KissMeData/092190/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	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-70	5	-1.93	128652195	36057	96.14	3600	3615	3550	4725	2545	3635	3568.02	0.00	0	-4025	3718	3676	3623	3581	3528	3650	3555	191	1090	500	2540	5	1	38223653	1363	-1.58	1.54	12	0.09	-2262.00	2321.00	7550	20230522	-52.78	3295	20231031	8.19	7550	-52.78	20230522	3295	8.19	20231031	7550	-52.78	20230522	3295	8.19	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
3	20231130	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-70	5	-1.93	123575235	34631	92.34	3600	3615	3550	4725	2545	3635	3568.34	0.00	0	-2994	3718	3676	3623	3581	3528	3650	3555	191	1090	500	2540	5	1	38223653	1363	-1.58	1.54	12	0.09	-2262.00	2321.00	7550	20230522	-52.78	3295	20231031	8.19	7550	-52.78	20230522	3295	8.19	20231031	7550	-52.78	20230522	3295	8.19	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
4	20231130	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-75	5	-2.06	98210185	27506	73.34	3600	3615	3550	4725	2545	3635	3570.50	0.00	0	-996	3718	3676	3623	3581	3528	3650	3555	191	1090	500	2540	5	1	38223653	1361	-1.57	1.53	12	0.07	-2262.00	2321.00	7550	20230522	-52.85	3295	20231031	8.04	7550	-52.85	20230522	3295	8.04	20231031	7550	-52.85	20230522	3295	8.04	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
5	20231130	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-75	5	-2.06	68427670	19149	51.06	3600	3615	3550	4725	2545	3635	3573.43	0.00	0	-692	3718	3676	3623	3581	3528	3650	3555	191	1090	500	2540	5	1	38223653	1361	-1.57	1.53	12	0.05	-2262.00	2321.00	7550	20230522	-52.85	3295	20231031	8.04	7550	-52.85	20230522	3295	8.04	20231031	7550	-52.85	20230522	3295	8.04	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
6	20231130	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-60	5	-1.65	63874775	17871	47.65	3600	3615	3550	4725	2545	3635	3574.21	0.00	0	-159	3718	3676	3623	3581	3528	3650	3555	191	1090	500	2540	5	1	38223653	1366	-1.58	1.54	12	0.05	-2262.00	2321.00	7550	20230522	-52.65	3295	20231031	8.50	7550	-52.65	20230522	3295	8.50	20231031	7550	-52.65	20230522	3295	8.50	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
7	20231130	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-60	5	-1.65	56961120	15934	42.49	3600	3615	3550	4725	2545	3635	3574.82	0.00	0	362	3718	3676	3623	3581	3528	3650	3555	191	1090	500	2540	5	1	38223653	1366	-1.58	1.54	12	0.04	-2262.00	2321.00	7550	20230522	-52.65	3295	20231031	8.50	7550	-52.65	20230522	3295	8.50	20231031	7550	-52.65	20230522	3295	8.50	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
8	20231130	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-45	5	-1.24	14125955	3934	10.49	3600	3615	3580	4725	2545	3635	3590.74	0.00	0	189	3718	3676	3623	3581	3528	3650	3555	191	1090	500	2540	5	1	38223653	1372	-1.59	1.55	12	0.01	-2262.00	2321.00	7550	20230522	-52.45	3295	20231031	8.95	7550	-52.45	20230522	3295	8.95	20231031	7550	-52.45	20230522	3295	8.95	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
9	20231130	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-55	5	-1.51	6674080	1860	4.96	3600	3605	3580	4725	2545	3635	3588.22	0.00	0	231	3718	3676	3623	3581	3528	3650	3555	191	1090	500	2540	5	1	38223653	1368	-1.58	1.54	12	0.00	-2262.00	2321.00	7550	20230522	-52.58	3295	20231031	8.65	7550	-52.58	20230522	3295	8.65	20231031	7550	-52.58	20230522	3295	8.65	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
10	20231129	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-35	5	-0.95	133366470	36903	110.81	3640	3665	3570	4770	2570	3670	3613.97	0.00	0	-9873	3730	3700	3670	3640	3610	3715	3655	191	1100	500	2560	5	1	38223653	1389	-1.61	1.57	12	0.10	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	7550	-51.85	20230522	3295	10.32	20231031	7550	-51.85	20230522	3295	10.32	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
11	20231129	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-95	5	-2.59	119086710	32948	98.93	3640	3665	3570	4770	2570	3670	3614.38	0.00	0	-7753	3730	3700	3670	3640	3610	3715	3655	191	1100	500	2560	5	1	38223653	1366	-1.58	1.54	12	0.09	-2262.00	2321.00	7550	20230522	-52.65	3295	20231031	8.50	7550	-52.65	20230522	3295	8.50	20231031	7550	-52.65	20230522	3295	8.50	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
12	20231129	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-35	5	-0.95	37406625	10292	30.90	3640	3665	3620	4770	2570	3670	3634.53	0.00	0	-1656	3730	3700	3670	3640	3610	3715	3655	191	1100	500	2560	5	1	38223653	1389	-1.61	1.57	12	0.03	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	7550	-51.85	20230522	3295	10.32	20231031	7550	-51.85	20230522	3295	10.32	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
13	20231129	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-40	5	-1.09	31849265	8761	26.31	3640	3665	3620	4770	2570	3670	3635.35	0.00	0	-1263	3730	3700	3670	3640	3610	3715	3655	191	1100	500	2560	5	1	38223653	1388	-1.60	1.56	12	0.02	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	7550	-51.92	20230522	3295	10.17	20231031	7550	-51.92	20230522	3295	10.17	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
14	20231129	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-40	5	-1.09	29043120	7988	23.99	3640	3665	3620	4770	2570	3670	3635.84	0.00	0	-1263	3730	3700	3670	3640	3610	3715	3655	191	1100	500	2560	5	1	38223653	1388	-1.60	1.56	12	0.02	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	7550	-51.92	20230522	3295	10.17	20231031	7550	-51.92	20230522	3295	10.17	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
15	20231129	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-35	5	-0.95	23306000	6408	19.24	3640	3665	3620	4770	2570	3670	3637.02	0.00	0	-606	3730	3700	3670	3640	3610	3715	3655	191	1100	500	2560	5	1	38223653	1389	-1.61	1.57	12	0.02	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	7550	-51.85	20230522	3295	10.32	20231031	7550	-51.85	20230522	3295	10.32	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
16	20231129	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-35	5	-0.95	10514820	2890	8.68	3640	3665	3620	4770	2570	3670	3638.35	0.00	0	-628	3730	3700	3670	3640	3610	3715	3655	191	1100	500	2560	5	1	38223653	1389	-1.61	1.57	12	0.01	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	7550	-51.85	20230522	3295	10.32	20231031	7550	-51.85	20230522	3295	10.32	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
17	20231129	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-25	5	-0.68	3019860	828	2.49	3640	3665	3640	4770	2570	3670	3647.17	0.00	0	84	3730	3700	3670	3640	3610	3715	3655	191	1100	500	2560	5	1	38223653	1393	-1.61	1.57	12	0.00	-2262.00	2321.00	7550	20230522	-51.72	3295	20231031	10.62	7550	-51.72	20230522	3295	10.62	20231031	7550	-51.72	20230522	3295	10.62	20231031	0.38	N	092190	500	191 억		0	N	N	0	N	00	N
18	20231128	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-20	5	-0.54	119394410	32642	127.61	3650	3700	3640	4795	2585	3690	3657.69	0.00	0	4105	3796	3742	3706	3652	3616	3725	3635	191	1105	500	2580	5	1	38223653	1403	-1.62	1.58	12	0.09	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	7550	-51.39	20230522	3295	11.38	20231031	7550	-51.39	20230522	3295	11.38	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
19	20231128	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-40	5	-1.08	117746700	32192	125.85	3650	3700	3640	4795	2585	3690	3657.64	0.00	0	3958	3796	3742	3706	3652	3616	3725	3635	191	1105	500	2580	5	1	38223653	1395	-1.61	1.57	12	0.08	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	7550	-51.66	20230522	3295	10.77	20231031	7550	-51.66	20230522	3295	10.77	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
20	20231128	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-40	5	-1.08	103238380	28220	110.32	3650	3700	3640	4795	2585	3690	3658.34	0.00	0	4318	3796	3742	3706	3652	3616	3725	3635	191	1105	500	2580	5	1	38223653	1395	-1.61	1.57	12	0.07	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	7550	-51.66	20230522	3295	10.77	20231031	7550	-51.66	20230522	3295	10.77	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
21	20231128	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-40	5	-1.08	99468875	27187	106.29	3650	3700	3640	4795	2585	3690	3658.69	0.00	0	4317	3796	3742	3706	3652	3616	3725	3635	191	1105	500	2580	5	1	38223653	1395	-1.61	1.57	12	0.07	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	7550	-51.66	20230522	3295	10.77	20231031	7550	-51.66	20230522	3295	10.77	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
22	20231128	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-10	5	-0.27	90849190	24828	97.06	3650	3700	3640	4795	2585	3690	3659.14	0.00	0	4309	3796	3742	3706	3652	3616	3725	3635	191	1105	500	2580	5	1	38223653	1407	-1.63	1.59	12	0.06	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
23	20231128	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-25	5	-0.68	78977195	21591	84.41	3650	3700	3640	4795	2585	3690	3657.88	0.00	0	4157	3796	3742	3706	3652	3616	3725	3635	191	1105	500	2580	5	1	38223653	1401	-1.62	1.58	12	0.06	-2262.00	2321.00	7550	20230522	-51.46	3295	20231031	11.23	7550	-51.46	20230522	3295	11.23	20231031	7550	-51.46	20230522	3295	11.23	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
24	20231128	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-45	5	-1.22	62211520	17005	66.48	3650	3700	3645	4795	2585	3690	3658.43	0.00	0	2689	3796	3742	3706	3652	3616	3725	3635	191	1105	500	2580	5	1	38223653	1393	-1.61	1.57	12	0.04	-2262.00	2321.00	7550	20230522	-51.72	3295	20231031	10.62	7550	-51.72	20230522	3295	10.62	20231031	7550	-51.72	20230522	3295	10.62	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
25	20231128	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	5	2	0.14	13733380	3752	14.67	3650	3700	3650	4795	2585	3690	3660.28	0.00	0	1365	3796	3742	3706	3652	3616	3725	3635	191	1105	500	2580	5	1	38223653	1412	-1.63	1.59	12	0.01	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
26	20231127	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-20	5	-0.54	90950300	24614	218.73	3710	3760	3670	4820	2600	3710	3695.06	0.00	0	3278	3746	3727	3706	3687	3666	3737	3697	191	1110	500	2590	5	1	38223653	1410	-1.63	1.59	12	0.06	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
27	20231127	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-15	5	-0.40	88234465	23878	212.19	3710	3760	3670	4820	2600	3710	3695.22	0.00	0	3119	3746	3727	3706	3687	3666	3737	3697	191	1110	500	2590	5	1	38223653	1412	-1.63	1.59	12	0.06	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
28	20231127	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-25	5	-0.67	78827070	21331	189.56	3710	3760	3670	4820	2600	3710	3695.42	0.00	0	3031	3746	3727	3706	3687	3666	3737	3697	191	1110	500	2590	5	1	38223653	1409	-1.63	1.59	12	0.06	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
29	20231127	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-30	5	-0.81	40375635	10952	97.33	3710	3710	3670	4820	2600	3710	3686.60	0.00	0	236	3746	3727	3706	3687	3666	3737	3697	191	1110	500	2590	5	1	38223653	1407	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
30	20231127	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-30	5	-0.81	38459675	10431	92.70	3710	3710	3670	4820	2600	3710	3687.06	0.00	0	190	3746	3727	3706	3687	3666	3737	3697	191	1110	500	2590	5	1	38223653	1407	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
31	20231127	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-40	5	-1.08	36835635	9990	88.78	3710	3710	3670	4820	2600	3710	3687.25	0.00	0	190	3746	3727	3706	3687	3666	3737	3697	191	1110	500	2590	5	1	38223653	1403	-1.62	1.58	12	0.03	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	7550	-51.39	20230522	3295	11.38	20231031	7550	-51.39	20230522	3295	11.38	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
32	20231127	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-25	5	-0.67	15113810	4093	36.37	3710	3710	3685	4820	2600	3710	3692.60	0.00	0	115	3746	3727	3706	3687	3666	3737	3697	191	1110	500	2590	5	1	38223653	1409	-1.63	1.59	12	0.01	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
33	20231127	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-5	5	-0.13	1001675	270	2.40	3710	3710	3705	4820	2600	3710	3709.91	0.00	0	-5	3746	3727	3706	3687	3666	3737	3697	191	1110	500	2590	5	1	38223653	1416	-1.64	1.60	12	0.00	-2262.00	2321.00	7550	20230522	-50.93	3295	20231031	12.44	7550	-50.93	20230522	3295	12.44	20231031	7550	-50.93	20230522	3295	12.44	20231031	0.39	N	092190	500	191 억		0	N	N	0	N	00	N
34	20231124	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	15	2	0.41	40909910	11067	73.93	3695	3725	3685	4800	2590	3695	3696.56	0.00	0	-919	3781	3737	3706	3662	3631	3760	3685	191	1105	500	2580	5	1	38223653	1418	-1.64	1.60	12	0.03	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.40	N	092190	500	191 억		0	N	N	0	N	00	N
35	20231124	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-10	5	-0.27	32117900	8691	58.06	3695	3725	3685	4800	2590	3695	3695.54	0.00	0	-928	3781	3737	3706	3662	3631	3760	3685	191	1105	500	2580	5	1	38223653	1409	-1.63	1.59	12	0.02	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.40	N	092190	500	191 억		0	N	N	0	N	00	N
36	20231124	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-10	5	-0.27	31356420	8485	56.68	3695	3725	3685	4800	2590	3695	3695.51	0.00	0	-921	3781	3737	3706	3662	3631	3760	3685	191	1105	500	2580	5	1	38223653	1409	-1.63	1.59	12	0.02	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.40	N	092190	500	191 억		0	N	N	0	N	00	N
37	20231124	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	10	2	0.27	10777590	2914	19.47	3695	3725	3685	4800	2590	3695	3698.56	0.00	0	-818	3781	3737	3706	3662	3631	3760	3685	191	1105	500	2580	5	1	38223653	1416	-1.64	1.60	12	0.01	-2262.00	2321.00	7550	20230522	-50.93	3295	20231031	12.44	7550	-50.93	20230522	3295	12.44	20231031	7550	-50.93	20230522	3295	12.44	20231031	0.40	N	092190	500	191 억		0	N	N	0	N	00	N
38	20231124	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	10	2	0.27	9611515	2599	17.36	3695	3725	3685	4800	2590	3695	3698.16	0.00	0	-818	3781	3737	3706	3662	3631	3760	3685	191	1105	500	2580	5	1	38223653	1416	-1.64	1.60	12	0.01	-2262.00	2321.00	7550	20230522	-50.93	3295	20231031	12.44	7550	-50.93	20230522	3295	12.44	20231031	7550	-50.93	20230522	3295	12.44	20231031	0.40	N	092190	500	191 억		0	N	N	0	N	00	N
39	20231124	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	5	2	0.14	6607065	1788	11.94	3695	3725	3685	4800	2590	3695	3695.23	0.00	0	-749	3781	3737	3706	3662	3631	3760	3685	191	1105	500	2580	5	1	38223653	1414	-1.64	1.59	12	0.00	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.40	N	092190	500	191 억		0	N	N	0	N	00	N
40	20231124	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	10	2	0.27	5947935	1610	10.76	3695	3725	3685	4800	2590	3695	3694.37	0.00	0	-765	3781	3737	3706	3662	3631	3760	3685	191	1105	500	2580	5	1	38223653	1416	-1.64	1.60	12	0.00	-2262.00	2321.00	7550	20230522	-50.93	3295	20231031	12.44	7550	-50.93	20230522	3295	12.44	20231031	7550	-50.93	20230522	3295	12.44	20231031	0.40	N	092190	500	191 억		0	N	N	0	N	00	N
41	20231124	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	30	2	0.81	1178835	319	2.13	3695	3725	3695	4800	2590	3695	3695.41	0.00	0	7	3781	3737	3706	3662	3631	3760	3685	191	1105	500	2580	5	1	38223653	1424	-1.65	1.60	12	0.00	-2262.00	2321.00	7550	20230522	-50.66	3295	20231031	13.05	7550	-50.66	20230522	3295	13.05	20231031	7550	-50.66	20230522	3295	13.05	20231031	0.40	N	092190	500	191 억		0	N	N	0	N	00	N
42	20231123	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	25	2	0.68	54799720	14837	99.28	3675	3750	3675	4770	2570	3670	3693.45	0.00	0	-1298	3723	3696	3673	3646	3623	3710	3660	191	1100	500	2560	5	1	38223653	1412	-1.63	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
43	20231123	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	25	2	0.68	52598000	14241	95.29	3675	3750	3675	4770	2570	3670	3693.42	0.00	0	-1350	3723	3696	3673	3646	3623	3710	3660	191	1100	500	2560	5	1	38223653	1412	-1.63	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
44	20231123	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	20	2	0.54	44140420	11950	79.96	3675	3750	3675	4770	2570	3670	3693.76	0.00	0	-1286	3723	3696	3673	3646	3623	3710	3660	191	1100	500	2560	5	1	38223653	1410	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
45	20231123	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	20	2	0.54	39123960	10593	70.88	3675	3750	3675	4770	2570	3670	3693.38	0.00	0	-386	3723	3696	3673	3646	3623	3710	3660	191	1100	500	2560	5	1	38223653	1410	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
46	20231123	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	10	2	0.27	35710770	9669	64.70	3675	3750	3675	4770	2570	3670	3693.33	0.00	0	-154	3723	3696	3673	3646	3623	3710	3660	191	1100	500	2560	5	1	38223653	1407	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
47	20231123	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	25	2	0.68	17435445	4708	31.50	3675	3750	3675	4770	2570	3670	3703.37	0.00	0	-205	3723	3696	3673	3646	3623	3710	3660	191	1100	500	2560	5	1	38223653	1412	-1.63	1.59	12	0.01	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
48	20231123	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	30	2	0.82	11985140	3235	21.65	3675	3750	3675	4770	2570	3670	3704.83	0.00	0	-204	3723	3696	3673	3646	3623	3710	3660	191	1100	500	2560	5	1	38223653	1414	-1.64	1.59	12	0.01	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
49	20231123	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	5	2	0.14	18375	5	0.03	3675	3675	3675	4770	2570	3670	3675.00	0.00	0	0	3723	3696	3673	3646	3623	3710	3660	191	1100	500	2560	5	1	38223653	1405	-1.62	1.58	12	0.00	-2262.00	2321.00	7550	20230522	-51.32	3295	20231031	11.53	7550	-51.32	20230522	3295	11.53	20231031	7550	-51.32	20230522	3295	11.53	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
50	20231122	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-10	5	-0.27	54756130	14945	66.20	3655	3700	3650	4780	2580	3680	3663.84	0.00	0	-543	3750	3715	3685	3650	3620	3732	3667	191	1100	500	2570	5	1	38223653	1403	-1.62	1.58	12	0.04	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	7550	-51.39	20230522	3295	11.38	20231031	7550	-51.39	20230522	3295	11.38	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
51	20231122	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	15	2	0.41	48503440	13246	58.68	3655	3700	3650	4780	2580	3680	3661.74	0.00	0	-501	3750	3715	3685	3650	3620	3732	3667	191	1100	500	2570	5	1	38223653	1412	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
52	20231122	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	10	2	0.27	48241145	13175	58.36	3655	3700	3650	4780	2580	3680	3661.57	0.00	0	-501	3750	3715	3685	3650	3620	3732	3667	191	1100	500	2570	5	1	38223653	1410	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
53	20231122	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	0	3	0.00	44883065	12263	54.32	3655	3700	3650	4780	2580	3680	3660.04	0.00	0	-1203	3750	3715	3685	3650	3620	3732	3667	191	1100	500	2570	5	1	38223653	1407	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
54	20231122	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-10	5	-0.27	43706540	11943	52.91	3655	3700	3650	4780	2580	3680	3659.59	0.00	0	-1373	3750	3715	3685	3650	3620	3732	3667	191	1100	500	2570	5	1	38223653	1403	-1.62	1.58	12	0.03	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	7550	-51.39	20230522	3295	11.38	20231031	7550	-51.39	20230522	3295	11.38	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
55	20231122	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-25	5	-0.68	37470610	10242	45.37	3655	3700	3650	4780	2580	3680	3658.52	0.00	0	-1378	3750	3715	3685	3650	3620	3732	3667	191	1100	500	2570	5	1	38223653	1397	-1.62	1.57	12	0.03	-2262.00	2321.00	7550	20230522	-51.59	3295	20231031	10.93	7550	-51.59	20230522	3295	10.93	20231031	7550	-51.59	20230522	3295	10.93	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
56	20231122	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-15	5	-0.41	15658395	4274	18.93	3655	3700	3655	4780	2580	3680	3663.64	0.00	0	-898	3750	3715	3685	3650	3620	3732	3667	191	1100	500	2570	5	1	38223653	1401	-1.62	1.58	12	0.01	-2262.00	2321.00	7550	20230522	-51.46	3295	20231031	11.23	7550	-51.46	20230522	3295	11.23	20231031	7550	-51.46	20230522	3295	11.23	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
57	20231122	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-10	5	-0.27	6745840	1845	8.17	3655	3680	3655	4780	2580	3680	3656.28	0.00	0	91	3750	3715	3685	3650	3620	3732	3667	191	1100	500	2570	5	1	38223653	1403	-1.62	1.58	12	0.00	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	7550	-51.39	20230522	3295	11.38	20231031	7550	-51.39	20230522	3295	11.38	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
58	20231121	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-20	5	-0.54	82504450	22418	136.10	3665	3720	3655	4810	2590	3700	3680.28	0.00	0	1721	3773	3736	3693	3656	3613	3755	3675	191	1110	500	2590	5	1	38223653	1407	-1.63	1.59	12	0.06	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
59	20231121	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-15	5	-0.41	75924710	20631	125.25	3665	3720	3655	4810	2590	3700	3680.13	0.00	0	2073	3773	3736	3693	3656	3613	3755	3675	191	1110	500	2590	5	1	38223653	1409	-1.63	1.59	12	0.05	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
60	20231121	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	0	3	0.00	56254755	15296	92.86	3665	3720	3655	4810	2590	3700	3677.74	0.00	0	1623	3773	3736	3693	3656	3613	3755	3675	191	1110	500	2590	5	1	38223653	1414	-1.64	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
61	20231121	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-10	5	-0.27	40988850	11174	67.84	3665	3705	3655	4810	2590	3700	3668.23	0.00	0	1646	3773	3736	3693	3656	3613	3755	3675	191	1110	500	2590	5	1	38223653	1410	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
62	20231121	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	-25	5	-0.68	31187710	8508	51.65	3665	3705	3655	4810	2590	3700	3665.69	0.00	0	669	3773	3736	3693	3656	3613	3755	3675	191	1110	500	2590	5	1	38223653	1405	-1.62	1.58	12	0.02	-2262.00	2321.00	7550	20230522	-51.32	3295	20231031	11.53	7550	-51.32	20230522	3295	11.53	20231031	7550	-51.32	20230522	3295	11.53	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
63	20231121	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-35	5	-0.95	25662955	7002	42.51	3665	3705	3655	4810	2590	3700	3665.09	0.00	0	689	3773	3736	3693	3656	3613	3755	3675	191	1110	500	2590	5	1	38223653	1401	-1.62	1.58	12	0.02	-2262.00	2321.00	7550	20230522	-51.46	3295	20231031	11.23	7550	-51.46	20230522	3295	11.23	20231031	7550	-51.46	20230522	3295	11.23	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
64	20231121	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	-25	5	-0.68	20616060	5625	34.15	3665	3705	3655	4810	2590	3700	3665.08	0.00	0	707	3773	3736	3693	3656	3613	3755	3675	191	1110	500	2590	5	1	38223653	1405	-1.62	1.58	12	0.01	-2262.00	2321.00	7550	20230522	-51.32	3295	20231031	11.53	7550	-51.32	20230522	3295	11.53	20231031	7550	-51.32	20230522	3295	11.53	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
65	20231121	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-35	5	-0.95	9345855	2549	15.47	3665	3705	3660	4810	2590	3700	3666.48	0.00	0	533	3773	3736	3693	3656	3613	3755	3675	191	1110	500	2590	5	1	38223653	1401	-1.62	1.58	12	0.01	-2262.00	2321.00	7550	20230522	-51.46	3295	20231031	11.23	7550	-51.46	20230522	3295	11.23	20231031	7550	-51.46	20230522	3295	11.23	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
66	20231120	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-30	5	-0.80	60680230	16444	77.25	3660	3730	3650	4845	2615	3730	3690.11	0.00	0	-2053	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1414	-1.64	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
67	20231120	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-40	5	-1.07	52338530	14185	66.63	3660	3730	3650	4845	2615	3730	3689.71	0.00	0	-1158	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1410	-1.63	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
68	20231120	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-45	5	-1.21	46110135	12498	58.71	3660	3730	3650	4845	2615	3730	3689.40	0.00	0	-790	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1409	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
69	20231120	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-45	5	-1.21	41400515	11221	52.71	3660	3730	3650	4845	2615	3730	3689.56	0.00	0	-739	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1409	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
70	20231120	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-30	5	-0.80	35071485	9507	44.66	3660	3730	3650	4845	2615	3730	3689.02	0.00	0	-738	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1414	-1.64	1.59	12	0.02	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
71	20231120	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-20	5	-0.54	26821075	7280	34.20	3660	3730	3650	4845	2615	3730	3684.21	0.00	0	-406	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1418	-1.64	1.60	12	0.02	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
72	20231120	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-20	5	-0.54	22724355	6174	29.00	3660	3730	3650	4845	2615	3730	3680.65	0.00	0	-256	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1418	-1.64	1.60	12	0.02	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
73	20231120	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-40	5	-1.07	353365	96	0.45	3660	3730	3660	4845	2615	3730	3680.89	0.00	0	-2	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1410	-1.63	1.59	12	0.00	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
74	20231117	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	0	3	0.00	78151115	21288	110.90	3705	3730	3635	4845	2615	3730	3671.11	0.00	0	-2015	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1426	-1.65	1.61	12	0.06	-2262.00	2321.00	7550	20230522	-50.60	3295	20231031	13.20	7550	-50.60	20230522	3295	13.20	20231031	7550	-50.60	20230522	3295	13.20	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
75	20231117	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-90	5	-2.41	67385740	18364	95.67	3705	3730	3640	4845	2615	3730	3669.45	0.00	0	-2368	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1391	-1.61	1.57	12	0.05	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	7550	-51.79	20230522	3295	10.47	20231031	7550	-51.79	20230522	3295	10.47	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
76	20231117	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-35	5	-0.94	50268665	13678	71.25	3705	3730	3650	4845	2615	3730	3675.15	0.00	0	-2223	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1412	-1.63	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
77	20231117	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-70	5	-1.88	35979105	9798	51.04	3705	3730	3650	4845	2615	3730	3672.09	0.00	0	-1251	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1399	-1.62	1.58	12	0.03	-2262.00	2321.00	7550	20230522	-51.52	3295	20231031	11.08	7550	-51.52	20230522	3295	11.08	20231031	7550	-51.52	20230522	3295	11.08	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
78	20231117	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-75	5	-2.01	31218915	8495	44.25	3705	3730	3650	4845	2615	3730	3674.98	0.00	0	-1037	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1397	-1.62	1.57	12	0.02	-2262.00	2321.00	7550	20230522	-51.59	3295	20231031	10.93	7550	-51.59	20230522	3295	10.93	20231031	7550	-51.59	20230522	3295	10.93	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
79	20231117	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-50	5	-1.34	20519915	5570	29.02	3705	3730	3650	4845	2615	3730	3684.01	0.00	0	-1398	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1407	-1.63	1.59	12	0.01	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
80	20231117	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-45	5	-1.21	8949220	2426	12.64	3705	3730	3670	4845	2615	3730	3688.88	0.00	0	-309	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1409	-1.63	1.59	12	0.01	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
81	20231117	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-10	5	-0.27	406155	109	0.57	3705	3730	3705	4845	2615	3730	3726.19	0.00	0	-1	3793	3761	3698	3666	3603	3777	3682	191	1115	500	2610	5	1	38223653	1422	-1.64	1.60	12	0.00	-2262.00	2321.00	7550	20230522	-50.73	3295	20231031	12.90	7550	-50.73	20230522	3295	12.90	20231031	7550	-50.73	20230522	3295	12.90	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
82	20231116	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-20	5	-0.54	65807300	17902	48.67	3730	3730	3635	4820	2600	3710	3675.97	0.00	0	898	3766	3737	3696	3667	3626	3752	3682	191	1110	500	2590	5	1	38223653	1410	-1.63	1.59	12	0.05	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
83	20231116	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-20	5	-0.54	63956300	17400	47.30	3730	3730	3635	4820	2600	3710	3675.65	0.00	0	755	3766	3737	3696	3667	3626	3752	3682	191	1110	500	2590	5	1	38223653	1410	-1.63	1.59	12	0.05	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
84	20231116	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-25	5	-0.67	53840705	14653	39.83	3730	3730	3635	4820	2600	3710	3674.38	0.00	0	-253	3766	3737	3696	3667	3626	3752	3682	191	1110	500	2590	5	1	38223653	1409	-1.63	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
85	20231116	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-25	5	-0.67	52730020	14352	39.02	3730	3730	3635	4820	2600	3710	3674.05	0.00	0	-393	3766	3737	3696	3667	3626	3752	3682	191	1110	500	2590	5	1	38223653	1409	-1.63	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
86	20231116	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-20	5	-0.54	48498185	13204	35.90	3730	3730	3635	4820	2600	3710	3672.99	0.00	0	-392	3766	3737	3696	3667	3626	3752	3682	191	1110	500	2590	5	1	38223653	1410	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
87	20231116	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-50	5	-1.35	42575470	11586	31.50	3730	3730	3635	4820	2600	3710	3674.73	0.00	0	209	3766	3737	3696	3667	3626	3752	3682	191	1110	500	2590	5	1	38223653	1399	-1.62	1.58	12	0.03	-2262.00	2321.00	7550	20230522	-51.52	3295	20231031	11.08	7550	-51.52	20230522	3295	11.08	20231031	7550	-51.52	20230522	3295	11.08	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
88	20231116	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-5	5	-0.13	7827945	2113	5.74	3730	3730	3700	4820	2600	3710	3704.66	0.00	0	48	3766	3737	3696	3667	3626	3752	3682	191	1110	500	2590	5	1	38223653	1416	-1.64	1.60	12	0.01	-2262.00	2321.00	7550	20230522	-50.93	3295	20231031	12.44	7550	-50.93	20230522	3295	12.44	20231031	7550	-50.93	20230522	3295	12.44	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
89	20231116	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	0	3	0.00	0	0	0.00	0	0	0	4820	2600	3710	0.00	0.00	0	0	3766	3737	3696	3667	3626	3752	3682	191	1110	500	2590	5	1	38223653	1418	-1.64	1.60	12	0.00	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
90	20231115	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	30	2	0.82	135422280	36655	81.95	3680	3725	3655	4780	2580	3680	3694.52	0.00	0	8472	3773	3726	3633	3586	3493	3750	3610	191	1100	500	2570	5	1	38223653	1418	-1.64	1.60	12	0.10	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
91	20231115	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	10	2	0.27	129763565	35127	78.54	3680	3725	3655	4780	2580	3680	3694.15	0.00	0	8523	3773	3726	3633	3586	3493	3750	3610	191	1100	500	2570	5	1	38223653	1410	-1.63	1.59	12	0.09	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
92	20231115	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	25	2	0.68	115658795	31309	70.00	3680	3725	3655	4780	2580	3680	3694.13	0.00	0	7533	3773	3726	3633	3586	3493	3750	3610	191	1100	500	2570	5	1	38223653	1416	-1.64	1.60	12	0.08	-2262.00	2321.00	7550	20230522	-50.93	3295	20231031	12.44	7550	-50.93	20230522	3295	12.44	20231031	7550	-50.93	20230522	3295	12.44	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
93	20231115	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	30	2	0.82	106104290	28732	64.24	3680	3725	3655	4780	2580	3680	3692.92	0.00	0	7004	3773	3726	3633	3586	3493	3750	3610	191	1100	500	2570	5	1	38223653	1418	-1.64	1.60	12	0.08	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
94	20231115	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	40	2	1.09	92057225	24940	55.76	3680	3725	3655	4780	2580	3680	3691.17	0.00	0	6010	3773	3726	3633	3586	3493	3750	3610	191	1100	500	2570	5	1	38223653	1422	-1.64	1.60	12	0.07	-2262.00	2321.00	7550	20230522	-50.73	3295	20231031	12.90	7550	-50.73	20230522	3295	12.90	20231031	7550	-50.73	20230522	3295	12.90	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
95	20231115	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	30	2	0.82	80538055	21845	48.84	3680	3715	3655	4780	2580	3680	3686.81	0.00	0	5995	3773	3726	3633	3586	3493	3750	3610	191	1100	500	2570	5	1	38223653	1418	-1.64	1.60	12	0.06	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
96	20231115	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	0	3	0.00	54127360	14690	32.84	3680	3710	3655	4780	2580	3680	3684.66	0.00	0	4952	3773	3726	3633	3586	3493	3750	3610	191	1100	500	2570	5	1	38223653	1407	-1.63	1.59	12	0.04	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
97	20231115	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	5	2	0.14	5870700	1599	3.58	3680	3695	3655	4780	2580	3680	3671.18	0.00	0	106	3773	3726	3633	3586	3493	3750	3610	191	1100	500	2570	5	1	38223653	1409	-1.63	1.59	12	0.00	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
98	20231114	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	80	2	2.22	156210820	43157	31.90	3610	3680	3540	4680	2520	3600	3619.59	0.00	0	15618	3933	3766	3673	3506	3413	3720	3460	191	1080	500	2520	5	1	38223653	1407	-1.63	1.59	12	0.11	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
99	20231114	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	25	2	0.69	146789765	40572	29.99	3610	3660	3540	4680	2520	3600	3618.01	0.00	0	14528	3933	3766	3673	3506	3413	3720	3460	191	1080	500	2520	5	1	38223653	1386	-1.60	1.56	12	0.11	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	7550	-51.99	20230522	3295	10.02	20231031	7550	-51.99	20230522	3295	10.02	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
100	20231114	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	20	2	0.56	125484110	34693	25.64	3610	3660	3540	4680	2520	3600	3616.99	0.00	0	12196	3933	3766	3673	3506	3413	3720	3460	191	1080	500	2520	5	1	38223653	1384	-1.60	1.56	12	0.09	-2262.00	2321.00	7550	20230522	-52.05	3295	20231031	9.86	7550	-52.05	20230522	3295	9.86	20231031	7550	-52.05	20230522	3295	9.86	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
101	20231114	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	25	2	0.69	94297980	26064	19.26	3610	3660	3540	4680	2520	3600	3617.94	0.00	0	7862	3933	3766	3673	3506	3413	3720	3460	191	1080	500	2520	5	1	38223653	1386	-1.60	1.56	12	0.07	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	7550	-51.99	20230522	3295	10.02	20231031	7550	-51.99	20230522	3295	10.02	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
102	20231114	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	40	2	1.11	80373320	22241	16.44	3610	3650	3540	4680	2520	3600	3613.75	0.00	0	7570	3933	3766	3673	3506	3413	3720	3460	191	1080	500	2520	5	1	38223653	1391	-1.61	1.57	12	0.06	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	7550	-51.79	20230522	3295	10.47	20231031	7550	-51.79	20230522	3295	10.47	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
103	20231114	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	40	2	1.11	75927835	21018	15.53	3610	3650	3540	4680	2520	3600	3612.51	0.00	0	7061	3933	3766	3673	3506	3413	3720	3460	191	1080	500	2520	5	1	38223653	1391	-1.61	1.57	12	0.05	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	7550	-51.79	20230522	3295	10.47	20231031	7550	-51.79	20230522	3295	10.47	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
104	20231114	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	30	2	0.83	46443640	12880	9.52	3610	3650	3540	4680	2520	3600	3605.87	0.00	0	3119	3933	3766	3673	3506	3413	3720	3460	191	1080	500	2520	5	1	38223653	1388	-1.60	1.56	12	0.03	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	7550	-51.92	20230522	3295	10.17	20231031	7550	-51.92	20230522	3295	10.17	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
105	20231114	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	10	2	0.28	9071975	2518	1.86	3610	3620	3540	4680	2520	3600	3602.85	0.00	0	476	3933	3766	3673	3506	3413	3720	3460	191	1080	500	2520	5	1	38223653	1380	-1.60	1.56	12	0.01	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	7550	-52.19	20230522	3295	9.56	20231031	7550	-52.19	20230522	3295	9.56	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
106	20231113	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	-240	5	-6.25	492204280	134506	8.19	3840	3840	3580	4990	2690	3840	3658.87	0.00	0	-10982	4746	4292	3886	3432	3026	4520	3660	191	1150	500	2680	5	1	38223653	1376	-1.59	1.55	12	0.35	-2262.00	2321.00	7550	20230522	-52.32	3295	20231031	9.26	7550	-52.32	20230522	3295	9.26	20231031	7550	-52.32	20230522	3295	9.26	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
107	20231113	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-190	5	-4.95	446240845	121833	7.42	3840	3840	3580	4990	2690	3840	3662.14	0.00	0	-10838	4746	4292	3886	3432	3026	4520	3660	191	1150	500	2680	5	1	38223653	1395	-1.61	1.57	12	0.32	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	7550	-51.66	20230522	3295	10.77	20231031	7550	-51.66	20230522	3295	10.77	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
108	20231113	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-200	5	-5.21	409367775	111731	6.80	3840	3840	3580	4990	2690	3840	3663.24	0.00	0	-11034	4746	4292	3886	3432	3026	4520	3660	191	1150	500	2680	5	1	38223653	1391	-1.61	1.57	12	0.29	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	7550	-51.79	20230522	3295	10.47	20231031	7550	-51.79	20230522	3295	10.47	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
109	20231113	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	-240	5	-6.25	400038220	109159	6.64	3840	3840	3580	4990	2690	3840	3664.08	0.00	0	-10653	4746	4292	3886	3432	3026	4520	3660	191	1150	500	2680	5	1	38223653	1376	-1.59	1.55	12	0.29	-2262.00	2321.00	7550	20230522	-52.32	3295	20231031	9.26	7550	-52.32	20230522	3295	9.26	20231031	7550	-52.32	20230522	3295	9.26	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
110	20231113	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	-235	5	-6.12	368170825	100312	6.11	3840	3840	3580	4990	2690	3840	3669.58	0.00	0	-10363	4746	4292	3886	3432	3026	4520	3660	191	1150	500	2680	5	1	38223653	1378	-1.59	1.55	12	0.26	-2262.00	2321.00	7550	20230522	-52.25	3295	20231031	9.41	7550	-52.25	20230522	3295	9.41	20231031	7550	-52.25	20230522	3295	9.41	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
111	20231113	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-230	5	-5.99	321302910	87346	5.32	3840	3840	3580	4990	2690	3840	3677.76	0.00	0	-5973	4746	4292	3886	3432	3026	4520	3660	191	1150	500	2680	5	1	38223653	1380	-1.60	1.56	12	0.23	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	7550	-52.19	20230522	3295	9.56	20231031	7550	-52.19	20230522	3295	9.56	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
112	20231113	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-200	5	-5.21	248877285	67294	4.10	3840	3840	3625	4990	2690	3840	3697.51	0.00	0	-2355	4746	4292	3886	3432	3026	4520	3660	191	1150	500	2680	5	1	38223653	1391	-1.61	1.57	12	0.18	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	7550	-51.79	20230522	3295	10.47	20231031	7550	-51.79	20230522	3295	10.47	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
113	20231113	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	-65	5	-1.69	49711700	13118	0.80	3840	3840	3710	4990	2690	3840	3787.99	0.00	0	-3774	4746	4292	3886	3432	3026	4520	3660	191	1150	500	2680	5	1	38223653	1443	-1.67	1.63	12	0.03	-2262.00	2321.00	7550	20230522	-50.00	3295	20231031	14.57	7550	-50.00	20230522	3295	14.57	20231031	7550	-50.00	20230522	3295	14.57	20231031	0.42	N	092190	500	191 억		0	N	N	0	N	00	N
114	20231110	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	235	2	6.52	6503134090	1634482	1899.48	3610	4340	3480	4685	2525	3605	3978.91	0.00	0	-18504	3955	3780	3665	3490	3375	3722	3432	191	1080	500	2520	5	1	38223653	1468	-1.70	1.65	12	4.28	-2262.00	2321.00	7550	20230522	-49.14	3295	20231031	16.54	7550	-49.14	20230522	3295	16.54	20231031	7550	-49.14	20230522	3295	16.54	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
115	20231110	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	145	2	4.02	6335814915	1590743	1848.65	3610	4340	3480	4685	2525	3605	3982.93	0.00	0	-24443	3955	3780	3665	3490	3375	3722	3432	191	1080	500	2520	5	1	38223653	1433	-1.66	1.62	12	4.16	-2262.00	2321.00	7550	20230522	-50.33	3295	20231031	13.81	7550	-50.33	20230522	3295	13.81	20231031	7550	-50.33	20230522	3295	13.81	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
116	20231110	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	380	2	10.54	2655696885	675427	784.93	3610	4220	3480	4685	2525	3605	3931.88	0.00	0	-34520	3955	3780	3665	3490	3375	3722	3432	191	1080	500	2520	5	1	38223653	1523	-1.76	1.72	12	1.77	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
117	20231110	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	200	2	5.55	1753262100	451371	524.55	3610	4170	3480	4685	2525	3605	3884.30	0.00	0	-19859	3955	3780	3665	3490	3375	3722	3432	191	1080	500	2520	5	1	38223653	1454	-1.68	1.64	12	1.18	-2262.00	2321.00	7550	20230522	-49.60	3295	20231031	15.48	7550	-49.60	20230522	3295	15.48	20231031	7550	-49.60	20230522	3295	15.48	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
118	20231110	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	350	2	9.71	1299851180	333703	387.81	3610	4170	3480	4685	2525	3605	3895.23	0.00	0	-23447	3955	3780	3665	3490	3375	3722	3432	191	1080	500	2520	5	1	38223653	1512	-1.75	1.70	12	0.87	-2262.00	2321.00	7550	20230522	-47.62	3295	20231031	20.03	7550	-47.62	20230522	3295	20.03	20231031	7550	-47.62	20230522	3295	20.03	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
119	20231110	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	10	2	0.28	104258700	29119	33.84	3610	3710	3480	4685	2525	3605	3580.44	0.00	0	-6252	3955	3780	3665	3490	3375	3722	3432	191	1080	500	2520	5	1	38223653	1382	-1.60	1.56	12	0.08	-2262.00	2321.00	7550	20230522	-52.12	3295	20231031	9.71	7550	-52.12	20230522	3295	9.71	20231031	7550	-52.12	20230522	3295	9.71	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
120	20231110	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-100	5	-2.77	24901655	7024	8.16	3610	3655	3480	4685	2525	3605	3545.22	0.00	0	-1848	3955	3780	3665	3490	3375	3722	3432	191	1080	500	2520	5	1	38223653	1340	-1.55	1.51	12	0.02	-2262.00	2321.00	7550	20230522	-53.58	3295	20231031	6.37	7550	-53.58	20230522	3295	6.37	20231031	7550	-53.58	20230522	3295	6.37	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
121	20231110	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	15	2	0.42	5266730	1451	1.69	3610	3655	3610	4685	2525	3605	3629.72	0.00	0	-1399	3955	3780	3665	3490	3375	3722	3432	191	1080	500	2520	5	1	38223653	1384	-1.60	1.56	12	0.00	-2262.00	2321.00	7550	20230522	-52.05	3295	20231031	9.86	7550	-52.05	20230522	3295	9.86	20231031	7550	-52.05	20230522	3295	9.86	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
122	20231109	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	-275	5	-7.09	313990670	86021	215.07	3840	3840	3550	5040	2720	3880	3650.23	0.00	0	-5339	4030	3955	3870	3795	3710	3912	3752	191	1160	500	2710	5	1	38223653	1378	-1.59	1.55	12	0.23	-2262.00	2321.00	7550	20230522	-52.25	3295	20231031	9.41	7550	-52.25	20230522	3295	9.41	20231031	7550	-52.25	20230522	3295	9.41	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
123	20231109	150643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-270	5	-6.96	300575460	82298	205.76	3840	3840	3550	5040	2720	3880	3652.28	0.00	0	-3440	4030	3955	3870	3795	3710	3912	3752	191	1160	500	2710	5	1	38223653	1380	-1.60	1.56	12	0.22	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	7550	-52.19	20230522	3295	9.56	20231031	7550	-52.19	20230522	3295	9.56	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
124	20231109	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-245	5	-6.31	282385260	77261	193.17	3840	3840	3550	5040	2720	3880	3654.95	0.00	0	-1119	4030	3955	3870	3795	3710	3912	3752	191	1160	500	2710	5	1	38223653	1389	-1.61	1.57	12	0.20	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	7550	-51.85	20230522	3295	10.32	20231031	7550	-51.85	20230522	3295	10.32	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
125	20231109	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-250	5	-6.44	264671515	72335	180.85	3840	3840	3550	5040	2720	3880	3658.97	0.00	0	1904	4030	3955	3870	3795	3710	3912	3752	191	1160	500	2710	5	1	38223653	1388	-1.60	1.56	12	0.19	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	7550	-51.92	20230522	3295	10.17	20231031	7550	-51.92	20230522	3295	10.17	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
126	20231109	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-270	5	-6.96	219960935	59955	149.90	3840	3840	3550	5040	2720	3880	3668.77	0.00	0	3756	4030	3955	3870	3795	3710	3912	3752	191	1160	500	2710	5	1	38223653	1380	-1.60	1.56	12	0.16	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	7550	-52.19	20230522	3295	9.56	20231031	7550	-52.19	20230522	3295	9.56	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
127	20231109	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-295	5	-7.60	199991245	54407	136.03	3840	3840	3550	5040	2720	3880	3675.84	0.00	0	4953	4030	3955	3870	3795	3710	3912	3752	191	1160	500	2710	5	1	38223653	1370	-1.58	1.54	12	0.14	-2262.00	2321.00	7550	20230522	-52.52	3295	20231031	8.80	7550	-52.52	20230522	3295	8.80	20231031	7550	-52.52	20230522	3295	8.80	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
128	20231109	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-225	5	-5.80	113922015	30432	76.09	3840	3840	3585	5040	2720	3880	3743.49	0.00	0	7961	4030	3955	3870	3795	3710	3912	3752	191	1160	500	2710	5	1	38223653	1397	-1.62	1.57	12	0.08	-2262.00	2321.00	7550	20230522	-51.59	3295	20231031	10.93	7550	-51.59	20230522	3295	10.93	20231031	7550	-51.59	20230522	3295	10.93	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
129	20231109	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-60	5	-1.55	26023855	6815	17.04	3840	3840	3745	5040	2720	3880	3818.61	0.00	0	2171	4030	3955	3870	3795	3710	3912	3752	191	1160	500	2710	5	1	38223653	1460	-1.69	1.65	12	0.02	-2262.00	2321.00	7550	20230522	-49.40	3295	20231031	15.93	7550	-49.40	20230522	3295	15.93	20231031	7550	-49.40	20230522	3295	15.93	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
130	20231108	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	85	2	2.24	152680905	39553	118.99	3930	3945	3785	4930	2660	3795	3860.12	0.00	0	-913	3898	3846	3743	3691	3588	3872	3717	191	1135	500	2650	5	1	38223653	1483	-1.72	1.67	12	0.10	-2262.00	2321.00	7550	20230522	-48.61	3295	20231031	17.75	7550	-48.61	20230522	3295	17.75	20231031	7550	-48.61	20230522	3295	17.75	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
131	20231108	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	90	2	2.37	144205120	37370	112.42	3930	3945	3785	4930	2660	3795	3858.85	0.00	0	-892	3898	3846	3743	3691	3588	3872	3717	191	1135	500	2650	5	1	38223653	1485	-1.72	1.67	12	0.10	-2262.00	2321.00	7550	20230522	-48.54	3295	20231031	17.91	7550	-48.54	20230522	3295	17.91	20231031	7550	-48.54	20230522	3295	17.91	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
132	20231108	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	70	2	1.84	83450480	21769	65.49	3930	3930	3785	4930	2660	3795	3833.45	0.00	0	-3080	3898	3846	3743	3691	3588	3872	3717	191	1135	500	2650	5	1	38223653	1477	-1.71	1.67	12	0.06	-2262.00	2321.00	7550	20230522	-48.81	3295	20231031	17.30	7550	-48.81	20230522	3295	17.30	20231031	7550	-48.81	20230522	3295	17.30	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
133	20231108	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	55	2	1.45	70841580	18493	55.63	3930	3930	3785	4930	2660	3795	3830.72	0.00	0	-3224	3898	3846	3743	3691	3588	3872	3717	191	1135	500	2650	5	1	38223653	1472	-1.70	1.66	12	0.05	-2262.00	2321.00	7550	20230522	-49.01	3295	20231031	16.84	7550	-49.01	20230522	3295	16.84	20231031	7550	-49.01	20230522	3295	16.84	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
134	20231108	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	60	2	1.58	63092065	16475	49.56	3930	3930	3785	4930	2660	3795	3829.56	0.00	0	-3100	3898	3846	3743	3691	3588	3872	3717	191	1135	500	2650	5	1	38223653	1474	-1.70	1.66	12	0.04	-2262.00	2321.00	7550	20230522	-48.94	3295	20231031	17.00	7550	-48.94	20230522	3295	17.00	20231031	7550	-48.94	20230522	3295	17.00	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
135	20231108	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	30	2	0.79	55011395	14367	43.22	3930	3930	3785	4930	2660	3795	3829.01	0.00	0	-2945	3898	3846	3743	3691	3588	3872	3717	191	1135	500	2650	5	1	38223653	1462	-1.69	1.65	12	0.04	-2262.00	2321.00	7550	20230522	-49.34	3295	20231031	16.08	7550	-49.34	20230522	3295	16.08	20231031	7550	-49.34	20230522	3295	16.08	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
136	20231108	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	35	2	0.92	49061855	12812	38.54	3930	3930	3785	4930	2660	3795	3829.37	0.00	0	-2383	3898	3846	3743	3691	3588	3872	3717	191	1135	500	2650	5	1	38223653	1464	-1.69	1.65	12	0.03	-2262.00	2321.00	7550	20230522	-49.27	3295	20231031	16.24	7550	-49.27	20230522	3295	16.24	20231031	7550	-49.27	20230522	3295	16.24	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
137	20231108	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	30	2	0.79	13370585	3462	10.42	3930	3930	3805	4930	2660	3795	3862.10	0.00	0	-635	3898	3846	3743	3691	3588	3872	3717	191	1135	500	2650	5	1	38223653	1462	-1.69	1.65	12	0.01	-2262.00	2321.00	7550	20230522	-49.34	3295	20231031	16.08	7550	-49.34	20230522	3295	16.08	20231031	7550	-49.34	20230522	3295	16.08	20231031	0.41	N	092190	500	191 억		0	N	N	0	N	00	N
138	20231107	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	35	2	0.93	122630770	33240	163.51	3725	3795	3640	4885	2635	3760	3688.93	0.00	0	-4712	3860	3810	3720	3670	3580	3835	3695	191	1125	500	2630	5	1	38223653	1451	-1.68	1.64	12	0.09	-2262.00	2321.00	7550	20230522	-49.74	3295	20231031	15.17	7550	-49.74	20230522	3295	15.17	20231031	7550	-49.74	20230522	3295	15.17	20231031	0.42	N	092190	500	191 억		0	N	N	33	N	00	N
139	20231107	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-40	5	-1.06	118165770	32063	157.72	3725	3760	3640	4885	2635	3760	3685.42	0.00	0	-4456	3860	3810	3720	3670	3580	3835	3695	191	1125	500	2630	5	1	38223653	1422	-1.64	1.60	12	0.08	-2262.00	2321.00	7550	20230522	-50.73	3295	20231031	12.90	7550	-50.73	20230522	3295	12.90	20231031	7550	-50.73	20230522	3295	12.90	20231031	0.42	N	092190	500	191 억		0	N	N	33	N	00	N
140	20231107	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	-25	5	-0.66	94212660	25621	126.03	3725	3760	3640	4885	2635	3760	3677.17	0.00	0	-3496	3860	3810	3720	3670	3580	3835	3695	191	1125	500	2630	5	1	38223653	1428	-1.65	1.61	12	0.07	-2262.00	2321.00	7550	20230522	-50.53	3295	20231031	13.35	7550	-50.53	20230522	3295	13.35	20231031	7550	-50.53	20230522	3295	13.35	20231031	0.42	N	092190	500	191 억		0	N	N	33	N	00	N
141	20231107	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-70	5	-1.86	68089720	18490	90.95	3725	3740	3655	4885	2635	3760	3682.52	0.00	0	-4738	3860	3810	3720	3670	3580	3835	3695	191	1125	500	2630	5	1	38223653	1410	-1.63	1.59	12	0.05	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.42	N	092190	500	191 억		0	N	N	33	N	00	N
142	20231107	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-80	5	-2.13	48658710	13188	64.87	3725	3740	3660	4885	2635	3760	3689.62	0.00	0	-643	3860	3810	3720	3670	3580	3835	3695	191	1125	500	2630	5	1	38223653	1407	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.42	N	092190	500	191 억		0	N	N	33	N	00	N
143	20231107	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	-75	5	-1.99	44229100	11985	58.96	3725	3740	3660	4885	2635	3760	3690.37	0.00	0	-437	3860	3810	3720	3670	3580	3835	3695	191	1125	500	2630	5	1	38223653	1409	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.42	N	092190	500	191 억		0	N	N	33	N	00	N
144	20231107	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-60	5	-1.60	26879710	7278	35.80	3725	3740	3660	4885	2635	3760	3693.28	0.00	0	-549	3860	3810	3720	3670	3580	3835	3695	191	1125	500	2630	5	1	38223653	1414	-1.64	1.59	12	0.02	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.42	N	092190	500	191 억		0	N	N	33	N	00	N
145	20231107	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	-65	5	-1.73	10239130	2766	13.61	3725	3740	3660	4885	2635	3760	3701.78	0.00	0	-700	3860	3810	3720	3670	3580	3835	3695	191	1125	500	2630	5	1	38223653	1412	-1.63	1.59	12	0.01	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.42	N	092190	500	191 억		0	N	N	33	N	00	N
146	20231106	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	135	2	3.72	75325455	20329	107.88	3630	3770	3630	4710	2540	3625	3705.04	0.00	0	2015	3708	3666	3618	3576	3528	3642	3552	191	1085	500	2530	5	1	38223653	1437	-1.66	1.62	12	0.05	-2262.00	2321.00	7550	20230522	-50.20	3295	20231031	14.11	7550	-50.20	20230522	3295	14.11	20231031	7550	-50.20	20230522	3295	14.11	20231031	0.43	N	092190	500	191 억		0	N	N	33	N	00	N
147	20231106	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	85	2	2.34	64409315	17410	92.39	3630	3770	3630	4710	2540	3625	3699.56	0.00	0	1737	3708	3666	3618	3576	3528	3642	3552	191	1085	500	2530	5	1	38223653	1418	-1.64	1.60	12	0.05	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
148	20231106	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	100	2	2.76	59722980	16151	85.71	3630	3770	3630	4710	2540	3625	3697.79	0.00	0	1441	3708	3666	3618	3576	3528	3642	3552	191	1085	500	2530	5	1	38223653	1424	-1.65	1.60	12	0.04	-2262.00	2321.00	7550	20230522	-50.66	3295	20231031	13.05	7550	-50.66	20230522	3295	13.05	20231031	7550	-50.66	20230522	3295	13.05	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
149	20231106	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	85	2	2.34	37245200	10077	53.48	3630	3770	3630	4710	2540	3625	3696.06	0.00	0	211	3708	3666	3618	3576	3528	3642	3552	191	1085	500	2530	5	1	38223653	1418	-1.64	1.60	12	0.03	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
150	20231106	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	75	2	2.07	27375940	7411	39.33	3630	3770	3630	4710	2540	3625	3693.96	0.00	0	61	3708	3666	3618	3576	3528	3642	3552	191	1085	500	2530	5	1	38223653	1414	-1.64	1.59	12	0.02	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
151	20231106	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	100	2	2.76	23403990	6339	33.64	3630	3770	3630	4710	2540	3625	3692.06	0.00	0	-55	3708	3666	3618	3576	3528	3642	3552	191	1085	500	2530	5	1	38223653	1424	-1.65	1.60	12	0.02	-2262.00	2321.00	7550	20230522	-50.66	3295	20231031	13.05	7550	-50.66	20230522	3295	13.05	20231031	7550	-50.66	20230522	3295	13.05	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
152	20231106	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	85	2	2.34	13360280	3637	19.30	3630	3770	3630	4710	2540	3625	3673.43	0.00	0	238	3708	3666	3618	3576	3528	3642	3552	191	1085	500	2530	5	1	38223653	1418	-1.64	1.60	12	0.01	-2262.00	2321.00	7550	20230522	-50.86	3295	20231031	12.59	7550	-50.86	20230522	3295	12.59	20231031	7550	-50.86	20230522	3295	12.59	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
153	20231106	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	10	2	0.28	1288675	355	1.88	3630	3635	3630	4710	2540	3625	3630.07	0.00	0	-45	3708	3666	3618	3576	3528	3642	3552	191	1085	500	2530	5	1	38223653	1389	-1.61	1.57	12	0.00	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	7550	-51.85	20230522	3295	10.32	20231031	7550	-51.85	20230522	3295	10.32	20231031	0.43	N	092190	500	191 억		0	N	N	0	N	00	N
154	20231103	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	15	2	0.42	68011865	18844	39.80	3655	3660	3570	4690	2530	3610	3609.20	0.00	0	2096	3803	3706	3548	3451	3293	3755	3500	191	1080	500	2520	5	1	38223653	1386	-1.60	1.56	12	0.05	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	7550	-51.99	20230522	3295	10.02	20231031	7550	-51.99	20230522	3295	10.02	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
155	20231103	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	15	2	0.42	55688450	15442	32.61	3655	3660	3570	4690	2530	3610	3606.30	0.00	0	2438	3803	3706	3548	3451	3293	3755	3500	191	1080	500	2520	5	1	38223653	1386	-1.60	1.56	12	0.04	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	7550	-51.99	20230522	3295	10.02	20231031	7550	-51.99	20230522	3295	10.02	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
156	20231103	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	20	2	0.55	54500905	15114	31.92	3655	3660	3570	4690	2530	3610	3605.99	0.00	0	2365	3803	3706	3548	3451	3293	3755	3500	191	1080	500	2520	5	1	38223653	1388	-1.60	1.56	12	0.04	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	7550	-51.92	20230522	3295	10.17	20231031	7550	-51.92	20230522	3295	10.17	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
157	20231103	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	15	2	0.42	48595285	13485	28.48	3655	3660	3570	4690	2530	3610	3603.65	0.00	0	2369	3803	3706	3548	3451	3293	3755	3500	191	1080	500	2520	5	1	38223653	1386	-1.60	1.56	12	0.04	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	7550	-51.99	20230522	3295	10.02	20231031	7550	-51.99	20230522	3295	10.02	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
158	20231103	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	0	3	0.00	46455955	12895	27.24	3655	3660	3570	4690	2530	3610	3602.63	0.00	0	2289	3803	3706	3548	3451	3293	3755	3500	191	1080	500	2520	5	1	38223653	1380	-1.60	1.56	12	0.03	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	7550	-52.19	20230522	3295	9.56	20231031	7550	-52.19	20230522	3295	9.56	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
159	20231103	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	-5	5	-0.14	43366365	12041	25.43	3655	3660	3570	4690	2530	3610	3601.56	0.00	0	2078	3803	3706	3548	3451	3293	3755	3500	191	1080	500	2520	5	1	38223653	1378	-1.59	1.55	12	0.03	-2262.00	2321.00	7550	20230522	-52.25	3295	20231031	9.41	7550	-52.25	20230522	3295	9.41	20231031	7550	-52.25	20230522	3295	9.41	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
160	20231103	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-20	5	-0.55	27942135	7734	16.33	3655	3660	3575	4690	2530	3610	3612.90	0.00	0	-623	3803	3706	3548	3451	3293	3755	3500	191	1080	500	2520	5	1	38223653	1372	-1.59	1.55	12	0.02	-2262.00	2321.00	7550	20230522	-52.45	3295	20231031	8.95	7550	-52.45	20230522	3295	8.95	20231031	7550	-52.45	20230522	3295	8.95	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
161	20231103	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	30	2	0.83	3215415	882	1.86	3655	3660	3640	4690	2530	3610	3645.60	0.00	0	-18	3803	3706	3548	3451	3293	3755	3500	191	1080	500	2520	5	1	38223653	1391	-1.61	1.57	12	0.00	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	7550	-51.79	20230522	3295	10.47	20231031	7550	-51.79	20230522	3295	10.47	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
162	20231102	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	230	2	6.80	169183995	47347	84.40	3390	3645	3390	4390	2370	3380	3573.28	0.00	0	24108	3590	3485	3400	3295	3210	3537	3347	191	1010	500	2360	5	1	38223653	1380	-1.60	1.56	12	0.12	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	7550	-52.19	20230522	3295	9.56	20231031	7550	-52.19	20230522	3295	9.56	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
163	20231102	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	225	2	6.66	163636610	45810	81.66	3390	3645	3390	4390	2370	3380	3572.07	0.00	0	23621	3590	3485	3400	3295	3210	3537	3347	191	1010	500	2360	5	1	38223653	1378	-1.59	1.55	12	0.12	-2262.00	2321.00	7550	20230522	-52.25	3295	20231031	9.41	7550	-52.25	20230522	3295	9.41	20231031	7550	-52.25	20230522	3295	9.41	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
164	20231102	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	205	2	6.07	123489190	34659	61.78	3390	3645	3390	4390	2370	3380	3562.98	0.00	0	18190	3590	3485	3400	3295	3210	3537	3347	191	1010	500	2360	5	1	38223653	1370	-1.58	1.54	12	0.09	-2262.00	2321.00	7550	20230522	-52.52	3295	20231031	8.80	7550	-52.52	20230522	3295	8.80	20231031	7550	-52.52	20230522	3295	8.80	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
165	20231102	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	210	2	6.21	118671865	33317	59.39	3390	3645	3390	4390	2370	3380	3561.90	0.00	0	17047	3590	3485	3400	3295	3210	3537	3347	191	1010	500	2360	5	1	38223653	1372	-1.59	1.55	12	0.09	-2262.00	2321.00	7550	20230522	-52.45	3295	20231031	8.95	7550	-52.45	20230522	3295	8.95	20231031	7550	-52.45	20230522	3295	8.95	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
166	20231102	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	215	2	6.36	100704450	28303	50.45	3390	3645	3390	4390	2370	3380	3558.08	0.00	0	15749	3590	3485	3400	3295	3210	3537	3347	191	1010	500	2360	5	1	38223653	1374	-1.59	1.55	12	0.07	-2262.00	2321.00	7550	20230522	-52.38	3295	20231031	9.10	7550	-52.38	20230522	3295	9.10	20231031	7550	-52.38	20230522	3295	9.10	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
167	20231102	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	210	2	6.21	74332325	20970	37.38	3390	3645	3390	4390	2370	3380	3544.70	0.00	0	9944	3590	3485	3400	3295	3210	3537	3347	191	1010	500	2360	5	1	38223653	1372	-1.59	1.55	12	0.05	-2262.00	2321.00	7550	20230522	-52.45	3295	20231031	8.95	7550	-52.45	20230522	3295	8.95	20231031	7550	-52.45	20230522	3295	8.95	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
168	20231102	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	170	2	5.03	34528310	9874	17.60	3390	3570	3390	4390	2370	3380	3496.89	0.00	0	4648	3590	3485	3400	3295	3210	3537	3347	191	1010	500	2360	5	1	38223653	1357	-1.57	1.53	12	0.03	-2262.00	2321.00	7550	20230522	-52.98	3295	20231031	7.74	7550	-52.98	20230522	3295	7.74	20231031	7550	-52.98	20230522	3295	7.74	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
169	20231102	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	65	2	1.92	2927690	853	1.52	3390	3445	3390	4390	2370	3380	3432.23	0.00	0	726	3590	3485	3400	3295	3210	3537	3347	191	1010	500	2360	5	1	38223653	1317	-1.52	1.48	12	0.00	-2262.00	2321.00	7550	20230522	-54.37	3295	20231031	4.55	7550	-54.37	20230522	3295	4.55	20231031	7550	-54.37	20230522	3295	4.55	20231031	0.45	N	092190	500	191 억		0	N	N	0	N	00	N
170	20231101	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	70	2	2.11	190577520	55927	104.66	3350	3505	3315	4300	2320	3310	3407.62	0.00	0	14810	3620	3465	3380	3225	3140	3422	3182	191	990	500	2310	5	1	38223653	1292	-1.49	1.46	12	0.15	-2262.00	2321.00	7550	20230522	-55.23	3295	20231031	2.58	7550	-55.23	20230522	3295	2.58	20231031	7550	-55.23	20230522	3295	2.58	20231031	0.46	N	092190	500	191 억		0	N	N	0	N	00	N
171	20231101	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	85	2	2.57	173917960	51001	95.44	3350	3505	3315	4300	2320	3310	3410.09	0.00	0	14231	3620	3465	3380	3225	3140	3422	3182	191	990	500	2310	5	1	38223653	1298	-1.50	1.46	12	0.13	-2262.00	2321.00	7550	20230522	-55.03	3295	20231031	3.03	7550	-55.03	20230522	3295	3.03	20231031	7550	-55.03	20230522	3295	3.03	20231031	0.46	N	092190	500	191 억		0	N	N	0	N	00	N
172	20231101	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	90	2	2.72	141990800	41553	77.76	3350	3505	3315	4300	2320	3310	3417.10	0.00	0	9120	3620	3465	3380	3225	3140	3422	3182	191	990	500	2310	5	1	38223653	1300	-1.50	1.46	12	0.11	-2262.00	2321.00	7550	20230522	-54.97	3295	20231031	3.19	7550	-54.97	20230522	3295	3.19	20231031	7550	-54.97	20230522	3295	3.19	20231031	0.46	N	092190	500	191 억		0	N	N	0	N	00	N
173	20231101	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	95	2	2.87	96443550	28190	52.75	3350	3505	3315	4300	2320	3310	3421.20	0.00	0	7464	3620	3465	3380	3225	3140	3422	3182	191	990	500	2310	5	1	38223653	1302	-1.51	1.47	12	0.07	-2262.00	2321.00	7550	20230522	-54.90	3295	20231031	3.34	7550	-54.90	20230522	3295	3.34	20231031	7550	-54.90	20230522	3295	3.34	20231031	0.46	N	092190	500	191 억		0	N	N	0	N	00	N
174	20231101	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	105	2	3.17	64942425	18929	35.42	3350	3505	3315	4300	2320	3310	3430.84	0.00	0	5169	3620	3465	3380	3225	3140	3422	3182	191	990	500	2310	5	1	38223653	1305	-1.51	1.47	12	0.05	-2262.00	2321.00	7550	20230522	-54.77	3295	20231031	3.64	7550	-54.77	20230522	3295	3.64	20231031	7550	-54.77	20230522	3295	3.64	20231031	0.46	N	092190	500	191 억		0	N	N	0	N	00	N
175	20231101	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	110	2	3.32	61013190	17780	33.27	3350	3505	3315	4300	2320	3310	3431.56	0.00	0	5305	3620	3465	3380	3225	3140	3422	3182	191	990	500	2310	5	1	38223653	1307	-1.51	1.47	12	0.05	-2262.00	2321.00	7550	20230522	-54.70	3295	20231031	3.79	7550	-54.70	20230522	3295	3.79	20231031	7550	-54.70	20230522	3295	3.79	20231031	0.46	N	092190	500	191 억		0	N	N	0	N	00	N
176	20231101	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	130	2	3.93	51567040	15024	28.11	3350	3505	3315	4300	2320	3310	3432.31	0.00	0	5330	3620	3465	3380	3225	3140	3422	3182	191	990	500	2310	5	1	38223653	1315	-1.52	1.48	12	0.04	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	7550	-54.44	20230522	3295	4.40	20231031	7550	-54.44	20230522	3295	4.40	20231031	0.46	N	092190	500	191 억		0	N	N	0	N	00	N
177	20231101	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	75	2	2.27	1645115	490	0.92	3350	3390	3315	4300	2320	3310	3357.38	0.00	0	244	3620	3465	3380	3225	3140	3422	3182	191	990	500	2310	5	1	38223653	1294	-1.50	1.46	12	0.00	-2262.00	2321.00	7550	20230522	-55.17	3295	20231031	2.73	7550	-55.17	20230522	3295	2.73	20231031	7550	-55.17	20230522	3295	2.73	20231031	0.46	N	092190	500	191 억		0	N	N	0	N	00	N