	5100	284.51	20230102	21150	-7.28	20231103	5100	284.51	20230102	3.41	N	110990	100	18 억		548020	N	N	0	N	00	N
154	20231103	160653	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20200	2270	2	12.66	47056369410	2379392	149.32	18400	21150	17900	23300	12560	17930	19776.18	2.61	0	51579	19436	18682	17776	17022	16116	19060	17400	19	5370	100	11110	50	1	18900000	3818	41.22	2.09	12	12.59	490.00	9646.00	21150	20231103	-4.49	5100	20230102	296.08	21150	-4.49	20231103	5100	296.08	20230102	21150	-4.49	20231103	5100	296.08	20230102	3.29	N	110990	100	18 억		492558	N	N	0	N	00	N
155	20231103	150651	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20000	2070	2	11.54	45322070870	2293226	143.91	18400	21150	17900	23300	12560	17930	19763.46	2.61	0	69631	19436	18682	17776	17022	16116	19060	17400	19	5370	100	11110	50	1	18900000	3780	40.82	2.07	12	12.13	490.00	9646.00	21150	20231103	-5.44	5100	20230102	292.16	21150	-5.44	20231103	5100	292.16	20230102	21150	-5.44	20231103	5100	292.16	20230102	3.29	N	110990	100	18 억		492558	N	N	0	N	00	N
156	20231103	140652	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20200	2270	2	12.66	40984628680	2077063	130.34	18400	21150	17900	23300	12560	17930	19732.02	2.61	0	56896	19436	18682	17776	17022	16116	19060	17400	19	5370	100	11110	50	1	18900000	3818	41.22	2.09	12	10.99	490.00	9646.00	21150	20231103	-4.49	5100	20230102	296.08	21150	-4.49	20231103	5100	296.08	20230102	21150	-4.49	20231103	5100	296.08	20230102	3.29	N	110990	100	18 억		492558	N	N	0	N	00	N
157	20231103	130652	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19830	1900	2	10.60	38321292370	1944712	122.04	18400	21150	17900	23300	12560	17930	19705.39	2.61	0	40935	19436	18682	17776	17022	16116	19060	17400	19	5370	100	11110	10	1	18900000	3748	40.47	2.06	12	10.29	490.00	9646.00	21150	20231103	-6.24	5100	20230102	288.82	21150	-6.24	20231103	5100	288.82	20230102	21150	-6.24	20231103	5100	288.82	20230102	3.29	N	110990	100	18 억		492558	N	N	0	N	00	N
158	20231103	120651	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20200	2270	2	12.66	35786429110	1817855	114.08	18400	21150	17900	23300	12560	17930	19686.08	2.61	0	43181	19436	18682	17776	17022	16116	19060	17400	19	5370	100	11110	50	1	18900000	3818	41.22	2.09	12	9.62	490.00	9646.00	21150	20231103	-4.49	5100	20230102	296.08	21150	-4.49	20231103	5100	296.08	20230102	21150	-4.49	20231103	5100	296.08	20230102	3.29	N	110990	100	18 억		492558	N	N	0	N	00	N
159	20231103	110657	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20650	2720	2	15.17	30853867710	1573207	98.73	18400	21150	17900	23300	12560	17930	19612.09	2.61	0	25656	19436	18682	17776	17022	16116	19060	17400	19	5370	100	11110	50	1	18900000	3903	42.14	2.14	12	8.32	490.00	9646.00	21150	20231103	-2.36	5100	20230102	304.90	21150	-2.36	20231103	5100	304.90	20230102	21150	-2.36	20231103	5100	304.90	20230102	3.29	N	110990	100	18 억		492558	N	N	0	N	00	N
160	20231103	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19310	1380	2	7.70	11517763230	615132	38.60	18400	19320	17900	23300	12560	17930	18724.06	2.61	0	37083	19436	18682	17776	17022	16116	19060	17400	19	5370	100	11110	10	1	18900000	3650	39.41	2.00	12	3.25	490.00	9646.00	19450	20231018	-0.72	5100	20230102	278.63	19450	-0.72	20231018	5100	278.63	20230102	19450	-0.72	20231018	5100	278.63	20230102	3.29	N	110990	100	18 억		492558	N	N	0	N	00	N
161	20231103	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18120	190	2	1.06	1278681750	70478	4.42	18400	18400	17900	23300	12560	17930	18143.02	2.61	0	-21290	19436	18682	17776	17022	16116	19060	17400	19	5370	100	11110	10	1	18900000	3425	36.98	1.88	12	0.37	490.00	9646.00	19450	20231018	-6.84	5100	20230102	255.29	19450	-6.84	20231018	5100	255.29	20230102	19450	-6.84	20231018	5100	255.29	20230102	3.29	N	110990	100	18 억		492558	N	N	0	N	00	N
162	20231102	160646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17930	1960	2	12.27	28417125190	1587706	171.60	17000	18530	16870	20750	11180	15970	17898.21	2.31	0	52931	17243	16606	15603	14966	13963	16925	15285	19	4780	100	9900	10	1	18900000	3389	36.59	1.86	12	8.40	490.00	9646.00	19450	20231018	-7.81	5100	20230102	251.57	19450	-7.81	20231018	5100	251.57	20230102	19450	-7.81	20231018	5100	251.57	20230102	3.20	N	110990	100	18 억		437413	N	N	0	N	00	N
163	20231102	150653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17700	1730	2	10.83	27846421550	1555684	168.14	17000	18530	16870	20750	11180	15970	17899.79	2.31	0	46506	17243	16606	15603	14966	13963	16925	15285	19	4780	100	9900	10	1	18900000	3345	36.12	1.83	12	8.23	490.00	9646.00	19450	20231018	-9.00	5100	20230102	247.06	19450	-9.00	20231018	5100	247.06	20230102	19450	-9.00	20231018	5100	247.06	20230102	3.20	N	110990	100	18 억		437413	N	N	0	N	00	N
164	20231102	140642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18050	2080	2	13.02	26110824970	1458262	157.61	17000	18530	16870	20750	11180	15970	17905.44	2.31	0	38411	17243	16606	15603	14966	13963	16925	15285	19	4780	100	9900	10	1	18900000	3411	36.84	1.87	12	7.72	490.00	9646.00	19450	20231018	-7.20	5100	20230102	253.92	19450	-7.20	20231018	5100	253.92	20230102	19450	-7.20	20231018	5100	253.92	20230102	3.20	N	110990	100	18 억		437413	N	N	0	N	00	N
165	20231102	130647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17690	1720	2	10.77	24832830890	1386864	149.89	17000	18530	16870	20750	11180	15970	17905.74	2.31	0	38248	17243	16606	15603	14966	13963	16925	15285	19	4780	100	9900	10	1	18900000	3343	36.10	1.83	12	7.34	490.00	9646.00	19450	20231018	-9.05	5100	20230102	246.86	19450	-9.05	20231018	5100	246.86	20230102	19450	-9.05	20231018	5100	246.86	20230102	3.20	N	110990	100	18 억		437413	N	N	0	N	00	N
166	20231102	120643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17660	1690	2	10.58	23093468270	1289135	139.33	17000	18530	16870	20750	11180	15970	17913.93	2.31	0	53081	17243	16606	15603	14966	13963	16925	15285	19	4780	100	9900	10	1	18900000	3338	36.04	1.83	12	6.82	490.00	9646.00	19450	20231018	-9.20	5100	20230102	246.27	19450	-9.20	20231018	5100	246.27	20230102	19450	-9.20	20231018	5100	246.27	20230102	3.20	N	110990	100	18 억		437413	N	N	0	N	00	N
167	20231102	110644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17840	1870	2	11.71	21102027270	1175754	127.07	17000	18530	16870	20750	11180	15970	17947.66	2.31	0	54557	17243	16606	15603	14966	13963	16925	15285	19	4780	100	9900	10	1	18900000	3372	36.41	1.85	12	6.22	490.00	9646.00	19450	20231018	-8.28	5100	20230102	249.80	19450	-8.28	20231018	5100	249.80	20230102	19450	-8.28	20231018	5100	249.80	20230102	3.20	N	110990	100	18 억		437413	N	N	0	N	00	N
168	20231102	100645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18040	2070	2	12.96	18444439850	1027172	111.01	17000	18530	16870	20750	11180	15970	17956.53	2.31	0	69617	17243	16606	15603	14966	13963	16925	15285	19	4780	100	9900	10	1	18900000	3410	36.82	1.87	12	5.43	490.00	9646.00	19450	20231018	-7.25	5100	20230102	253.73	19450	-7.25	20231018	5100	253.73	20230102	19450	-7.25	20231018	5100	253.73	20230102	3.20	N	110990	100	18 억		437413	N	N	0	N	00	N
169	20231102	090649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17570	1600	2	10.02	4464678940	256959	27.77	17000	17790	16870	20750	11180	15970	17375.06	2.31	0	-14749	17243	16606	15603	14966	13963	16925	15285	19	4780	100	9900	10	1	18900000	3321	35.86	1.82	12	1.36	490.00	9646.00	19450	20231018	-9.67	5100	20230102	244.51	19450	-9.67	20231018	5100	244.51	20230102	19450	-9.67	20231018	5100	244.51	20230102	3.20	N	110990	100	18 억		437413	N	N	0	N	00	N
170	20231101	160642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15970	850	2	5.62	14282891680	923023	118.04	15150	16240	14600	19650	10590	15120	15473.23	2.31	0	-6140	18340	16730	15840	14230	13340	16285	13785	19	4530	100	9370	10	1	18900000	3018	32.59	1.66	12	4.88	490.00	9646.00	19450	20231018	-17.89	5100	20230102	213.14	19450	-17.89	20231018	5100	213.14	20230102	19450	-17.89	20231018	5100	213.14	20230102	3.23	N	110990	100	18 억		437499	N	N	0	N	00	N
171	20231101	150642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16110	990	2	6.55	13929570650	901021	115.22	15150	16240	14600	19650	10590	15120	15459.80	2.31	0	-4724	18340	16730	15840	14230	13340	16285	13785	19	4530	100	9370	10	1	18900000	3045	32.88	1.67	12	4.77	490.00	9646.00	19450	20231018	-17.17	5100	20230102	215.88	19450	-17.17	20231018	5100	215.88	20230102	19450	-17.17	20231018	5100	215.88	20230102	3.23	N	110990	100	18 억		437499	N	N	0	N	00	N
172	20231101	140637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15780	660	2	4.37	10945397360	714750	91.40	15150	16080	14600	19650	10590	15120	15313.63	2.31	0	-8152	18340	16730	15840	14230	13340	16285	13785	19	4530	100	9370	10	1	18900000	2982	32.20	1.64	12	3.78	490.00	9646.00	19450	20231018	-18.87	5100	20230102	209.41	19450	-18.87	20231018	5100	209.41	20230102	19450	-18.87	20231018	5100	209.41	20230102	3.23	N	110990	100	18 억		437499	N	N	0	N	00	N
173	20231101	130642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15100	-20	5	-0.13	6126971810	408335	52.22	15150	15570	14600	19650	10590	15120	15004.74	2.31	0	36767	18340	16730	15840	14230	13340	16285	13785	19	4530	100	9370	10	1	18900000	2854	30.82	1.57	12	2.16	490.00	9646.00	19450	20231018	-22.37	5100	20230102	196.08	19450	-22.37	20231018	5100	196.08	20230102	19450	-22.37	20231018	5100	196.08	20230102	3.23	N	110990	100	18 억		437499	N	N	0	N	00	N
174	20231101	120656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15000	-120	5	-0.79	5112950650	341322	43.65	15150	15570	14600	19650	10590	15120	14979.80	2.31	0	43177	18340	16730	15840	14230	13340	16285	13785	19	4530	100	9370	10	1	18900000	2835	30.61	1.56	12	1.81	490.00	9646.00	19450	20231018	-22.88	5100	20230102	194.12	19450	-22.88	20231018	5100	194.12	20230102	19450	-22.88	20231018	5100	194.12	20230102	3.23	N	110990	100	18 억		437499	N	N	0	N	00	N
175	20231101	110701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14670	-450	5	-2.98	4344329320	289461	37.02	15150	15570	14630	19650	10590	15120	15008.30	2.31	0	40660	18340	16730	15840	14230	13340	16285	13785	19	4530	100	9370	10	1	18900000	2773	29.94	1.52	12	1.53	490.00	9646.00	19450	20231018	-24.58	5100	20230102	187.65	19450	-24.58	20231018	5100	187.65	20230102	19450	-24.58	20231018	5100	187.65	20230102	3.23	N	110990	100	18 억		437499	N	N	0	N	00	N
176	20231101	100652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14920	-200	5	-1.32	2806601980	185581	23.73	15150	15570	14760	19650	10590	15120	15123.33	2.31	0	26411	18340	16730	15840	14230	13340	16285	13785	19	4530	100	9370	10	1	18900000	2820	30.45	1.55	12	0.98	490.00	9646.00	19450	20231018	-23.29	5100	20230102	192.55	19450	-23.29	20231018	5100	192.55	20230102	19450	-23.29	20231018	5100	192.55	20230102	3.23	N	110990	100	18 억		437499	N	N	0	N	00	N
177	20231101	090652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15490	370	2	2.45	450666030	29370	3.76	15150	15570	15150	19650	10590	15120	15345.21	2.31	0	8856	18340	16730	15840	14230	13340	16285	13785	19	4530	100	9370	10	1	18900000	2928	31.61	1.61	12	0.16	490.00	9646.00	19450	20231018	-20.36	5100	20230102	203.73	19450	-20.36	20231018	5100	203.73	20230102	19450	-20.36	20231018	5100	203.73	20230102	3.23	N	110990	100	18 억		437499	N	N	0	N	00	N