KissMeData/376290/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	161302	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-10	5	-0.29	14856335	4392	16.58	3395	3395	3360	4410	2380	3395	3382.59	69.69	0	62	3481	3437	3371	3327	3261	3460	3350	88	1015	500	2370	5	1	17657500	598	15.67	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.15	N	376290	500	88 억		12305546	N	N	0	N	00	N
3	20231130	151300	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-10	5	-0.29	13063230	3861	14.58	3395	3395	3360	4410	2380	3395	3383.38	69.69	0	16	3481	3437	3371	3327	3261	3460	3350	88	1015	500	2370	5	1	17657500	598	15.67	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.15	N	376290	500	88 억		12305546	N	N	0	N	00	N
4	20231130	141256	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-10	5	-0.29	11366755	3359	12.68	3395	3395	3360	4410	2380	3395	3383.97	69.69	0	-27	3481	3437	3371	3327	3261	3460	3350	88	1015	500	2370	5	1	17657500	598	15.67	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.15	N	376290	500	88 억		12305546	N	N	0	N	00	N
5	20231130	131256	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-5	5	-0.15	10560970	3121	11.78	3395	3395	3360	4410	2380	3395	3383.84	69.69	0	-27	3481	3437	3371	3327	3261	3460	3350	88	1015	500	2370	5	1	17657500	599	15.69	0.59	12	0.02	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305546	N	N	0	N	00	N
6	20231130	121311	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-15	5	-0.44	9338390	2760	10.42	3395	3395	3360	4410	2380	3395	3383.47	69.69	0	-32	3481	3437	3371	3327	3261	3460	3350	88	1015	500	2370	5	1	17657500	597	15.65	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.01	2930	20231024	15.36	5730	-41.01	20230119	2930	15.36	20231024	5730	-41.01	20230119	2930	15.36	20231024	1.15	N	376290	500	88 억		12305546	N	N	0	N	00	N
7	20231130	111304	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-5	5	-0.15	5703255	1687	6.37	3395	3395	3360	4410	2380	3395	3380.71	69.69	0	-53	3481	3437	3371	3327	3261	3460	3350	88	1015	500	2370	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305546	N	N	0	N	00	N
8	20231130	101257	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-5	5	-0.15	5326995	1576	5.95	3395	3395	3360	4410	2380	3395	3380.07	69.69	0	-53	3481	3437	3371	3327	3261	3460	3350	88	1015	500	2370	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305546	N	N	0	N	00	N
9	20231130	091257	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-5	5	-0.15	4988470	1476	5.57	3395	3395	3360	4410	2380	3395	3379.72	69.69	0	-38	3481	3437	3371	3327	3261	3460	3350	88	1015	500	2370	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305546	N	N	0	N	00	N
10	20231129	161250	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	100	2	3.03	89699685	26477	352.09	3305	3415	3305	4280	2310	3295	3387.83	69.69	0	116	3431	3362	3326	3257	3221	3345	3240	88	985	500	2300	5	1	17657500	599	15.72	0.59	12	0.15	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.15	N	376290	500	88 억		12305487	N	N	0	N	00	N
11	20231129	151302	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	85	2	2.58	87521120	25835	343.55	3305	3415	3305	4280	2310	3295	3387.70	69.69	0	55	3431	3362	3326	3257	3221	3345	3240	88	985	500	2300	5	1	17657500	597	15.65	0.59	12	0.15	216.00	5729.00	5730	20230119	-41.01	2930	20231024	15.36	5730	-41.01	20230119	2930	15.36	20231024	5730	-41.01	20230119	2930	15.36	20231024	1.15	N	376290	500	88 억		12305487	N	N	0	N	00	N
12	20231129	141254	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	95	2	2.88	86565365	25552	339.79	3305	3415	3305	4280	2310	3295	3387.81	69.69	0	64	3431	3362	3326	3257	3221	3345	3240	88	985	500	2300	5	1	17657500	599	15.69	0.59	12	0.14	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305487	N	N	0	N	00	N
13	20231129	131256	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	95	2	2.88	78026865	23018	306.09	3305	3415	3305	4280	2310	3295	3389.82	69.69	0	62	3431	3362	3326	3257	3221	3345	3240	88	985	500	2300	5	1	17657500	599	15.69	0.59	12	0.13	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305487	N	N	0	N	00	N
14	20231129	121258	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	95	2	2.88	74593500	22001	292.57	3305	3415	3305	4280	2310	3295	3390.46	69.69	0	60	3431	3362	3326	3257	3221	3345	3240	88	985	500	2300	5	1	17657500	599	15.69	0.59	12	0.12	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305487	N	N	0	N	00	N
15	20231129	111258	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	105	2	3.19	65625760	19365	257.51	3305	3400	3305	4280	2310	3295	3388.89	69.69	0	15	3431	3362	3326	3257	3221	3345	3240	88	985	500	2300	5	1	17657500	600	15.74	0.59	12	0.11	216.00	5729.00	5730	20230119	-40.66	2930	20231024	16.04	5730	-40.66	20230119	2930	16.04	20231024	5730	-40.66	20230119	2930	16.04	20231024	1.15	N	376290	500	88 억		12305487	N	N	0	N	00	N
16	20231129	101255	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	75	2	2.28	10837935	3229	42.94	3305	3395	3305	4280	2310	3295	3356.44	69.69	0	-75	3431	3362	3326	3257	3221	3345	3240	88	985	500	2300	5	1	17657500	595	15.60	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.15	N	376290	500	88 억		12305487	N	N	0	N	00	N
17	20231129	091249	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	95	2	2.88	3815140	1131	15.04	3305	3395	3305	4280	2310	3295	3373.24	69.69	0	-75	3431	3362	3326	3257	3221	3345	3240	88	985	500	2300	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.15	N	376290	500	88 억		12305487	N	N	0	N	00	N
18	20231128	161249	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	-30	5	-0.90	24838060	7508	172.00	3360	3395	3290	4320	2330	3325	3308.21	69.69	0	-89	3398	3361	3323	3286	3248	3342	3267	88	995	500	2320	5	1	17657500	582	15.25	0.58	12	0.04	216.00	5729.00	5730	20230119	-42.50	2930	20231024	12.46	5730	-42.50	20230119	2930	12.46	20231024	5730	-42.50	20230119	2930	12.46	20231024	1.17	N	376290	500	88 억		12305576	N	N	0	N	00	N
19	20231128	151123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	-10	5	-0.30	20999185	6343	145.32	3360	3395	3290	4320	2330	3325	3310.61	69.69	0	1076	3398	3361	3323	3286	3248	3342	3267	88	995	500	2320	5	1	17657500	585	15.35	0.58	12	0.04	216.00	5729.00	5730	20230119	-42.15	2930	20231024	13.14	5730	-42.15	20230119	2930	13.14	20231024	5730	-42.15	20230119	2930	13.14	20231024	1.17	N	376290	500	88 억		12305576	N	N	0	N	00	N
20	20231128	141245	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-25	5	-0.75	19472500	5882	134.75	3360	3395	3290	4320	2330	3325	3310.52	69.69	0	1088	3398	3361	3323	3286	3248	3342	3267	88	995	500	2320	5	1	17657500	583	15.28	0.58	12	0.03	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.17	N	376290	500	88 억		12305576	N	N	0	N	00	N
21	20231128	131241	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	0	3	0.00	13055950	3938	90.22	3360	3395	3290	4320	2330	3325	3315.38	69.69	0	1088	3398	3361	3323	3286	3248	3342	3267	88	995	500	2320	5	1	17657500	587	15.39	0.58	12	0.02	216.00	5729.00	5730	20230119	-41.97	2930	20231024	13.48	5730	-41.97	20230119	2930	13.48	20231024	5730	-41.97	20230119	2930	13.48	20231024	1.17	N	376290	500	88 억		12305576	N	N	0	N	00	N
22	20231128	121248	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	15	2	0.45	11923065	3597	82.41	3360	3395	3290	4320	2330	3325	3314.72	69.69	0	1103	3398	3361	3323	3286	3248	3342	3267	88	995	500	2320	5	1	17657500	590	15.46	0.58	12	0.02	216.00	5729.00	5730	20230119	-41.71	2930	20231024	13.99	5730	-41.71	20230119	2930	13.99	20231024	5730	-41.71	20230119	2930	13.99	20231024	1.17	N	376290	500	88 억		12305576	N	N	0	N	00	N
23	20231128	111249	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	30	2	0.90	11113610	3352	76.79	3360	3395	3300	4320	2330	3325	3315.52	69.69	0	1111	3398	3361	3323	3286	3248	3342	3267	88	995	500	2320	5	1	17657500	592	15.53	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.45	2930	20231024	14.51	5730	-41.45	20230119	2930	14.51	20231024	5730	-41.45	20230119	2930	14.51	20231024	1.17	N	376290	500	88 억		12305576	N	N	0	N	00	N
24	20231128	101244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	5	2	0.15	726175	215	4.93	3360	3395	3320	4320	2330	3325	3377.56	69.69	0	-6	3398	3361	3323	3286	3248	3342	3267	88	995	500	2320	5	1	17657500	588	15.42	0.58	12	0.00	216.00	5729.00	5730	20230119	-41.88	2930	20231024	13.65	5730	-41.88	20230119	2930	13.65	20231024	5730	-41.88	20230119	2930	13.65	20231024	1.17	N	376290	500	88 억		12305576	N	N	0	N	00	N
25	20231128	091244	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	70	2	2.11	679620	201	4.60	3360	3395	3360	4320	2330	3325	3381.19	69.69	0	-6	3398	3361	3323	3286	3248	3342	3267	88	995	500	2320	5	1	17657500	599	15.72	0.59	12	0.00	216.00	5729.00	5730	20230119	-40.75	2930	20231024	15.87	5730	-40.75	20230119	2930	15.87	20231024	5730	-40.75	20230119	2930	15.87	20231024	1.17	N	376290	500	88 억		12305576	N	N	0	N	00	N
26	20231127	161235	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	-10	5	-0.30	10580645	3186	87.99	3335	3360	3285	4335	2335	3335	3320.97	69.69	0	-563	3365	3350	3325	3310	3285	3357	3317	88	1000	500	2330	5	1	17657500	587	15.39	0.58	12	0.02	216.00	5729.00	5730	20230119	-41.97	2930	20231024	13.48	5730	-41.97	20230119	2930	13.48	20231024	5730	-41.97	20230119	2930	13.48	20231024	1.17	N	376290	500	88 억		12305599	N	N	0	N	00	N
27	20231127	151249	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	-5	5	-0.15	8456270	2548	70.37	3335	3360	3285	4335	2335	3335	3318.79	69.69	0	-562	3365	3350	3325	3310	3285	3357	3317	88	1000	500	2330	5	1	17657500	588	15.42	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.88	2930	20231024	13.65	5730	-41.88	20230119	2930	13.65	20231024	5730	-41.88	20230119	2930	13.65	20231024	1.17	N	376290	500	88 억		12305599	N	N	0	N	00	N
28	20231127	141246	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	5	2	0.15	7476100	2254	62.25	3335	3360	3285	4335	2335	3335	3316.81	69.69	0	-546	3365	3350	3325	3310	3285	3357	3317	88	1000	500	2330	5	1	17657500	590	15.46	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.71	2930	20231024	13.99	5730	-41.71	20230119	2930	13.99	20231024	5730	-41.71	20230119	2930	13.99	20231024	1.17	N	376290	500	88 억		12305599	N	N	0	N	00	N
29	20231127	131249	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	5	2	0.15	7212240	2175	60.07	3335	3360	3285	4335	2335	3335	3315.97	69.69	0	-546	3365	3350	3325	3310	3285	3357	3317	88	1000	500	2330	5	1	17657500	590	15.46	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.71	2930	20231024	13.99	5730	-41.71	20230119	2930	13.99	20231024	5730	-41.71	20230119	2930	13.99	20231024	1.17	N	376290	500	88 억		12305599	N	N	0	N	00	N
30	20231127	121255	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	15	2	0.45	7102025	2142	59.15	3335	3360	3285	4335	2335	3335	3315.60	69.69	0	-545	3365	3350	3325	3310	3285	3357	3317	88	1000	500	2330	5	1	17657500	592	15.51	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.17	N	376290	500	88 억		12305599	N	N	0	N	00	N
31	20231127	111233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-15	5	-0.45	4584210	1386	38.28	3335	3335	3285	4335	2335	3335	3307.51	69.69	0	-453	3365	3350	3325	3310	3285	3357	3317	88	1000	500	2330	5	1	17657500	586	15.37	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.06	2930	20231024	13.31	5730	-42.06	20230119	2930	13.31	20231024	5730	-42.06	20230119	2930	13.31	20231024	1.17	N	376290	500	88 억		12305599	N	N	0	N	00	N
32	20231127	101231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-35	5	-1.05	1591020	482	13.31	3335	3335	3285	4335	2335	3335	3300.87	69.69	0	-3	3365	3350	3325	3310	3285	3357	3317	88	1000	500	2330	5	1	17657500	583	15.28	0.58	12	0.00	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.17	N	376290	500	88 억		12305599	N	N	0	N	00	N
33	20231127	091234	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-35	5	-1.05	129715	39	1.08	3335	3335	3300	4335	2335	3335	3326.03	69.69	0	0	3365	3350	3325	3310	3285	3357	3317	88	1000	500	2330	5	1	17657500	583	15.28	0.58	12	0.00	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.17	N	376290	500	88 억		12305599	N	N	0	N	00	N
34	20231124	161227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	20	2	0.60	11957250	3606	39.55	3315	3340	3300	4305	2325	3315	3315.93	69.69	0	3	3435	3375	3345	3285	3255	3360	3270	88	990	500	2320	5	1	17657500	589	15.44	0.58	12	0.02	216.00	5729.00	5730	20230119	-41.80	2930	20231024	13.82	5730	-41.80	20230119	2930	13.82	20231024	5730	-41.80	20230119	2930	13.82	20231024	1.19	N	376290	500	88 억		12305593	N	N	0	N	00	N
35	20231124	151236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	5	2	0.15	11900630	3589	39.37	3315	3340	3300	4305	2325	3315	3315.86	69.69	0	3	3435	3375	3345	3285	3255	3360	3270	88	990	500	2320	5	1	17657500	586	15.37	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.06	2930	20231024	13.31	5730	-42.06	20230119	2930	13.31	20231024	5730	-42.06	20230119	2930	13.31	20231024	1.19	N	376290	500	88 억		12305593	N	N	0	N	00	N
36	20231124	141232	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	20	2	0.60	11096775	3347	36.71	3315	3340	3300	4305	2325	3315	3315.44	69.69	0	3	3435	3375	3345	3285	3255	3360	3270	88	990	500	2320	5	1	17657500	589	15.44	0.58	12	0.02	216.00	5729.00	5730	20230119	-41.80	2930	20231024	13.82	5730	-41.80	20230119	2930	13.82	20231024	5730	-41.80	20230119	2930	13.82	20231024	1.19	N	376290	500	88 억		12305593	N	N	0	N	00	N
37	20231124	131229	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	0	3	0.00	8525940	2574	28.23	3315	3340	3300	4305	2325	3315	3312.33	69.69	0	3	3435	3375	3345	3285	3255	3360	3270	88	990	500	2320	5	1	17657500	585	15.35	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.15	2930	20231024	13.14	5730	-42.15	20230119	2930	13.14	20231024	5730	-42.15	20230119	2930	13.14	20231024	1.19	N	376290	500	88 억		12305593	N	N	0	N	00	N
38	20231124	121237	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	25	2	0.75	3775330	1138	12.48	3315	3340	3310	4305	2325	3315	3317.51	69.69	0	3	3435	3375	3345	3285	3255	3360	3270	88	990	500	2320	5	1	17657500	590	15.46	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.71	2930	20231024	13.99	5730	-41.71	20230119	2930	13.99	20231024	5730	-41.71	20230119	2930	13.99	20231024	1.19	N	376290	500	88 억		12305593	N	N	0	N	00	N
39	20231124	111233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	10	2	0.30	3445675	1039	11.40	3315	3335	3310	4305	2325	3315	3316.34	69.69	0	6	3435	3375	3345	3285	3255	3360	3270	88	990	500	2320	5	1	17657500	587	15.39	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.97	2930	20231024	13.48	5730	-41.97	20230119	2930	13.48	20231024	5730	-41.97	20230119	2930	13.48	20231024	1.19	N	376290	500	88 억		12305593	N	N	0	N	00	N
40	20231124	101237	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	15	2	0.45	3279315	989	10.85	3315	3335	3310	4305	2325	3315	3315.79	69.69	0	6	3435	3375	3345	3285	3255	3360	3270	88	990	500	2320	5	1	17657500	588	15.42	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.88	2930	20231024	13.65	5730	-41.88	20230119	2930	13.65	20231024	5730	-41.88	20230119	2930	13.65	20231024	1.19	N	376290	500	88 억		12305593	N	N	0	N	00	N
41	20231124	091228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	0	3	0.00	2983500	900	9.87	3315	3315	3315	4305	2325	3315	3315.00	69.69	0	6	3435	3375	3345	3285	3255	3360	3270	88	990	500	2320	5	1	17657500	585	15.35	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.15	2930	20231024	13.14	5730	-42.15	20230119	2930	13.14	20231024	5730	-42.15	20230119	2930	13.14	20231024	1.19	N	376290	500	88 억		12305593	N	N	0	N	00	N
42	20231123	161211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	-70	5	-2.07	30364490	9089	47.94	3340	3405	3315	4400	2370	3385	3340.84	69.69	0	405	3475	3430	3340	3295	3205	3452	3317	88	1015	500	2360	5	1	17657500	585	15.35	0.58	12	0.05	216.00	5729.00	5730	20230119	-42.15	2930	20231024	13.14	5730	-42.15	20230119	2930	13.14	20231024	5730	-42.15	20230119	2930	13.14	20231024	1.19	N	376290	500	88 억		12305711	N	N	0	N	00	N
43	20231123	151254	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	-40	5	-1.18	26849585	8029	42.35	3340	3405	3330	4400	2370	3385	3344.08	69.69	0	1397	3475	3430	3340	3295	3205	3452	3317	88	1015	500	2360	5	1	17657500	591	15.49	0.58	12	0.05	216.00	5729.00	5730	20230119	-41.62	2930	20231024	14.16	5730	-41.62	20230119	2930	14.16	20231024	5730	-41.62	20230119	2930	14.16	20231024	1.19	N	376290	500	88 억		12305711	N	N	0	N	00	N
44	20231123	141254	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	-30	5	-0.89	20792190	6218	32.80	3340	3405	3330	4400	2370	3385	3343.87	69.69	0	3147	3475	3430	3340	3295	3205	3452	3317	88	1015	500	2360	5	1	17657500	592	15.53	0.59	12	0.04	216.00	5729.00	5730	20230119	-41.45	2930	20231024	14.51	5730	-41.45	20230119	2930	14.51	20231024	5730	-41.45	20230119	2930	14.51	20231024	1.19	N	376290	500	88 억		12305711	N	N	0	N	00	N
45	20231123	131253	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	-10	5	-0.30	6475690	1928	10.17	3340	3405	3330	4400	2370	3385	3358.76	69.69	0	-74	3475	3430	3340	3295	3205	3452	3317	88	1015	500	2360	5	1	17657500	596	15.62	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.10	2930	20231024	15.19	5730	-41.10	20230119	2930	15.19	20231024	5730	-41.10	20230119	2930	15.19	20231024	1.19	N	376290	500	88 억		12305711	N	N	0	N	00	N
46	20231123	121233	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	5	2	0.15	6387575	1902	10.03	3340	3405	3330	4400	2370	3385	3358.35	69.69	0	-74	3475	3430	3340	3295	3205	3452	3317	88	1015	500	2360	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.19	N	376290	500	88 억		12305711	N	N	0	N	00	N
47	20231123	111305	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	5	2	0.15	6214770	1851	9.76	3340	3405	3330	4400	2370	3385	3357.52	69.69	0	-59	3475	3430	3340	3295	3205	3452	3317	88	1015	500	2360	5	1	17657500	599	15.69	0.59	12	0.01	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.19	N	376290	500	88 억		12305711	N	N	0	N	00	N
48	20231123	101236	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-45	5	-1.33	4010555	1196	6.31	3340	3405	3330	4400	2370	3385	3353.31	69.69	0	-21	3475	3430	3340	3295	3205	3452	3317	88	1015	500	2360	5	1	17657500	590	15.46	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.71	2930	20231024	13.99	5730	-41.71	20230119	2930	13.99	20231024	5730	-41.71	20230119	2930	13.99	20231024	1.19	N	376290	500	88 억		12305711	N	N	0	N	00	N
49	20231123	091230	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-15	5	-0.44	1745920	523	2.76	3340	3375	3330	4400	2370	3385	3338.28	69.69	0	-8	3475	3430	3340	3295	3205	3452	3317	88	1015	500	2360	5	1	17657500	595	15.60	0.59	12	0.00	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.19	N	376290	500	88 억		12305711	N	N	0	N	00	N
50	20231122	161145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-5	5	-0.15	61036520	18535	230.48	3385	3385	3250	4405	2375	3390	3293.04	69.69	0	194	3426	3407	3371	3352	3316	3417	3362	88	1015	500	2370	5	1	17657500	598	15.67	0.59	12	0.10	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.20	N	376290	500	88 억		12305520	N	N	0	N	00	N
51	20231122	151211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	-55	5	-1.62	58640230	17822	221.61	3385	3385	3250	4405	2375	3390	3290.33	69.69	0	198	3426	3407	3371	3352	3316	3417	3362	88	1015	500	2370	5	1	17657500	589	15.44	0.58	12	0.10	216.00	5729.00	5730	20230119	-41.80	2930	20231024	13.82	5730	-41.80	20230119	2930	13.82	20231024	5730	-41.80	20230119	2930	13.82	20231024	1.20	N	376290	500	88 억		12305520	N	N	0	N	00	N
52	20231122	141201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-70	5	-2.06	55924795	17003	211.43	3385	3385	3250	4405	2375	3390	3289.11	69.69	0	789	3426	3407	3371	3352	3316	3417	3362	88	1015	500	2370	5	1	17657500	586	15.37	0.58	12	0.10	216.00	5729.00	5730	20230119	-42.06	2930	20231024	13.31	5730	-42.06	20230119	2930	13.31	20231024	5730	-42.06	20230119	2930	13.31	20231024	1.20	N	376290	500	88 억		12305520	N	N	0	N	00	N
53	20231122	131239	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	-95	5	-2.80	45994375	14000	174.09	3385	3385	3250	4405	2375	3390	3285.31	69.69	0	3447	3426	3407	3371	3352	3316	3417	3362	88	1015	500	2370	5	1	17657500	582	15.25	0.58	12	0.08	216.00	5729.00	5730	20230119	-42.50	2930	20231024	12.46	5730	-42.50	20230119	2930	12.46	20231024	5730	-42.50	20230119	2930	12.46	20231024	1.20	N	376290	500	88 억		12305520	N	N	0	N	00	N
54	20231122	121248	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	-105	5	-3.10	44750220	13622	169.39	3385	3385	3250	4405	2375	3390	3285.14	69.69	0	3447	3426	3407	3371	3352	3316	3417	3362	88	1015	500	2370	5	1	17657500	580	15.21	0.57	12	0.08	216.00	5729.00	5730	20230119	-42.67	2930	20231024	12.12	5730	-42.67	20230119	2930	12.12	20231024	5730	-42.67	20230119	2930	12.12	20231024	1.20	N	376290	500	88 억		12305520	N	N	0	N	00	N
55	20231122	111342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	-115	5	-3.39	32365765	9831	122.25	3385	3385	3250	4405	2375	3390	3292.21	69.69	0	3518	3426	3407	3371	3352	3316	3417	3362	88	1015	500	2370	5	1	17657500	578	15.16	0.57	12	0.06	216.00	5729.00	5730	20230119	-42.84	2930	20231024	11.77	5730	-42.84	20230119	2930	11.77	20231024	5730	-42.84	20230119	2930	11.77	20231024	1.20	N	376290	500	88 억		12305520	N	N	0	N	00	N
56	20231122	101300	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	-35	5	-1.03	3504025	1044	12.98	3385	3385	3335	4405	2375	3390	3356.35	69.69	0	-34	3426	3407	3371	3352	3316	3417	3362	88	1015	500	2370	5	1	17657500	592	15.53	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.45	2930	20231024	14.51	5730	-41.45	20230119	2930	14.51	20231024	5730	-41.45	20230119	2930	14.51	20231024	1.20	N	376290	500	88 억		12305520	N	N	0	N	00	N
57	20231122	091208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	-15	5	-0.44	585500	173	2.15	3385	3385	3375	4405	2375	3390	3384.39	69.69	0	0	3426	3407	3371	3352	3316	3417	3362	88	1015	500	2370	5	1	17657500	596	15.62	0.59	12	0.00	216.00	5729.00	5730	20230119	-41.10	2930	20231024	15.19	5730	-41.10	20230119	2930	15.19	20231024	5730	-41.10	20230119	2930	15.19	20231024	1.20	N	376290	500	88 억		12305520	N	N	0	N	00	N
58	20231121	161201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	20	2	0.59	27158985	8042	84.73	3350	3390	3335	4380	2360	3370	3377.14	69.69	0	-246	3416	3392	3346	3322	3276	3405	3335	88	1010	500	2350	5	1	17657500	599	15.69	0.59	12	0.05	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.21	N	376290	500	88 억		12305766	N	N	0	N	00	N
59	20231121	151206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	15	2	0.45	26911775	7969	83.96	3350	3390	3335	4380	2360	3370	3377.06	69.69	0	-246	3416	3392	3346	3322	3276	3405	3335	88	1010	500	2350	5	1	17657500	598	15.67	0.59	12	0.05	216.00	5729.00	5730	20230119	-40.92	2930	20231024	15.53	5730	-40.92	20230119	2930	15.53	20231024	5730	-40.92	20230119	2930	15.53	20231024	1.21	N	376290	500	88 억		12305766	N	N	0	N	00	N
60	20231121	141148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	20	2	0.59	20472280	6069	63.94	3350	3390	3335	4380	2360	3370	3373.25	69.69	0	-242	3416	3392	3346	3322	3276	3405	3335	88	1010	500	2350	5	1	17657500	599	15.69	0.59	12	0.03	216.00	5729.00	5730	20230119	-40.84	2930	20231024	15.70	5730	-40.84	20230119	2930	15.70	20231024	5730	-40.84	20230119	2930	15.70	20231024	1.21	N	376290	500	88 억		12305766	N	N	0	N	00	N
61	20231121	131136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	-25	5	-0.74	5618325	1676	17.66	3350	3370	3335	4380	2360	3370	3352.22	69.69	0	-138	3416	3392	3346	3322	3276	3405	3335	88	1010	500	2350	5	1	17657500	591	15.49	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.62	2930	20231024	14.16	5730	-41.62	20230119	2930	14.16	20231024	5730	-41.62	20230119	2930	14.16	20231024	1.21	N	376290	500	88 억		12305766	N	N	0	N	00	N
62	20231121	121139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-20	5	-0.59	4788320	1428	15.05	3350	3370	3335	4380	2360	3370	3353.17	69.69	0	-133	3416	3392	3346	3322	3276	3405	3335	88	1010	500	2350	5	1	17657500	592	15.51	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.21	N	376290	500	88 억		12305766	N	N	0	N	00	N
63	20231121	111133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-30	5	-0.89	4355820	1299	13.69	3350	3370	3335	4380	2360	3370	3353.21	69.69	0	-118	3416	3392	3346	3322	3276	3405	3335	88	1010	500	2350	5	1	17657500	590	15.46	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.71	2930	20231024	13.99	5730	-41.71	20230119	2930	13.99	20231024	5730	-41.71	20230119	2930	13.99	20231024	1.21	N	376290	500	88 억		12305766	N	N	0	N	00	N
64	20231121	101104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	-15	5	-0.45	3333075	993	10.46	3350	3370	3350	4380	2360	3370	3356.57	69.69	0	-87	3416	3392	3346	3322	3276	3405	3335	88	1010	500	2350	5	1	17657500	592	15.53	0.59	12	0.01	216.00	5729.00	5730	20230119	-41.45	2930	20231024	14.51	5730	-41.45	20230119	2930	14.51	20231024	5730	-41.45	20230119	2930	14.51	20231024	1.21	N	376290	500	88 억		12305766	N	N	0	N	00	N
65	20231121	091123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-5	5	-0.15	282865	84	0.89	3350	3370	3350	4380	2360	3370	3367.44	69.69	0	-21	3416	3392	3346	3322	3276	3405	3335	88	1010	500	2350	5	1	17657500	594	15.58	0.59	12	0.00	216.00	5729.00	5730	20230119	-41.27	2930	20231024	14.85	5730	-41.27	20230119	2930	14.85	20231024	5730	-41.27	20230119	2930	14.85	20231024	1.21	N	376290	500	88 억		12305766	N	N	0	N	00	N
66	20231120	161128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	15	2	0.45	31798235	9490	168.44	3320	3370	3300	4360	2350	3355	3350.71	69.69	0	33	3425	3390	3320	3285	3215	3407	3302	88	1005	500	2340	5	1	17657500	595	15.60	0.59	12	0.05	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.22	N	376290	500	88 억		12305733	N	N	0	N	00	N
67	20231120	151140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	5	2	0.15	24528865	7331	130.12	3320	3365	3300	4360	2350	3355	3345.91	69.69	0	236	3425	3390	3320	3285	3215	3407	3302	88	1005	500	2340	5	1	17657500	593	15.56	0.59	12	0.04	216.00	5729.00	5730	20230119	-41.36	2930	20231024	14.68	5730	-41.36	20230119	2930	14.68	20231024	5730	-41.36	20230119	2930	14.68	20231024	1.22	N	376290	500	88 억		12305733	N	N	0	N	00	N
68	20231120	141139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	10	2	0.30	23588660	7051	125.15	3320	3365	3300	4360	2350	3355	3345.43	69.69	0	231	3425	3390	3320	3285	3215	3407	3302	88	1005	500	2340	5	1	17657500	594	15.58	0.59	12	0.04	216.00	5729.00	5730	20230119	-41.27	2930	20231024	14.85	5730	-41.27	20230119	2930	14.85	20231024	5730	-41.27	20230119	2930	14.85	20231024	1.22	N	376290	500	88 억		12305733	N	N	0	N	00	N
69	20231120	131128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-5	5	-0.15	18900545	5653	100.34	3320	3355	3300	4360	2350	3355	3343.45	69.69	0	231	3425	3390	3320	3285	3215	3407	3302	88	1005	500	2340	5	1	17657500	592	15.51	0.58	12	0.03	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.22	N	376290	500	88 억		12305733	N	N	0	N	00	N
70	20231120	121136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-5	5	-0.15	16510345	4938	87.65	3320	3355	3300	4360	2350	3355	3343.53	69.69	0	219	3425	3390	3320	3285	3215	3407	3302	88	1005	500	2340	5	1	17657500	592	15.51	0.58	12	0.03	216.00	5729.00	5730	20230119	-41.54	2930	20231024	14.33	5730	-41.54	20230119	2930	14.33	20231024	5730	-41.54	20230119	2930	14.33	20231024	1.22	N	376290	500	88 억		12305733	N	N	0	N	00	N
71	20231120	111128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	-10	5	-0.30	13624275	4074	72.31	3320	3355	3300	4360	2350	3355	3344.20	69.69	0	219	3425	3390	3320	3285	3215	3407	3302	88	1005	500	2340	5	1	17657500	591	15.49	0.58	12	0.02	216.00	5729.00	5730	20230119	-41.62	2930	20231024	14.16	5730	-41.62	20230119	2930	14.16	20231024	5730	-41.62	20230119	2930	14.16	20231024	1.22	N	376290	500	88 억		12305733	N	N	0	N	00	N
72	20231120	101127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	0	3	0.00	11892495	3556	63.12	3320	3355	3300	4360	2350	3355	3344.35	69.69	0	219	3425	3390	3320	3285	3215	3407	3302	88	1005	500	2340	5	1	17657500	592	15.53	0.59	12	0.02	216.00	5729.00	5730	20230119	-41.45	2930	20231024	14.51	5730	-41.45	20230119	2930	14.51	20231024	5730	-41.45	20230119	2930	14.51	20231024	1.22	N	376290	500	88 억		12305733	N	N	0	N	00	N
73	20231120	091138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-35	5	-1.04	1042480	314	5.57	3320	3320	3320	4360	2350	3355	3320.00	69.69	0	222	3425	3390	3320	3285	3215	3407	3302	88	1005	500	2340	5	1	17657500	586	15.37	0.58	12	0.00	216.00	5729.00	5730	20230119	-42.06	2930	20231024	13.31	5730	-42.06	20230119	2930	13.31	20231024	5730	-42.06	20230119	2930	13.31	20231024	1.22	N	376290	500	88 억		12305733	N	N	0	N	00	N
74	20231117	161203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	40	2	1.21	17997865	5455	111.58	3315	3355	3250	4305	2325	3315	3299.33	69.69	0	13	3428	3371	3308	3251	3188	3340	3220	88	990	500	2320	5	1	17657500	592	15.53	0.59	12	0.03	216.00	5729.00	5730	20230119	-41.45	2930	20231024	14.51	5730	-41.45	20230119	2930	14.51	20231024	5730	-41.45	20230119	2930	14.51	20231024	1.22	N	376290	500	88 억		12305721	N	N	0	N	00	N
75	20231117	151210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	25	2	0.75	15991575	4857	99.35	3315	3355	3250	4305	2325	3315	3292.48	69.69	0	13	3428	3371	3308	3251	3188	3340	3220	88	990	500	2320	5	1	17657500	590	15.46	0.58	12	0.03	216.00	5729.00	5730	20230119	-41.71	2930	20231024	13.99	5730	-41.71	20230119	2930	13.99	20231024	5730	-41.71	20230119	2930	13.99	20231024	1.22	N	376290	500	88 억		12305721	N	N	0	N	00	N
76	20231117	141203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	40	2	1.21	14829725	4509	92.23	3315	3355	3250	4305	2325	3315	3288.92	69.69	0	23	3428	3371	3308	3251	3188	3340	3220	88	990	500	2320	5	1	17657500	592	15.53	0.59	12	0.03	216.00	5729.00	5730	20230119	-41.45	2930	20231024	14.51	5730	-41.45	20230119	2930	14.51	20231024	5730	-41.45	20230119	2930	14.51	20231024	1.22	N	376290	500	88 억		12305721	N	N	0	N	00	N
77	20231117	131201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-5	5	-0.15	10952685	3347	68.46	3315	3330	3250	4305	2325	3315	3272.39	69.69	0	73	3428	3371	3308	3251	3188	3340	3220	88	990	500	2320	5	1	17657500	584	15.32	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.22	N	376290	500	88 억		12305721	N	N	0	N	00	N
78	20231117	121204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	0	3	0.00	10780435	3295	67.40	3315	3330	3250	4305	2325	3315	3271.76	69.69	0	73	3428	3371	3308	3251	3188	3340	3220	88	990	500	2320	5	1	17657500	585	15.35	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.15	2930	20231024	13.14	5730	-42.15	20230119	2930	13.14	20231024	5730	-42.15	20230119	2930	13.14	20231024	1.22	N	376290	500	88 억		12305721	N	N	0	N	00	N
79	20231117	111210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	15	2	0.45	9900310	3029	61.96	3315	3330	3250	4305	2325	3315	3268.51	69.69	0	74	3428	3371	3308	3251	3188	3340	3220	88	990	500	2320	5	1	17657500	588	15.42	0.58	12	0.02	216.00	5729.00	5730	20230119	-41.88	2930	20231024	13.65	5730	-41.88	20230119	2930	13.65	20231024	5730	-41.88	20230119	2930	13.65	20231024	1.22	N	376290	500	88 억		12305721	N	N	0	N	00	N
80	20231117	101206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	0	3	0.00	9287355	2844	58.17	3315	3315	3250	4305	2325	3315	3265.60	69.69	0	69	3428	3371	3308	3251	3188	3340	3220	88	990	500	2320	5	1	17657500	585	15.35	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.15	2930	20231024	13.14	5730	-42.15	20230119	2930	13.14	20231024	5730	-42.15	20230119	2930	13.14	20231024	1.22	N	376290	500	88 억		12305721	N	N	0	N	00	N
81	20231117	091206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-5	5	-0.15	7998900	2454	50.19	3315	3315	3250	4305	2325	3315	3259.54	69.69	0	70	3428	3371	3308	3251	3188	3340	3220	88	990	500	2320	5	1	17657500	584	15.32	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.22	N	376290	500	88 억		12305721	N	N	0	N	00	N
82	20231116	161203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	20	2	0.61	15956865	4848	114.02	3365	3365	3245	4275	2305	3290	3291.43	69.69	0	-68	3523	3406	3283	3166	3043	3465	3225	88	985	500	2300	5	1	17657500	584	15.32	0.58	12	0.03	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.22	N	376290	500	88 억		12305789	N	N	0	N	00	N
83	20231116	151156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	15	2	0.46	14017110	4261	100.21	3365	3365	3245	4275	2305	3290	3289.63	69.69	0	-68	3523	3406	3283	3166	3043	3465	3225	88	985	500	2300	5	1	17657500	584	15.30	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.32	2930	20231024	12.80	5730	-42.32	20230119	2930	12.80	20231024	5730	-42.32	20230119	2930	12.80	20231024	1.22	N	376290	500	88 억		12305789	N	N	0	N	00	N
84	20231116	141133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	20	2	0.61	13355940	4061	95.51	3365	3365	3245	4275	2305	3290	3288.83	69.69	0	-68	3523	3406	3283	3166	3043	3465	3225	88	985	500	2300	5	1	17657500	584	15.32	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.22	N	376290	500	88 억		12305789	N	N	0	N	00	N
85	20231116	131156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	0	3	0.00	8932885	2718	63.92	3365	3365	3245	4275	2305	3290	3286.57	69.69	0	-75	3523	3406	3283	3166	3043	3465	3225	88	985	500	2300	5	1	17657500	581	15.23	0.57	12	0.02	216.00	5729.00	5730	20230119	-42.58	2930	20231024	12.29	5730	-42.58	20230119	2930	12.29	20231024	5730	-42.58	20230119	2930	12.29	20231024	1.22	N	376290	500	88 억		12305789	N	N	0	N	00	N
86	20231116	121157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	-5	5	-0.15	6449270	1963	46.17	3365	3365	3245	4275	2305	3290	3285.42	69.69	0	-65	3523	3406	3283	3166	3043	3465	3225	88	985	500	2300	5	1	17657500	580	15.21	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.67	2930	20231024	12.12	5730	-42.67	20230119	2930	12.12	20231024	5730	-42.67	20230119	2930	12.12	20231024	1.22	N	376290	500	88 억		12305789	N	N	0	N	00	N
87	20231116	111157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-30	5	-0.91	6363915	1937	45.56	3365	3365	3245	4275	2305	3290	3285.45	69.69	0	-65	3523	3406	3283	3166	3043	3465	3225	88	985	500	2300	5	1	17657500	576	15.09	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.11	2930	20231024	11.26	5730	-43.11	20230119	2930	11.26	20231024	5730	-43.11	20230119	2930	11.26	20231024	1.22	N	376290	500	88 억		12305789	N	N	0	N	00	N
88	20231116	101156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	40	2	1.22	1300505	394	9.27	3365	3365	3290	4275	2305	3290	3300.77	69.69	0	-42	3523	3406	3283	3166	3043	3465	3225	88	985	500	2300	5	1	17657500	588	15.42	0.58	12	0.00	216.00	5729.00	5730	20230119	-41.88	2930	20231024	13.65	5730	-41.88	20230119	2930	13.65	20231024	5730	-41.88	20230119	2930	13.65	20231024	1.22	N	376290	500	88 억		12305789	N	N	0	N	00	N
89	20231116	091202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	0	3	0.00	0	0	0.00	0	0	0	4275	2305	3290	0.00	69.69	0	0	3523	3406	3283	3166	3043	3465	3225	88	985	500	2300	5	1	17657500	581	15.23	0.57	12	0.00	216.00	5729.00	5730	20230119	-42.58	2930	20231024	12.29	5730	-42.58	20230119	2930	12.29	20231024	5730	-42.58	20230119	2930	12.29	20231024	1.22	N	376290	500	88 억		12305789	N	N	0	N	00	N
90	20231115	161033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	140	2	4.44	13914410	4249	58.33	3160	3400	3160	4095	2205	3150	3274.75	69.69	0	200	3196	3172	3141	3117	3086	3177	3122	88	945	500	2200	5	1	17657500	581	15.23	0.57	12	0.02	216.00	5729.00	5730	20230119	-42.58	2930	20231024	12.29	5730	-42.58	20230119	2930	12.29	20231024	5730	-42.58	20230119	2930	12.29	20231024	1.22	N	376290	500	88 억		12305589	N	N	0	N	00	N
91	20231115	151218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	105	2	3.33	11552540	3531	48.47	3160	3400	3160	4095	2205	3150	3271.75	69.69	0	200	3196	3172	3141	3117	3086	3177	3122	88	945	500	2200	5	1	17657500	575	15.07	0.57	12	0.02	216.00	5729.00	5730	20230119	-43.19	2930	20231024	11.09	5730	-43.19	20230119	2930	11.09	20231024	5730	-43.19	20230119	2930	11.09	20231024	1.22	N	376290	500	88 억		12305589	N	N	0	N	00	N
92	20231115	141214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	110	2	3.49	10765430	3289	45.15	3160	3400	3160	4095	2205	3150	3273.16	69.69	0	186	3196	3172	3141	3117	3086	3177	3122	88	945	500	2200	5	1	17657500	576	15.09	0.57	12	0.02	216.00	5729.00	5730	20230119	-43.11	2930	20231024	11.26	5730	-43.11	20230119	2930	11.26	20231024	5730	-43.11	20230119	2930	11.26	20231024	1.22	N	376290	500	88 억		12305589	N	N	0	N	00	N
93	20231115	131216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	125	2	3.97	9783720	2988	41.02	3160	3400	3160	4095	2205	3150	3274.34	69.69	0	175	3196	3172	3141	3117	3086	3177	3122	88	945	500	2200	5	1	17657500	578	15.16	0.57	12	0.02	216.00	5729.00	5730	20230119	-42.84	2930	20231024	11.77	5730	-42.84	20230119	2930	11.77	20231024	5730	-42.84	20230119	2930	11.77	20231024	1.22	N	376290	500	88 억		12305589	N	N	0	N	00	N
94	20231115	121216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	115	2	3.65	8833570	2697	37.02	3160	3400	3160	4095	2205	3150	3275.33	69.69	0	162	3196	3172	3141	3117	3086	3177	3122	88	945	500	2200	5	1	17657500	577	15.12	0.57	12	0.02	216.00	5729.00	5730	20230119	-43.02	2930	20231024	11.43	5730	-43.02	20230119	2930	11.43	20231024	5730	-43.02	20230119	2930	11.43	20231024	1.22	N	376290	500	88 억		12305589	N	N	0	N	00	N
95	20231115	111231	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	130	2	4.13	5050475	1537	21.10	3160	3400	3160	4095	2205	3150	3285.93	69.69	0	60	3196	3172	3141	3117	3086	3177	3122	88	945	500	2200	5	1	17657500	579	15.19	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.76	2930	20231024	11.95	5730	-42.76	20230119	2930	11.95	20231024	5730	-42.76	20230119	2930	11.95	20231024	1.22	N	376290	500	88 억		12305589	N	N	0	N	00	N
96	20231115	101221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	120	2	3.81	3940275	1197	16.43	3160	3400	3160	4095	2205	3150	3291.79	69.69	0	49	3196	3172	3141	3117	3086	3177	3122	88	945	500	2200	5	1	17657500	577	15.14	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.22	N	376290	500	88 억		12305589	N	N	0	N	00	N
97	20231115	091210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	135	2	4.29	800530	252	3.46	3160	3290	3160	4095	2205	3150	3176.71	69.69	0	0	3196	3172	3141	3117	3086	3177	3122	88	945	500	2200	5	1	17657500	580	15.21	0.57	12	0.00	216.00	5729.00	5730	20230119	-42.67	2930	20231024	12.12	5730	-42.67	20230119	2930	12.12	20231024	5730	-42.67	20230119	2930	12.12	20231024	1.22	N	376290	500	88 억		12305589	N	N	0	N	00	N
98	20231114	161151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	40	2	1.29	22841020	7279	213.15	3150	3165	3110	4040	2180	3110	3137.93	69.69	0	-7	3330	3220	3165	3055	3000	3192	3027	88	930	500	2170	5	1	17657500	556	14.58	0.55	12	0.04	216.00	5729.00	5730	20230119	-45.03	2930	20231024	7.51	5730	-45.03	20230119	2930	7.51	20231024	5730	-45.03	20230119	2930	7.51	20231024	1.22	N	376290	500	88 억		12305596	N	N	0	N	00	N
99	20231114	151158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	40	2	1.29	20119420	6415	187.85	3150	3165	3110	4040	2180	3110	3136.31	69.69	0	806	3330	3220	3165	3055	3000	3192	3027	88	930	500	2170	5	1	17657500	556	14.58	0.55	12	0.04	216.00	5729.00	5730	20230119	-45.03	2930	20231024	7.51	5730	-45.03	20230119	2930	7.51	20231024	5730	-45.03	20230119	2930	7.51	20231024	1.22	N	376290	500	88 억		12305596	N	N	0	N	00	N
100	20231114	141153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	45	2	1.45	8929305	2834	82.99	3150	3165	3130	4040	2180	3110	3150.78	69.69	0	213	3330	3220	3165	3055	3000	3192	3027	88	930	500	2170	5	1	17657500	557	14.61	0.55	12	0.02	216.00	5729.00	5730	20230119	-44.94	2930	20231024	7.68	5730	-44.94	20230119	2930	7.68	20231024	5730	-44.94	20230119	2930	7.68	20231024	1.22	N	376290	500	88 억		12305596	N	N	0	N	00	N
101	20231114	131156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	40	2	1.29	8768540	2783	81.49	3150	3165	3130	4040	2180	3110	3150.75	69.69	0	213	3330	3220	3165	3055	3000	3192	3027	88	930	500	2170	5	1	17657500	556	14.58	0.55	12	0.02	216.00	5729.00	5730	20230119	-45.03	2930	20231024	7.51	5730	-45.03	20230119	2930	7.51	20231024	5730	-45.03	20230119	2930	7.51	20231024	1.22	N	376290	500	88 억		12305596	N	N	0	N	00	N
102	20231114	121159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	45	2	1.45	5514840	1750	51.24	3150	3165	3130	4040	2180	3110	3151.34	69.69	0	213	3330	3220	3165	3055	3000	3192	3027	88	930	500	2170	5	1	17657500	557	14.61	0.55	12	0.01	216.00	5729.00	5730	20230119	-44.94	2930	20231024	7.68	5730	-44.94	20230119	2930	7.68	20231024	5730	-44.94	20230119	2930	7.68	20231024	1.22	N	376290	500	88 억		12305596	N	N	0	N	00	N
103	20231114	111209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	55	2	1.77	4640895	1473	43.13	3150	3165	3130	4040	2180	3110	3150.64	69.69	0	213	3330	3220	3165	3055	3000	3192	3027	88	930	500	2170	5	1	17657500	559	14.65	0.55	12	0.01	216.00	5729.00	5730	20230119	-44.76	2930	20231024	8.02	5730	-44.76	20230119	2930	8.02	20231024	5730	-44.76	20230119	2930	8.02	20231024	1.22	N	376290	500	88 억		12305596	N	N	0	N	00	N
104	20231114	101157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	55	2	1.77	4271100	1356	39.71	3150	3165	3130	4040	2180	3110	3149.78	69.69	0	213	3330	3220	3165	3055	3000	3192	3027	88	930	500	2170	5	1	17657500	559	14.65	0.55	12	0.01	216.00	5729.00	5730	20230119	-44.76	2930	20231024	8.02	5730	-44.76	20230119	2930	8.02	20231024	5730	-44.76	20230119	2930	8.02	20231024	1.22	N	376290	500	88 억		12305596	N	N	0	N	00	N
105	20231114	091143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	30	2	0.96	759125	241	7.06	3150	3150	3140	4040	2180	3110	3149.90	69.69	0	215	3330	3220	3165	3055	3000	3192	3027	88	930	500	2170	5	1	17657500	554	14.54	0.55	12	0.00	216.00	5729.00	5730	20230119	-45.20	2930	20231024	7.17	5730	-45.20	20230119	2930	7.17	20231024	5730	-45.20	20230119	2930	7.17	20231024	1.22	N	376290	500	88 억		12305596	N	N	0	N	00	N
106	20231113	161135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3110	-55	5	-1.74	10802660	3415	144.52	3260	3275	3110	4110	2220	3165	3163.93	69.69	0	-23	3321	3242	3201	3122	3081	3222	3102	88	945	500	2210	5	1	17657500	549	14.40	0.54	12	0.02	216.00	5729.00	5730	20230119	-45.72	2930	20231024	6.14	5730	-45.72	20230119	2930	6.14	20231024	5730	-45.72	20230119	2930	6.14	20231024	1.23	N	376290	500	88 억		12305619	N	N	0	N	00	N
107	20231113	151129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	-50	5	-1.58	9611145	3032	128.31	3260	3275	3115	4110	2220	3165	3169.90	69.69	0	314	3321	3242	3201	3122	3081	3222	3102	88	945	500	2210	5	1	17657500	550	14.42	0.54	12	0.02	216.00	5729.00	5730	20230119	-45.64	2930	20231024	6.31	5730	-45.64	20230119	2930	6.31	20231024	5730	-45.64	20230119	2930	6.31	20231024	1.23	N	376290	500	88 억		12305619	N	N	0	N	00	N
108	20231113	141130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-25	5	-0.79	8796335	2771	117.27	3260	3275	3140	4110	2220	3165	3174.43	69.69	0	429	3321	3242	3201	3122	3081	3222	3102	88	945	500	2210	5	1	17657500	554	14.54	0.55	12	0.02	216.00	5729.00	5730	20230119	-45.20	2930	20231024	7.17	5730	-45.20	20230119	2930	7.17	20231024	5730	-45.20	20230119	2930	7.17	20231024	1.23	N	376290	500	88 억		12305619	N	N	0	N	00	N
109	20231113	131128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-10	5	-0.32	8556790	2695	114.05	3260	3275	3155	4110	2220	3165	3175.06	69.69	0	440	3321	3242	3201	3122	3081	3222	3102	88	945	500	2210	5	1	17657500	557	14.61	0.55	12	0.02	216.00	5729.00	5730	20230119	-44.94	2930	20231024	7.68	5730	-44.94	20230119	2930	7.68	20231024	5730	-44.94	20230119	2930	7.68	20231024	1.23	N	376290	500	88 억		12305619	N	N	0	N	00	N
110	20231113	121133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	0	3	0.00	8158175	2569	108.72	3260	3275	3165	4110	2220	3165	3175.62	69.69	0	441	3321	3242	3201	3122	3081	3222	3102	88	945	500	2210	5	1	17657500	559	14.65	0.55	12	0.01	216.00	5729.00	5730	20230119	-44.76	2930	20231024	8.02	5730	-44.76	20230119	2930	8.02	20231024	5730	-44.76	20230119	2930	8.02	20231024	1.23	N	376290	500	88 억		12305619	N	N	0	N	00	N
111	20231113	111126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	10	2	0.32	8082010	2545	107.70	3260	3275	3165	4110	2220	3165	3175.64	69.69	0	442	3321	3242	3201	3122	3081	3222	3102	88	945	500	2210	5	1	17657500	561	14.70	0.55	12	0.01	216.00	5729.00	5730	20230119	-44.59	2930	20231024	8.36	5730	-44.59	20230119	2930	8.36	20231024	5730	-44.59	20230119	2930	8.36	20231024	1.23	N	376290	500	88 억		12305619	N	N	0	N	00	N
112	20231113	101125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	15	2	0.47	3755070	1179	49.89	3260	3275	3175	4110	2220	3165	3184.96	69.69	0	444	3321	3242	3201	3122	3081	3222	3102	88	945	500	2210	5	1	17657500	562	14.72	0.56	12	0.01	216.00	5729.00	5730	20230119	-44.50	2930	20231024	8.53	5730	-44.50	20230119	2930	8.53	20231024	5730	-44.50	20230119	2930	8.53	20231024	1.23	N	376290	500	88 억		12305619	N	N	0	N	00	N
113	20231113	091134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	20	2	0.63	42305	13	0.55	3260	3260	3185	4110	2220	3165	3254.23	69.69	0	0	3321	3242	3201	3122	3081	3222	3102	88	945	500	2210	5	1	17657500	562	14.75	0.56	12	0.00	216.00	5729.00	5730	20230119	-44.42	2930	20231024	8.70	5730	-44.42	20230119	2930	8.70	20231024	5730	-44.42	20230119	2930	8.70	20231024	1.23	N	376290	500	88 억		12305619	N	N	0	N	00	N
114	20231110	161146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	-100	5	-3.06	7585360	2361	119.97	3280	3280	3160	4240	2290	3265	3212.77	69.69	0	-10	3325	3295	3275	3245	3225	3285	3235	88	975	500	2280	5	1	17657500	559	14.65	0.55	12	0.01	216.00	5729.00	5730	20230119	-44.76	2930	20231024	8.02	5730	-44.76	20230119	2930	8.02	20231024	5730	-44.76	20230119	2930	8.02	20231024	1.23	N	376290	500	88 억		12305630	N	N	0	N	00	N
115	20231110	151152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-75	5	-2.30	6683085	2076	105.49	3280	3280	3160	4240	2290	3265	3219.21	69.69	0	-11	3325	3295	3275	3245	3225	3285	3235	88	975	500	2280	5	1	17657500	563	14.77	0.56	12	0.01	216.00	5729.00	5730	20230119	-44.33	2930	20231024	8.87	5730	-44.33	20230119	2930	8.87	20231024	5730	-44.33	20230119	2930	8.87	20231024	1.23	N	376290	500	88 억		12305630	N	N	0	N	00	N
116	20231110	141137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	-80	5	-2.45	4949215	1530	77.74	3280	3280	3185	4240	2290	3265	3234.78	69.69	0	-10	3325	3295	3275	3245	3225	3285	3235	88	975	500	2280	5	1	17657500	562	14.75	0.56	12	0.01	216.00	5729.00	5730	20230119	-44.42	2930	20231024	8.70	5730	-44.42	20230119	2930	8.70	20231024	5730	-44.42	20230119	2930	8.70	20231024	1.23	N	376290	500	88 억		12305630	N	N	0	N	00	N
117	20231110	131138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-65	5	-1.99	4449135	1373	69.77	3280	3280	3200	4240	2290	3265	3240.45	69.69	0	-10	3325	3295	3275	3245	3225	3285	3235	88	975	500	2280	5	1	17657500	565	14.81	0.56	12	0.01	216.00	5729.00	5730	20230119	-44.15	2930	20231024	9.22	5730	-44.15	20230119	2930	9.22	20231024	5730	-44.15	20230119	2930	9.22	20231024	1.23	N	376290	500	88 억		12305630	N	N	0	N	00	N
118	20231110	121147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	-35	5	-1.07	3184035	978	49.70	3280	3280	3220	4240	2290	3265	3255.66	69.69	0	-11	3325	3295	3275	3245	3225	3285	3235	88	975	500	2280	5	1	17657500	570	14.95	0.56	12	0.01	216.00	5729.00	5730	20230119	-43.63	2930	20231024	10.24	5730	-43.63	20230119	2930	10.24	20231024	5730	-43.63	20230119	2930	10.24	20231024	1.23	N	376290	500	88 억		12305630	N	N	0	N	00	N
119	20231110	111124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-30	5	-0.92	3141985	965	49.03	3280	3280	3220	4240	2290	3265	3255.94	69.69	0	-11	3325	3295	3275	3245	3225	3285	3235	88	975	500	2280	5	1	17657500	571	14.98	0.56	12	0.01	216.00	5729.00	5730	20230119	-43.54	2930	20231024	10.41	5730	-43.54	20230119	2930	10.41	20231024	5730	-43.54	20230119	2930	10.41	20231024	1.23	N	376290	500	88 억		12305630	N	N	0	N	00	N
120	20231110	101139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-5	5	-0.15	1718080	527	26.78	3280	3280	3220	4240	2290	3265	3260.11	69.69	0	-11	3325	3295	3275	3245	3225	3285	3235	88	975	500	2280	5	1	17657500	576	15.09	0.57	12	0.00	216.00	5729.00	5730	20230119	-43.11	2930	20231024	11.26	5730	-43.11	20230119	2930	11.26	20231024	5730	-43.11	20230119	2930	11.26	20231024	1.23	N	376290	500	88 억		12305630	N	N	0	N	00	N
121	20231110	091118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	15	2	0.46	49125	15	0.76	3280	3280	3220	4240	2290	3265	3275.00	69.69	0	-1	3325	3295	3275	3245	3225	3285	3235	88	975	500	2280	5	1	17657500	579	15.19	0.57	12	0.00	216.00	5729.00	5730	20230119	-42.76	2930	20231024	11.95	5730	-42.76	20230119	2930	11.95	20231024	5730	-42.76	20230119	2930	11.95	20231024	1.23	N	376290	500	88 억		12305630	N	N	0	N	00	N
122	20231109	161111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	-40	5	-1.21	6419360	1958	49.96	3305	3305	3255	4295	2315	3305	3278.53	69.69	0	-27	3388	3346	3308	3266	3228	3327	3247	88	990	500	2310	5	1	17657500	577	15.12	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.02	2930	20231024	11.43	5730	-43.02	20230119	2930	11.43	20231024	5730	-43.02	20230119	2930	11.43	20231024	1.23	N	376290	500	88 억		12305657	N	N	0	N	00	N
123	20231109	151110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	-40	5	-1.21	6178005	1884	48.07	3305	3305	3255	4295	2315	3305	3279.20	69.69	0	-26	3388	3346	3308	3266	3228	3327	3247	88	990	500	2310	5	1	17657500	577	15.12	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.02	2930	20231024	11.43	5730	-43.02	20230119	2930	11.43	20231024	5730	-43.02	20230119	2930	11.43	20231024	1.23	N	376290	500	88 억		12305657	N	N	0	N	00	N
124	20231109	141106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-35	5	-1.06	5946555	1813	46.26	3305	3305	3260	4295	2315	3305	3279.95	69.69	0	-26	3388	3346	3308	3266	3228	3327	3247	88	990	500	2310	5	1	17657500	577	15.14	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.23	N	376290	500	88 억		12305657	N	N	0	N	00	N
125	20231109	131110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-35	5	-1.06	5770075	1759	44.88	3305	3305	3265	4295	2315	3305	3280.32	69.69	0	-26	3388	3346	3308	3266	3228	3327	3247	88	990	500	2310	5	1	17657500	577	15.14	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.23	N	376290	500	88 억		12305657	N	N	0	N	00	N
126	20231109	121113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-35	5	-1.06	5443070	1659	42.33	3305	3305	3265	4295	2315	3305	3280.93	69.69	0	-26	3388	3346	3308	3266	3228	3327	3247	88	990	500	2310	5	1	17657500	577	15.14	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.23	N	376290	500	88 억		12305657	N	N	0	N	00	N
127	20231109	111109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-35	5	-1.06	5250145	1600	40.83	3305	3305	3270	4295	2315	3305	3281.34	69.69	0	-25	3388	3346	3308	3266	3228	3327	3247	88	990	500	2310	5	1	17657500	577	15.14	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.23	N	376290	500	88 억		12305657	N	N	0	N	00	N
128	20231109	101103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	-35	5	-1.06	3315660	1009	25.75	3305	3305	3270	4295	2315	3305	3286.09	69.69	0	-24	3388	3346	3308	3266	3228	3327	3247	88	990	500	2310	5	1	17657500	577	15.14	0.57	12	0.01	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.23	N	376290	500	88 억		12305657	N	N	0	N	00	N
129	20231109	091111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-5	5	-0.15	551105	167	4.26	3305	3305	3300	4295	2315	3305	3300.03	69.69	0	-23	3388	3346	3308	3266	3228	3327	3247	88	990	500	2310	5	1	17657500	583	15.28	0.58	12	0.00	216.00	5729.00	5730	20230119	-42.41	2930	20231024	12.63	5730	-42.41	20230119	2930	12.63	20231024	5730	-42.41	20230119	2930	12.63	20231024	1.23	N	376290	500	88 억		12305657	N	N	0	N	00	N
130	20231108	161101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	-15	5	-0.45	13022615	3919	67.16	3320	3350	3270	4315	2325	3320	3322.94	69.69	0	-62	3460	3390	3320	3250	3180	3425	3285	88	995	500	2320	5	1	17657500	584	15.30	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.32	2930	20231024	12.80	5730	-42.32	20230119	2930	12.80	20231024	5730	-42.32	20230119	2930	12.80	20231024	1.25	N	376290	500	88 억		12305719	N	N	0	N	00	N
131	20231108	151106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-10	5	-0.30	10715725	3221	55.20	3320	3350	3270	4315	2325	3320	3326.83	69.69	0	-62	3460	3390	3320	3250	3180	3425	3285	88	995	500	2320	5	1	17657500	584	15.32	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.25	N	376290	500	88 억		12305719	N	N	0	N	00	N
132	20231108	141059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-10	5	-0.30	9376830	2816	48.26	3320	3350	3270	4315	2325	3320	3329.84	69.69	0	-62	3460	3390	3320	3250	3180	3425	3285	88	995	500	2320	5	1	17657500	584	15.32	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.25	N	376290	500	88 억		12305719	N	N	0	N	00	N
133	20231108	131057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	10	2	0.30	9277570	2786	47.75	3320	3350	3270	4315	2325	3320	3330.07	69.69	0	-62	3460	3390	3320	3250	3180	3425	3285	88	995	500	2320	5	1	17657500	588	15.42	0.58	12	0.02	216.00	5729.00	5730	20230119	-41.88	2930	20231024	13.65	5730	-41.88	20230119	2930	13.65	20231024	5730	-41.88	20230119	2930	13.65	20231024	1.25	N	376290	500	88 억		12305719	N	N	0	N	00	N
134	20231108	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	25	2	0.75	6971285	2089	35.80	3320	3350	3270	4315	2325	3320	3337.14	69.69	0	-62	3460	3390	3320	3250	3180	3425	3285	88	995	500	2320	5	1	17657500	591	15.49	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.62	2930	20231024	14.16	5730	-41.62	20230119	2930	14.16	20231024	5730	-41.62	20230119	2930	14.16	20231024	1.25	N	376290	500	88 억		12305719	N	N	0	N	00	N
135	20231108	111103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	5	2	0.15	5048430	1511	25.90	3320	3350	3270	4315	2325	3320	3341.12	69.69	0	-62	3460	3390	3320	3250	3180	3425	3285	88	995	500	2320	5	1	17657500	587	15.39	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.97	2930	20231024	13.48	5730	-41.97	20230119	2930	13.48	20231024	5730	-41.97	20230119	2930	13.48	20231024	1.25	N	376290	500	88 억		12305719	N	N	0	N	00	N
136	20231108	101059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	10	2	0.30	5041780	1509	25.86	3320	3350	3270	4315	2325	3320	3341.14	69.69	0	-62	3460	3390	3320	3250	3180	3425	3285	88	995	500	2320	5	1	17657500	588	15.42	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.88	2930	20231024	13.65	5730	-41.88	20230119	2930	13.65	20231024	5730	-41.88	20230119	2930	13.65	20231024	1.25	N	376290	500	88 억		12305719	N	N	0	N	00	N
137	20231108	091058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	25	2	0.75	1262480	379	6.50	3320	3345	3320	4315	2325	3320	3331.08	69.69	0	-62	3460	3390	3320	3250	3180	3425	3285	88	995	500	2320	5	1	17657500	591	15.49	0.58	12	0.00	216.00	5729.00	5730	20230119	-41.62	2930	20231024	14.16	5730	-41.62	20230119	2930	14.16	20231024	5730	-41.62	20230119	2930	14.16	20231024	1.25	N	376290	500	88 억		12305719	N	N	0	N	00	N
138	20231107	161059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	70	2	2.15	17515485	5305	83.62	3250	3390	3250	4225	2275	3250	3301.69	69.69	0	-63	3316	3282	3246	3212	3176	3300	3230	88	975	500	2270	5	1	17657500	586	15.37	0.58	12	0.03	216.00	5729.00	5730	20230119	-42.06	2930	20231024	13.31	5730	-42.06	20230119	2930	13.31	20231024	5730	-42.06	20230119	2930	13.31	20231024	1.25	N	376290	500	88 억		12305781	N	N	0	N	00	N
139	20231107	151102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	45	2	1.38	12972340	3926	61.89	3250	3390	3250	4225	2275	3250	3304.21	69.69	0	263	3316	3282	3246	3212	3176	3300	3230	88	975	500	2270	5	1	17657500	582	15.25	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.50	2930	20231024	12.46	5730	-42.50	20230119	2930	12.46	20231024	5730	-42.50	20230119	2930	12.46	20231024	1.25	N	376290	500	88 억		12305781	N	N	0	N	00	N
140	20231107	141103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	40	2	1.23	12438705	3764	59.33	3250	3390	3250	4225	2275	3250	3304.65	69.69	0	406	3316	3282	3246	3212	3176	3300	3230	88	975	500	2270	5	1	17657500	581	15.23	0.57	12	0.02	216.00	5729.00	5730	20230119	-42.58	2930	20231024	12.29	5730	-42.58	20230119	2930	12.29	20231024	5730	-42.58	20230119	2930	12.29	20231024	1.25	N	376290	500	88 억		12305781	N	N	0	N	00	N
141	20231107	131105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	65	2	2.00	8923050	2685	42.32	3250	3390	3250	4225	2275	3250	3323.30	69.69	0	-60	3316	3282	3246	3212	3176	3300	3230	88	975	500	2270	5	1	17657500	585	15.35	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.15	2930	20231024	13.14	5730	-42.15	20230119	2930	13.14	20231024	5730	-42.15	20230119	2930	13.14	20231024	1.25	N	376290	500	88 억		12305781	N	N	0	N	00	N
142	20231107	121057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	60	2	1.85	8856640	2665	42.01	3250	3390	3250	4225	2275	3250	3323.32	69.69	0	-60	3316	3282	3246	3212	3176	3300	3230	88	975	500	2270	5	1	17657500	584	15.32	0.58	12	0.02	216.00	5729.00	5730	20230119	-42.23	2930	20231024	12.97	5730	-42.23	20230119	2930	12.97	20231024	5730	-42.23	20230119	2930	12.97	20231024	1.25	N	376290	500	88 억		12305781	N	N	0	N	00	N
143	20231107	111059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	70	2	2.15	8114310	2441	38.48	3250	3390	3250	4225	2275	3250	3324.17	69.69	0	-53	3316	3282	3246	3212	3176	3300	3230	88	975	500	2270	5	1	17657500	586	15.37	0.58	12	0.01	216.00	5729.00	5730	20230119	-42.06	2930	20231024	13.31	5730	-42.06	20230119	2930	13.31	20231024	5730	-42.06	20230119	2930	13.31	20231024	1.25	N	376290	500	88 억		12305781	N	N	0	N	00	N
144	20231107	101110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	95	2	2.92	7322550	2199	34.66	3250	3390	3250	4225	2275	3250	3329.95	69.69	0	-51	3316	3282	3246	3212	3176	3300	3230	88	975	500	2270	5	1	17657500	591	15.49	0.58	12	0.01	216.00	5729.00	5730	20230119	-41.62	2930	20231024	14.16	5730	-41.62	20230119	2930	14.16	20231024	5730	-41.62	20230119	2930	14.16	20231024	1.25	N	376290	500	88 억		12305781	N	N	0	N	00	N
145	20231107	091046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	120	2	3.69	1492015	450	7.09	3250	3390	3250	4225	2275	3250	3315.59	69.69	0	-94	3316	3282	3246	3212	3176	3300	3230	88	975	500	2270	5	1	17657500	595	15.60	0.59	12	0.00	216.00	5729.00	5730	20230119	-41.19	2930	20231024	15.02	5730	-41.19	20230119	2930	15.02	20231024	5730	-41.19	20230119	2930	15.02	20231024	1.25	N	376290	500	88 억		12305781	N	N	0	N	00	N
146	20231106	161034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	40	2	1.25	20613930	6343	151.02	3210	3280	3210	4170	2250	3210	3249.87	69.69	0	93	3323	3266	3198	3141	3073	3232	3107	88	960	500	2240	5	1	17657500	574	15.05	0.57	12	0.04	216.00	5729.00	5730	20230119	-43.28	2930	20231024	10.92	5730	-43.28	20230119	2930	10.92	20231024	5730	-43.28	20230119	2930	10.92	20231024	1.27	N	376290	500	88 억		12305692	N	N	0	N	00	N
147	20231106	151040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	45	2	1.40	17750680	5462	130.05	3210	3280	3210	4170	2250	3210	3249.85	69.69	0	93	3323	3266	3198	3141	3073	3232	3107	88	960	500	2240	5	1	17657500	575	15.07	0.57	12	0.03	216.00	5729.00	5730	20230119	-43.19	2930	20231024	11.09	5730	-43.19	20230119	2930	11.09	20231024	5730	-43.19	20230119	2930	11.09	20231024	1.27	N	376290	500	88 억		12305692	N	N	0	N	00	N
148	20231106	141034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	60	2	1.87	17666040	5436	129.43	3210	3280	3210	4170	2250	3210	3249.82	69.69	0	93	3323	3266	3198	3141	3073	3232	3107	88	960	500	2240	5	1	17657500	577	15.14	0.57	12	0.03	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.27	N	376290	500	88 억		12305692	N	N	0	N	00	N
149	20231106	131043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	60	2	1.87	16261870	5004	119.14	3210	3280	3210	4170	2250	3210	3249.77	69.69	0	98	3323	3266	3198	3141	3073	3232	3107	88	960	500	2240	5	1	17657500	577	15.14	0.57	12	0.03	216.00	5729.00	5730	20230119	-42.93	2930	20231024	11.60	5730	-42.93	20230119	2930	11.60	20231024	5730	-42.93	20230119	2930	11.60	20231024	1.27	N	376290	500	88 억		12305692	N	N	0	N	00	N
150	20231106	121041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	55	2	1.71	9116915	2812	66.95	3210	3280	3210	4170	2250	3210	3242.15	69.69	0	18	3323	3266	3198	3141	3073	3232	3107	88	960	500	2240	5	1	17657500	577	15.12	0.57	12	0.02	216.00	5729.00	5730	20230119	-43.02	2930	20231024	11.43	5730	-43.02	20230119	2930	11.43	20231024	5730	-43.02	20230119	2930	11.43	20231024	1.27	N	376290	500	88 억		12305692	N	N	0	N	00	N
151	20231106	111037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	35	2	1.09	7648560	2361	56.21	3210	3280	3210	4170	2250	3210	3239.54	69.69	0	134	3323	3266	3198	3141	3073	3232	3107	88	960	500	2240	5	1	17657500	573	15.02	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.37	2930	20231024	10.75	5730	-43.37	20230119	2930	10.75	20231024	5730	-43.37	20230119	2930	10.75	20231024	1.27	N	376290	500	88 억		12305692	N	N	0	N	00	N
152	20231106	101013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	65	2	2.02	2826945	866	20.62	3210	3280	3210	4170	2250	3210	3264.37	69.69	0	34	3323	3266	3198	3141	3073	3232	3107	88	960	500	2240	5	1	17657500	578	15.16	0.57	12	0.00	216.00	5729.00	5730	20230119	-42.84	2930	20231024	11.77	5730	-42.84	20230119	2930	11.77	20231024	5730	-42.84	20230119	2930	11.77	20231024	1.27	N	376290	500	88 억		12305692	N	N	0	N	00	N
153	20231106	091037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	15	2	0.47	260055	81	1.93	3210	3225	3210	4170	2250	3210	3210.56	69.69	0	0	3323	3266	3198	3141	3073	3232	3107	88	960	500	2240	5	1	17657500	569	14.93	0.56	12	0.00	216.00	5729.00	5730	20230119	-43.72	2930	20231024	10.07	5730	-43.72	20230119	2930	10.07	20231024	5730	-43.72	20230119	2930	10.07	20231024	1.27	N	376290	500	88 억		12305692	N	N	0	N	00	N
154	20231103	161026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	-10	5	-0.31	13469790	4200	54.79	3220	3255	3130	4185	2255	3220	3207.09	69.69	0	-39	3340	3280	3210	3150	3080	3310	3180	88	965	500	2250	5	1	17657500	567	14.86	0.56	12	0.02	216.00	5729.00	5730	20230119	-43.98	2930	20231024	9.56	5730	-43.98	20230119	2930	9.56	20231024	5730	-43.98	20230119	2930	9.56	20231024	1.28	N	376290	500	88 억		12305732	N	N	0	N	00	N
155	20231103	151021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	5	2	0.16	13193265	4114	53.67	3220	3255	3130	4185	2255	3220	3206.92	69.69	0	-39	3340	3280	3210	3150	3080	3310	3180	88	965	500	2250	5	1	17657500	569	14.93	0.56	12	0.02	216.00	5729.00	5730	20230119	-43.72	2930	20231024	10.07	5730	-43.72	20230119	2930	10.07	20231024	5730	-43.72	20230119	2930	10.07	20231024	1.28	N	376290	500	88 억		12305732	N	N	0	N	00	N
156	20231103	141022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-5	5	-0.16	12463695	3887	50.71	3220	3255	3130	4185	2255	3220	3206.51	69.69	0	-39	3340	3280	3210	3150	3080	3310	3180	88	965	500	2250	5	1	17657500	568	14.88	0.56	12	0.02	216.00	5729.00	5730	20230119	-43.89	2930	20231024	9.73	5730	-43.89	20230119	2930	9.73	20231024	5730	-43.89	20230119	2930	9.73	20231024	1.28	N	376290	500	88 억		12305732	N	N	0	N	00	N
157	20231103	131021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	25	2	0.78	9130035	2833	36.96	3220	3255	3185	4185	2255	3220	3222.74	69.69	0	-39	3340	3280	3210	3150	3080	3310	3180	88	965	500	2250	5	1	17657500	573	15.02	0.57	12	0.02	216.00	5729.00	5730	20230119	-43.37	2930	20231024	10.75	5730	-43.37	20230119	2930	10.75	20231024	5730	-43.37	20230119	2930	10.75	20231024	1.28	N	376290	500	88 억		12305732	N	N	0	N	00	N
158	20231103	121019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	0	3	0.00	8167480	2536	33.09	3220	3255	3185	4185	2255	3220	3220.62	69.69	0	-7	3340	3280	3210	3150	3080	3310	3180	88	965	500	2250	5	1	17657500	569	14.91	0.56	12	0.01	216.00	5729.00	5730	20230119	-43.80	2930	20231024	9.90	5730	-43.80	20230119	2930	9.90	20231024	5730	-43.80	20230119	2930	9.90	20231024	1.28	N	376290	500	88 억		12305732	N	N	0	N	00	N
159	20231103	111029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	25	2	0.78	6405475	1984	25.88	3220	3255	3205	4185	2255	3220	3228.57	69.69	0	-37	3340	3280	3210	3150	3080	3310	3180	88	965	500	2250	5	1	17657500	573	15.02	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.37	2930	20231024	10.75	5730	-43.37	20230119	2930	10.75	20231024	5730	-43.37	20230119	2930	10.75	20231024	1.28	N	376290	500	88 억		12305732	N	N	0	N	00	N
160	20231103	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	25	2	0.78	6146610	1904	24.84	3220	3255	3205	4185	2255	3220	3228.26	69.69	0	-34	3340	3280	3210	3150	3080	3310	3180	88	965	500	2250	5	1	17657500	573	15.02	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.37	2930	20231024	10.75	5730	-43.37	20230119	2930	10.75	20231024	5730	-43.37	20230119	2930	10.75	20231024	1.28	N	376290	500	88 억		12305732	N	N	0	N	00	N
161	20231103	091015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	-15	5	-0.47	3033225	942	12.29	3220	3220	3205	4185	2255	3220	3219.98	69.69	0	0	3340	3280	3210	3150	3080	3310	3180	88	965	500	2250	5	1	17657500	566	14.84	0.56	12	0.01	216.00	5729.00	5730	20230119	-44.07	2930	20231024	9.39	5730	-44.07	20230119	2930	9.39	20231024	5730	-44.07	20230119	2930	9.39	20231024	1.28	N	376290	500	88 억		12305732	N	N	0	N	00	N
162	20231102	161014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	20	2	0.62	24434780	7659	130.79	3200	3270	3140	4160	2240	3200	3190.34	69.69	0	17	3303	3251	3188	3136	3073	3277	3162	88	960	500	2240	5	1	17657500	569	14.91	0.56	12	0.04	216.00	5729.00	5730	20230119	-43.80	2930	20231024	9.90	5730	-43.80	20230119	2930	9.90	20231024	5730	-43.80	20230119	2930	9.90	20231024	1.30	N	376290	500	88 억		12305716	N	N	0	N	00	N
163	20231102	151026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	20	2	0.62	23658760	7418	126.67	3200	3270	3140	4160	2240	3200	3189.37	69.69	0	17	3303	3251	3188	3136	3073	3277	3162	88	960	500	2240	5	1	17657500	569	14.91	0.56	12	0.04	216.00	5729.00	5730	20230119	-43.80	2930	20231024	9.90	5730	-43.80	20230119	2930	9.90	20231024	5730	-43.80	20230119	2930	9.90	20231024	1.30	N	376290	500	88 억		12305716	N	N	0	N	00	N
164	20231102	141011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	30	2	0.94	23578195	7393	126.25	3200	3270	3140	4160	2240	3200	3189.26	69.69	0	17	3303	3251	3188	3136	3073	3277	3162	88	960	500	2240	5	1	17657500	570	14.95	0.56	12	0.04	216.00	5729.00	5730	20230119	-43.63	2930	20231024	10.24	5730	-43.63	20230119	2930	10.24	20231024	5730	-43.63	20230119	2930	10.24	20231024	1.30	N	376290	500	88 억		12305716	N	N	0	N	00	N
165	20231102	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	-30	5	-0.94	16029815	5008	85.52	3200	3270	3140	4160	2240	3200	3200.84	69.69	0	17	3303	3251	3188	3136	3073	3277	3162	88	960	500	2240	5	1	17657500	560	14.68	0.55	12	0.03	216.00	5729.00	5730	20230119	-44.68	2930	20231024	8.19	5730	-44.68	20230119	2930	8.19	20231024	5730	-44.68	20230119	2930	8.19	20231024	1.30	N	376290	500	88 억		12305716	N	N	0	N	00	N
166	20231102	121010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	0	3	0.00	11176110	3479	59.41	3200	3270	3140	4160	2240	3200	3212.45	69.69	0	-22	3303	3251	3188	3136	3073	3277	3162	88	960	500	2240	5	1	17657500	565	14.81	0.56	12	0.02	216.00	5729.00	5730	20230119	-44.15	2930	20231024	9.22	5730	-44.15	20230119	2930	9.22	20231024	5730	-44.15	20230119	2930	9.22	20231024	1.30	N	376290	500	88 억		12305716	N	N	0	N	00	N
167	20231102	111009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	60	2	1.88	8266240	2570	43.89	3200	3270	3140	4160	2240	3200	3216.44	69.69	0	-22	3303	3251	3188	3136	3073	3277	3162	88	960	500	2240	5	1	17657500	576	15.09	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.11	2930	20231024	11.26	5730	-43.11	20230119	2930	11.26	20231024	5730	-43.11	20230119	2930	11.26	20231024	1.30	N	376290	500	88 억		12305716	N	N	0	N	00	N
168	20231102	101010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	55	2	1.72	8087085	2515	42.95	3200	3270	3140	4160	2240	3200	3215.54	69.69	0	-22	3303	3251	3188	3136	3073	3277	3162	88	960	500	2240	5	1	17657500	575	15.07	0.57	12	0.01	216.00	5729.00	5730	20230119	-43.19	2930	20231024	11.09	5730	-43.19	20230119	2930	11.09	20231024	5730	-43.19	20230119	2930	11.09	20231024	1.30	N	376290	500	88 억		12305716	N	N	0	N	00	N
169	20231102	091017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	30	2	0.94	2707305	846	14.45	3200	3230	3200	4160	2240	3200	3200.12	69.69	0	0	3303	3251	3188	3136	3073	3277	3162	88	960	500	2240	5	1	17657500	570	14.95	0.56	12	0.00	216.00	5729.00	5730	20230119	-43.63	2930	20231024	10.24	5730	-43.63	20230119	2930	10.24	20231024	5730	-43.63	20230119	2930	10.24	20231024	1.30	N	376290	500	88 억		12305716	N	N	0	N	00	N
170	20231101	161006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	75	2	2.40	18558895	5856	127.25	3125	3240	3125	4060	2190	3125	3169.20	69.69	0	-230	3278	3201	3143	3066	3008	3172	3037	88	935	500	2180	5	1	17657500	565	14.81	0.56	12	0.03	216.00	5729.00	5730	20230119	-44.15	2930	20231024	9.22	5730	-44.15	20230119	2930	9.22	20231024	5730	-44.15	20230119	2930	9.22	20231024	1.31	N	376290	500	88 억		12305946	N	N	0	N	00	N
171	20231101	151007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	75	2	2.40	17253835	5448	118.38	3125	3240	3125	4060	2190	3125	3167.00	69.69	0	-180	3278	3201	3143	3066	3008	3172	3037	88	935	500	2180	5	1	17657500	565	14.81	0.56	12	0.03	216.00	5729.00	5730	20230119	-44.15	2930	20231024	9.22	5730	-44.15	20230119	2930	9.22	20231024	5730	-44.15	20230119	2930	9.22	20231024	1.31	N	376290	500	88 억		12305946	N	N	0	N	00	N
172	20231101	140958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	75	2	2.40	16828035	5314	115.47	3125	3240	3125	4060	2190	3125	3166.74	69.69	0	-106	3278	3201	3143	3066	3008	3172	3037	88	935	500	2180	5	1	17657500	565	14.81	0.56	12	0.03	216.00	5729.00	5730	20230119	-44.15	2930	20231024	9.22	5730	-44.15	20230119	2930	9.22	20231024	5730	-44.15	20230119	2930	9.22	20231024	1.31	N	376290	500	88 억		12305946	N	N	0	N	00	N
173	20231101	131007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	45	2	1.44	16548775	5226	113.56	3125	3240	3125	4060	2190	3125	3166.62	69.69	0	-84	3278	3201	3143	3066	3008	3172	3037	88	935	500	2180	5	1	17657500	560	14.68	0.55	12	0.03	216.00	5729.00	5730	20230119	-44.68	2930	20231024	8.19	5730	-44.68	20230119	2930	8.19	20231024	5730	-44.68	20230119	2930	8.19	20231024	1.31	N	376290	500	88 억		12305946	N	N	0	N	00	N
174	20231101	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	75	2	2.40	15113720	4774	103.74	3125	3240	3125	4060	2190	3125	3165.84	69.69	0	-201	3278	3201	3143	3066	3008	3172	3037	88	935	500	2180	5	1	17657500	565	14.81	0.56	12	0.03	216.00	5729.00	5730	20230119	-44.15	2930	20231024	9.22	5730	-44.15	20230119	2930	9.22	20231024	5730	-44.15	20230119	2930	9.22	20231024	1.31	N	376290	500	88 억		12305946	N	N	0	N	00	N
175	20231101	111039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	45	2	1.44	10013450	3166	68.80	3125	3240	3125	4060	2190	3125	3162.81	69.69	0	-201	3278	3201	3143	3066	3008	3172	3037	88	935	500	2180	5	1	17657500	560	14.68	0.55	12	0.02	216.00	5729.00	5730	20230119	-44.68	2930	20231024	8.19	5730	-44.68	20230119	2930	8.19	20231024	5730	-44.68	20230119	2930	8.19	20231024	1.31	N	376290	500	88 억		12305946	N	N	0	N	00	N
176	20231101	101022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	50	2	1.60	9520990	3011	65.43	3125	3240	3125	4060	2190	3125	3162.07	69.69	0	-201	3278	3201	3143	3066	3008	3172	3037	88	935	500	2180	5	1	17657500	561	14.70	0.55	12	0.02	216.00	5729.00	5730	20230119	-44.59	2930	20231024	8.36	5730	-44.59	20230119	2930	8.36	20231024	5730	-44.59	20230119	2930	8.36	20231024	1.31	N	376290	500	88 억		12305946	N	N	0	N	00	N
177	20231101	091025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	25	2	0.80	2473005	789	17.14	3125	3150	3125	4060	2190	3125	3134.35	69.69	0	23	3278	3201	3143	3066	3008	3172	3037	88	935	500	2180	5	1	17657500	556	14.58	0.55	12	0.00	216.00	5729.00	5730	20230119	-45.03	2930	20231024	7.51	5730	-45.03	20230119	2930	7.51	20231024	5730	-45.03	20230119	2930	7.51	20231024	1.31	N	376290	500	88 억		12305946	N	N	0	N	00	N