KissMeData/192440/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	160954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-100	5	-0.33	98152850	3213	80.95	30700	30800	30400	39700	21400	30550	30548.66	13.61	0	-1113	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1893	5.73	0.44	12	0.05	5311.00	69434.00	37300	20230713	-18.36	29900	20231026	1.84	37300	-18.36	20230713	29900	1.84	20231026	37300	-18.36	20230713	29900	1.84	20231026	0.33	N	192440	500	31 억		846157	N	N	0	N	00	N
3	20231130	150954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	100	2	0.33	86087000	2817	70.98	30700	30800	30400	39700	21400	30550	30559.82	13.61	0	-946	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1905	5.77	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	37300	-17.83	20230713	29900	2.51	20231026	37300	-17.83	20230713	29900	2.51	20231026	0.33	N	192440	500	31 억		846157	N	N	0	N	00	N
4	20231130	140950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	50	2	0.16	70641300	2312	58.25	30700	30800	30400	39700	21400	30550	30554.20	13.61	0	-712	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1902	5.76	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.33	N	192440	500	31 억		846157	N	N	0	N	00	N
5	20231130	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-100	5	-0.33	56027350	1834	46.21	30700	30800	30400	39700	21400	30550	30549.26	13.61	0	-556	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1893	5.73	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.36	29900	20231026	1.84	37300	-18.36	20230713	29900	1.84	20231026	37300	-18.36	20230713	29900	1.84	20231026	0.33	N	192440	500	31 억		846157	N	N	0	N	00	N
6	20231130	121002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-150	5	-0.49	46375250	1517	38.22	30700	30800	30400	39700	21400	30550	30570.37	13.61	0	-474	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1890	5.72	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.50	29900	20231026	1.67	37300	-18.50	20230713	29900	1.67	20231026	37300	-18.50	20230713	29900	1.67	20231026	0.33	N	192440	500	31 억		846157	N	N	0	N	00	N
7	20231130	110957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-50	5	-0.16	29190600	953	24.01	30700	30800	30500	39700	21400	30550	30630.22	13.61	0	-386	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1896	5.74	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	37300	-18.23	20230713	29900	2.01	20231026	37300	-18.23	20230713	29900	2.01	20231026	0.33	N	192440	500	31 억		846157	N	N	0	N	00	N
8	20231130	100950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-50	5	-0.16	18423700	600	15.12	30700	30800	30500	39700	21400	30550	30706.17	13.61	0	-308	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1896	5.74	0.44	12	0.01	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	37300	-18.23	20230713	29900	2.01	20231026	37300	-18.23	20230713	29900	2.01	20231026	0.33	N	192440	500	31 억		846157	N	N	0	N	00	N
9	20231130	090950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	50	2	0.16	705350	23	0.58	30700	30750	30600	39700	21400	30550	30667.39	13.61	0	-11	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1902	5.76	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.33	N	192440	500	31 억		846157	N	N	0	N	00	N
10	20231129	160947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-150	5	-0.49	121753850	3969	147.11	30800	30850	30500	39900	21500	30700	30676.20	13.62	0	-999	31366	31032	30866	30532	30366	30950	30450	31	9200	500	22100	50	1	6216363	1899	5.75	0.44	12	0.06	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	37300	-18.10	20230713	29900	2.17	20231026	37300	-18.10	20230713	29900	2.17	20231026	0.34	N	192440	500	31 억		846660	N	N	0	N	00	N
11	20231129	150956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	114939000	3746	138.84	30800	30850	30500	39900	21500	30700	30683.13	13.62	0	-972	31366	31032	30866	30532	30366	30950	30450	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.06	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.34	N	192440	500	31 억		846660	N	N	0	N	00	N
12	20231129	140949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	0	3	0.00	100124150	3263	120.94	30800	30850	30500	39900	21500	30700	30684.69	13.62	0	-607	31366	31032	30866	30532	30366	30950	30450	31	9200	500	22100	50	1	6216363	1908	5.78	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.34	N	192440	500	31 억		846660	N	N	0	N	00	N
13	20231129	130950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	50	2	0.16	58688050	1914	70.94	30800	30800	30500	39900	21500	30700	30662.51	13.62	0	-466	31366	31032	30866	30532	30366	30950	30450	31	9200	500	22100	50	1	6216363	1912	5.79	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.34	N	192440	500	31 억		846660	N	N	0	N	00	N
14	20231129	120952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	0	3	0.00	44038350	1438	53.30	30800	30800	30500	39900	21500	30700	30624.72	13.62	0	-155	31366	31032	30866	30532	30366	30950	30450	31	9200	500	22100	50	1	6216363	1908	5.78	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.34	N	192440	500	31 억		846660	N	N	0	N	00	N
15	20231129	110952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	-50	5	-0.16	38415250	1255	46.52	30800	30800	30500	39900	21500	30700	30609.76	13.62	0	-59	31366	31032	30866	30532	30366	30950	30450	31	9200	500	22100	50	1	6216363	1905	5.77	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	37300	-17.83	20230713	29900	2.51	20231026	37300	-17.83	20230713	29900	2.51	20231026	0.34	N	192440	500	31 억		846660	N	N	0	N	00	N
16	20231129	100948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	21581300	704	26.09	30800	30800	30600	39900	21500	30700	30655.26	13.62	0	-3	31366	31032	30866	30532	30366	30950	30450	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.34	N	192440	500	31 억		846660	N	N	0	N	00	N
17	20231129	090945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	100	2	0.33	92400	3	0.11	30800	30800	30800	39900	21500	30700	30800.00	13.62	0	0	31366	31032	30866	30532	30366	30950	30450	31	9200	500	22100	50	1	6216363	1915	5.80	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		846660	N	N	0	N	00	N
18	20231128	160946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-150	5	-0.49	83219800	2698	59.65	31000	31200	30700	40100	21600	30850	30845.00	13.63	0	-889	31416	31132	30866	30582	30316	31000	30450	31	9250	500	22210	50	1	6216363	1908	5.78	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.34	N	192440	500	31 억		847545	N	N	0	N	00	N
19	20231128	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	-100	5	-0.32	62458700	2023	44.73	31000	31200	30750	40100	21600	30850	30874.30	13.63	0	-537	31416	31132	30866	30582	30316	31000	30450	31	9250	500	22210	50	1	6216363	1912	5.79	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.34	N	192440	500	31 억		847545	N	N	0	N	00	N
20	20231128	140946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	0	3	0.00	53253200	1724	38.12	31000	31200	30750	40100	21600	30850	30889.33	13.63	0	-372	31416	31132	30866	30582	30316	31000	30450	31	9250	500	22210	50	1	6216363	1918	5.81	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.34	N	192440	500	31 억		847545	N	N	0	N	00	N
21	20231128	130938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-50	5	-0.16	46073950	1491	32.96	31000	31200	30750	40100	21600	30850	30901.37	13.63	0	-344	31416	31132	30866	30582	30316	31000	30450	31	9250	500	22210	50	1	6216363	1915	5.80	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		847545	N	N	0	N	00	N
22	20231128	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	50	2	0.16	27859600	900	19.90	31000	31200	30800	40100	21600	30850	30955.11	13.63	0	-305	31416	31132	30866	30582	30316	31000	30450	31	9250	500	22210	50	1	6216363	1921	5.82	0.45	12	0.01	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.34	N	192440	500	31 억		847545	N	N	0	N	00	N
23	20231128	110945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	0	3	0.00	22820150	737	16.29	31000	31200	30800	40100	21600	30850	30963.57	13.63	0	-287	31416	31132	30866	30582	30316	31000	30450	31	9250	500	22210	50	1	6216363	1918	5.81	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.34	N	192440	500	31 억		847545	N	N	0	N	00	N
24	20231128	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	0	3	0.00	15907600	513	11.34	31000	31200	30850	40100	21600	30850	31008.97	13.63	0	-266	31416	31132	30866	30582	30316	31000	30450	31	9250	500	22210	50	1	6216363	1918	5.81	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.34	N	192440	500	31 억		847545	N	N	0	N	00	N
25	20231128	090941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	350	2	1.13	4414650	142	3.14	31000	31200	30900	40100	21600	30850	31089.08	13.63	0	-18	31416	31132	30866	30582	30316	31000	30450	31	9250	500	22210	50	1	6216363	1940	5.87	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.34	N	192440	500	31 억		847545	N	N	0	N	00	N
26	20231127	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	-50	5	-0.16	139267450	4518	39.40	30900	31150	30600	40150	21650	30900	30825.02	13.65	0	-1363	31666	31282	30966	30582	30266	31125	30425	31	9250	500	22240	50	1	6216363	1918	5.81	0.44	12	0.07	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.34	N	192440	500	31 억		848409	N	N	0	N	00	N
27	20231127	150944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	0	3	0.00	132387650	4295	37.46	30900	31150	30600	40150	21650	30900	30823.67	13.65	0	-1316	31666	31282	30966	30582	30266	31125	30425	31	9250	500	22240	50	1	6216363	1921	5.82	0.45	12	0.07	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.34	N	192440	500	31 억		848409	N	N	0	N	00	N
28	20231127	140942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	100	2	0.32	114336850	3713	32.38	30900	31100	30600	40150	21650	30900	30793.66	13.65	0	-969	31666	31282	30966	30582	30266	31125	30425	31	9250	500	22240	50	1	6216363	1927	5.84	0.45	12	0.06	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	37300	-16.89	20230713	29900	3.68	20231026	37300	-16.89	20230713	29900	3.68	20231026	0.34	N	192440	500	31 억		848409	N	N	0	N	00	N
29	20231127	130945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-200	5	-0.65	102953600	3345	29.17	30900	31100	30600	40150	21650	30900	30778.36	13.65	0	-787	31666	31282	30966	30582	30266	31125	30425	31	9250	500	22240	50	1	6216363	1908	5.78	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.34	N	192440	500	31 억		848409	N	N	0	N	00	N
30	20231127	120948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	-250	5	-0.81	89611100	2910	25.38	30900	31100	30650	40150	21650	30900	30794.19	13.65	0	-476	31666	31282	30966	30582	30266	31125	30425	31	9250	500	22240	50	1	6216363	1905	5.77	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	37300	-17.83	20230713	29900	2.51	20231026	37300	-17.83	20230713	29900	2.51	20231026	0.34	N	192440	500	31 억		848409	N	N	0	N	00	N
31	20231127	110932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-100	5	-0.32	36497800	1180	10.29	30900	31100	30800	40150	21650	30900	30930.34	13.65	0	-307	31666	31282	30966	30582	30266	31125	30425	31	9250	500	22240	50	1	6216363	1915	5.80	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		848409	N	N	0	N	00	N
32	20231127	100931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	50	2	0.16	17689950	571	4.98	30900	31100	30900	40150	21650	30900	30980.65	13.65	0	-103	31666	31282	30966	30582	30266	31125	30425	31	9250	500	22240	50	1	6216363	1924	5.83	0.45	12	0.01	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	37300	-17.02	20230713	29900	3.51	20231026	37300	-17.02	20230713	29900	3.51	20231026	0.34	N	192440	500	31 억		848409	N	N	0	N	00	N
33	20231127	090935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	0	3	0.00	1081500	35	0.31	30900	30900	30900	40150	21650	30900	30900.00	13.65	0	1	31666	31282	30966	30582	30266	31125	30425	31	9250	500	22240	50	1	6216363	1921	5.82	0.45	12	0.00	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.34	N	192440	500	31 억		848409	N	N	0	N	00	N
34	20231124	160927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	50	2	0.16	353430800	11467	223.83	31050	31350	30650	40100	21600	30850	30821.56	13.67	0	-1952	31350	31100	30950	30700	30550	31025	30625	31	9250	500	22210	50	1	6216363	1921	5.82	0.45	12	0.18	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.34	N	192440	500	31 억		849857	N	N	0	N	00	N
35	20231124	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	50	2	0.16	346848700	11254	219.68	31050	31350	30650	40100	21600	30850	30820.04	13.67	0	-1941	31350	31100	30950	30700	30550	31025	30625	31	9250	500	22210	50	1	6216363	1921	5.82	0.45	12	0.18	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.34	N	192440	500	31 억		849857	N	N	0	N	00	N
36	20231124	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-50	5	-0.16	336602400	10924	213.23	31050	31050	30650	40100	21600	30850	30813.11	13.67	0	-1896	31350	31100	30950	30700	30550	31025	30625	31	9250	500	22210	50	1	6216363	1915	5.80	0.44	12	0.18	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		849857	N	N	0	N	00	N
37	20231124	130931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	100	2	0.32	333552600	10825	211.30	31050	31050	30650	40100	21600	30850	30813.17	13.67	0	-1822	31350	31100	30950	30700	30550	31025	30625	31	9250	500	22210	50	1	6216363	1924	5.83	0.45	12	0.17	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	37300	-17.02	20230713	29900	3.51	20231026	37300	-17.02	20230713	29900	3.51	20231026	0.34	N	192440	500	31 억		849857	N	N	0	N	00	N
38	20231124	120938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	0	3	0.00	288765350	9371	182.92	31050	31050	30650	40100	21600	30850	30814.78	13.67	0	-1751	31350	31100	30950	30700	30550	31025	30625	31	9250	500	22210	50	1	6216363	1918	5.81	0.44	12	0.15	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.34	N	192440	500	31 억		849857	N	N	0	N	00	N
39	20231124	110934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	-100	5	-0.32	168019400	5456	106.50	31050	31050	30650	40100	21600	30850	30795.34	13.67	0	-1928	31350	31100	30950	30700	30550	31025	30625	31	9250	500	22210	50	1	6216363	1912	5.79	0.44	12	0.09	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.34	N	192440	500	31 억		849857	N	N	0	N	00	N
40	20231124	100934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-50	5	-0.16	52404800	1701	33.20	31050	31050	30750	40100	21600	30850	30808.23	13.67	0	-992	31350	31100	30950	30700	30550	31025	30625	31	9250	500	22210	50	1	6216363	1915	5.80	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		849857	N	N	0	N	00	N
41	20231124	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	50	2	0.16	2820300	91	1.78	31050	31050	30900	40100	21600	30850	30992.31	13.67	0	-42	31350	31100	30950	30700	30550	31025	30625	31	9250	500	22210	50	1	6216363	1921	5.82	0.45	12	0.00	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.34	N	192440	500	31 억		849857	N	N	0	N	00	N
42	20231123	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	-200	5	-0.64	158739150	5123	311.81	31200	31200	30800	40350	21750	31050	30985.58	13.68	0	-693	31483	31266	31133	30916	30783	31225	30875	31	9300	500	22350	50	1	6216363	1918	5.81	0.44	12	0.08	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.35	N	192440	500	31 억		850097	N	N	0	N	00	N
43	20231123	150949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	-100	5	-0.32	132135950	4261	259.34	31200	31200	30850	40350	21750	31050	31010.55	13.68	0	-896	31483	31266	31133	30916	30783	31225	30875	31	9300	500	22350	50	1	6216363	1924	5.83	0.45	12	0.07	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	37300	-17.02	20230713	29900	3.51	20231026	37300	-17.02	20230713	29900	3.51	20231026	0.35	N	192440	500	31 억		850097	N	N	0	N	00	N
44	20231123	140948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	-150	5	-0.48	113534350	3659	222.70	31200	31200	30900	40350	21750	31050	31028.79	13.68	0	-909	31483	31266	31133	30916	30783	31225	30875	31	9300	500	22350	50	1	6216363	1921	5.82	0.45	12	0.06	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.35	N	192440	500	31 억		850097	N	N	0	N	00	N
45	20231123	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	-150	5	-0.48	87250900	2809	170.97	31200	31200	30900	40350	21750	31050	31061.20	13.68	0	-831	31483	31266	31133	30916	30783	31225	30875	31	9300	500	22350	50	1	6216363	1921	5.82	0.45	12	0.05	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.35	N	192440	500	31 억		850097	N	N	0	N	00	N
46	20231123	120933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-50	5	-0.16	56442300	1817	110.59	31200	31200	31000	40350	21750	31050	31063.46	13.68	0	-532	31483	31266	31133	30916	30783	31225	30875	31	9300	500	22350	50	1	6216363	1927	5.84	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	37300	-16.89	20230713	29900	3.68	20231026	37300	-16.89	20230713	29900	3.68	20231026	0.35	N	192440	500	31 억		850097	N	N	0	N	00	N
47	20231123	110956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	100	2	0.32	35132900	1130	68.78	31200	31200	31050	40350	21750	31050	31091.06	13.68	0	-329	31483	31266	31133	30916	30783	31225	30875	31	9300	500	22350	50	1	6216363	1936	5.87	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	37300	-16.49	20230713	29900	4.18	20231026	37300	-16.49	20230713	29900	4.18	20231026	0.35	N	192440	500	31 억		850097	N	N	0	N	00	N
48	20231123	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	50	2	0.16	24414450	785	47.78	31200	31200	31050	40350	21750	31050	31101.21	13.68	0	-187	31483	31266	31133	30916	30783	31225	30875	31	9300	500	22350	50	1	6216363	1933	5.86	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.35	N	192440	500	31 억		850097	N	N	0	N	00	N
49	20231123	090932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	50	2	0.16	964700	31	1.89	31200	31200	31100	40350	21750	31050	31119.35	13.68	0	-1	31483	31266	31133	30916	30783	31225	30875	31	9300	500	22350	50	1	6216363	1933	5.86	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.35	N	192440	500	31 억		850097	N	N	0	N	00	N
50	20231122	160858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	0	3	0.00	50949200	1639	41.12	31050	31350	31000	40350	21750	31050	31085.54	13.68	0	-686	31583	31316	31133	30866	30683	31450	31000	31	9300	500	22350	50	1	6216363	1930	5.85	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.35	N	192440	500	31 억		850323	N	N	0	N	00	N
51	20231122	150915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	100	2	0.32	39590550	1274	31.96	31050	31350	31000	40350	21750	31050	31075.78	13.68	0	-450	31583	31316	31133	30866	30683	31450	31000	31	9300	500	22350	50	1	6216363	1936	5.87	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	37300	-16.49	20230713	29900	4.18	20231026	37300	-16.49	20230713	29900	4.18	20231026	0.35	N	192440	500	31 억		850323	N	N	0	N	00	N
52	20231122	140907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	150	2	0.48	29975350	965	24.21	31050	31350	31000	40350	21750	31050	31062.54	13.68	0	-215	31583	31316	31133	30866	30683	31450	31000	31	9300	500	22350	50	1	6216363	1940	5.87	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.35	N	192440	500	31 억		850323	N	N	0	N	00	N
53	20231122	130941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	50	2	0.16	25244800	813	20.40	31050	31350	31000	40350	21750	31050	31051.41	13.68	0	-183	31583	31316	31133	30866	30683	31450	31000	31	9300	500	22350	50	1	6216363	1933	5.86	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.35	N	192440	500	31 억		850323	N	N	0	N	00	N
54	20231122	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	0	3	0.00	24000750	773	19.39	31050	31350	31000	40350	21750	31050	31048.84	13.68	0	-173	31583	31316	31133	30866	30683	31450	31000	31	9300	500	22350	50	1	6216363	1930	5.85	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.35	N	192440	500	31 억		850323	N	N	0	N	00	N
55	20231122	111027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	0	3	0.00	23379450	753	18.89	31050	31350	31000	40350	21750	31050	31048.41	13.68	0	-167	31583	31316	31133	30866	30683	31450	31000	31	9300	500	22350	50	1	6216363	1930	5.85	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.35	N	192440	500	31 억		850323	N	N	0	N	00	N
56	20231122	100954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-50	5	-0.16	18137550	584	14.65	31050	31350	31000	40350	21750	31050	31057.45	13.68	0	-58	31583	31316	31133	30866	30683	31450	31000	31	9300	500	22350	50	1	6216363	1927	5.84	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	37300	-16.89	20230713	29900	3.68	20231026	37300	-16.89	20230713	29900	3.68	20231026	0.35	N	192440	500	31 억		850323	N	N	0	N	00	N
57	20231122	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	100	2	0.32	4380750	141	3.54	31050	31350	31050	40350	21750	31050	31069.15	13.68	0	47	31583	31316	31133	30866	30683	31450	31000	31	9300	500	22350	50	1	6216363	1936	5.87	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	37300	-16.49	20230713	29900	4.18	20231026	37300	-16.49	20230713	29900	4.18	20231026	0.35	N	192440	500	31 억		850323	N	N	0	N	00	N
58	20231121	160910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	100	2	0.32	123155450	3963	62.43	31000	31400	30950	40200	21700	30950	31076.32	13.66	0	1308	31616	31282	31116	30782	30616	31200	30700	31	9250	500	22280	50	1	6216363	1930	5.85	0.45	12	0.06	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.34	N	192440	500	31 억		849015	N	N	0	N	00	N
59	20231121	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	150	2	0.48	117969500	3796	59.80	31000	31400	30950	40200	21700	30950	31077.32	13.66	0	1326	31616	31282	31116	30782	30616	31200	30700	31	9250	500	22280	50	1	6216363	1933	5.86	0.45	12	0.06	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.34	N	192440	500	31 억		849015	N	N	0	N	00	N
60	20231121	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	100	2	0.32	111440300	3586	56.49	31000	31400	30950	40200	21700	30950	31076.49	13.66	0	1271	31616	31282	31116	30782	30616	31200	30700	31	9250	500	22280	50	1	6216363	1930	5.85	0.45	12	0.06	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.34	N	192440	500	31 억		849015	N	N	0	N	00	N
61	20231121	130852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	100	2	0.32	96100150	3092	48.71	31000	31400	30950	40200	21700	30950	31080.26	13.66	0	1051	31616	31282	31116	30782	30616	31200	30700	31	9250	500	22280	50	1	6216363	1930	5.85	0.45	12	0.05	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.34	N	192440	500	31 억		849015	N	N	0	N	00	N
62	20231121	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	0	3	0.00	80366250	2585	40.72	31000	31400	30950	40200	21700	30950	31089.46	13.66	0	1008	31616	31282	31116	30782	30616	31200	30700	31	9250	500	22280	50	1	6216363	1924	5.83	0.45	12	0.04	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	37300	-17.02	20230713	29900	3.51	20231026	37300	-17.02	20230713	29900	3.51	20231026	0.34	N	192440	500	31 억		849015	N	N	0	N	00	N
63	20231121	110849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	100	2	0.32	64482400	2073	32.66	31000	31400	31000	40200	21700	30950	31105.84	13.66	0	833	31616	31282	31116	30782	30616	31200	30700	31	9250	500	22280	50	1	6216363	1930	5.85	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.34	N	192440	500	31 억		849015	N	N	0	N	00	N
64	20231121	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	300	2	0.97	43229850	1389	21.88	31000	31400	31000	40200	21700	30950	31123.00	13.66	0	628	31616	31282	31116	30782	30616	31200	30700	31	9250	500	22280	50	1	6216363	1943	5.88	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.34	N	192440	500	31 억		849015	N	N	0	N	00	N
65	20231121	090841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	150	2	0.48	9398450	303	4.77	31000	31100	31000	40200	21700	30950	31017.99	13.66	0	18	31616	31282	31116	30782	30616	31200	30700	31	9250	500	22280	50	1	6216363	1933	5.86	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.34	N	192440	500	31 억		849015	N	N	0	N	00	N
66	20231120	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30950	-200	5	-0.64	197187050	6341	177.97	31150	31450	30950	40450	21850	31150	31097.15	13.65	0	656	31583	31366	31233	31016	30883	31300	30950	31	9300	500	22420	50	1	6216363	1924	5.83	0.45	12	0.10	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	37300	-17.02	20230713	29900	3.51	20231026	37300	-17.02	20230713	29900	3.51	20231026	0.35	N	192440	500	31 억		848364	N	N	0	N	00	N
67	20231120	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	-50	5	-0.16	151249850	4862	136.46	31150	31450	30950	40450	21850	31150	31108.57	13.65	0	946	31583	31366	31233	31016	30883	31300	30950	31	9300	500	22420	50	1	6216363	1933	5.86	0.45	12	0.08	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.35	N	192440	500	31 억		848364	N	N	0	N	00	N
68	20231120	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	100	2	0.32	55093600	1763	49.48	31150	31450	31150	40450	21850	31150	31249.91	13.65	0	368	31583	31366	31233	31016	30883	31300	30950	31	9300	500	22420	50	1	6216363	1943	5.88	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.35	N	192440	500	31 억		848364	N	N	0	N	00	N
69	20231120	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	50	2	0.16	46300250	1481	41.57	31150	31450	31150	40450	21850	31150	31262.83	13.65	0	327	31583	31366	31233	31016	30883	31300	30950	31	9300	500	22420	50	1	6216363	1940	5.87	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.35	N	192440	500	31 억		848364	N	N	0	N	00	N
70	20231120	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	100	2	0.32	41150200	1316	36.94	31150	31450	31150	40450	21850	31150	31269.15	13.65	0	317	31583	31366	31233	31016	30883	31300	30950	31	9300	500	22420	50	1	6216363	1943	5.88	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.35	N	192440	500	31 억		848364	N	N	0	N	00	N
71	20231120	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	100	2	0.32	35963450	1150	32.28	31150	31450	31150	40450	21850	31150	31272.57	13.65	0	269	31583	31366	31233	31016	30883	31300	30950	31	9300	500	22420	50	1	6216363	1943	5.88	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.35	N	192440	500	31 억		848364	N	N	0	N	00	N
72	20231120	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	50	2	0.16	17212200	549	15.41	31150	31450	31150	40450	21850	31150	31351.91	13.65	0	123	31583	31366	31233	31016	30883	31300	30950	31	9300	500	22420	50	1	6216363	1940	5.87	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.35	N	192440	500	31 억		848364	N	N	0	N	00	N
73	20231120	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	200	2	0.64	62500	2	0.06	31150	31350	31150	40450	21850	31150	31250.00	13.65	0	0	31583	31366	31233	31016	30883	31300	30950	31	9300	500	22420	50	1	6216363	1949	5.90	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.95	29900	20231026	4.85	37300	-15.95	20230713	29900	4.85	20231026	37300	-15.95	20230713	29900	4.85	20231026	0.35	N	192440	500	31 억		848364	N	N	0	N	00	N
74	20231117	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	-50	5	-0.16	111138000	3563	146.44	31450	31450	31100	40550	21850	31200	31192.25	13.64	0	-312	31766	31482	31216	30932	30666	31625	31075	31	9350	500	22460	50	1	6216363	1936	5.87	0.45	12	0.06	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	37300	-16.49	20230713	29900	4.18	20231026	37300	-16.49	20230713	29900	4.18	20231026	0.36	N	192440	500	31 억		847851	N	N	0	N	00	N
75	20231117	150917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	0	3	0.00	105806950	3392	139.42	31450	31450	31100	40550	21850	31200	31193.09	13.64	0	-273	31766	31482	31216	30932	30666	31625	31075	31	9350	500	22460	50	1	6216363	1940	5.87	0.45	12	0.05	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.36	N	192440	500	31 억		847851	N	N	0	N	00	N
76	20231117	140911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	-50	5	-0.16	91723650	2940	120.84	31450	31450	31100	40550	21850	31200	31198.52	13.64	0	-181	31766	31482	31216	30932	30666	31625	31075	31	9350	500	22460	50	1	6216363	1936	5.87	0.45	12	0.05	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	37300	-16.49	20230713	29900	4.18	20231026	37300	-16.49	20230713	29900	4.18	20231026	0.36	N	192440	500	31 억		847851	N	N	0	N	00	N
77	20231117	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	0	3	0.00	70302750	2253	92.60	31450	31450	31100	40550	21850	31200	31204.06	13.64	0	-267	31766	31482	31216	30932	30666	31625	31075	31	9350	500	22460	50	1	6216363	1940	5.87	0.45	12	0.04	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.36	N	192440	500	31 억		847851	N	N	0	N	00	N
78	20231117	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	0	3	0.00	54254900	1738	71.43	31450	31450	31150	40550	21850	31200	31216.86	13.64	0	-154	31766	31482	31216	30932	30666	31625	31075	31	9350	500	22460	50	1	6216363	1940	5.87	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.36	N	192440	500	31 억		847851	N	N	0	N	00	N
79	20231117	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	-50	5	-0.16	42471600	1360	55.90	31450	31450	31150	40550	21850	31200	31229.12	13.64	0	17	31766	31482	31216	30932	30666	31625	31075	31	9350	500	22460	50	1	6216363	1936	5.87	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	37300	-16.49	20230713	29900	4.18	20231026	37300	-16.49	20230713	29900	4.18	20231026	0.36	N	192440	500	31 억		847851	N	N	0	N	00	N
80	20231117	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	100	2	0.32	20145200	644	26.47	31450	31450	31150	40550	21850	31200	31281.37	13.64	0	-42	31766	31482	31216	30932	30666	31625	31075	31	9350	500	22460	50	1	6216363	1946	5.89	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.36	N	192440	500	31 억		847851	N	N	0	N	00	N
81	20231117	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	200	2	0.64	690850	22	0.90	31450	31450	31400	40550	21850	31200	31402.27	13.64	0	0	31766	31482	31216	30932	30666	31625	31075	31	9350	500	22460	50	1	6216363	1952	5.91	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.82	29900	20231026	5.02	37300	-15.82	20230713	29900	5.02	20231026	37300	-15.82	20230713	29900	5.02	20231026	0.36	N	192440	500	31 억		847851	N	N	0	N	00	N
82	20231116	160912	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	31200	200	2	0.65	64219750	2058	11.35	30950	31500	30950	40300	21700	31000	31204.93	13.63	0	-264	31766	31382	31166	30782	30566	31275	30675	31	9300	500	22320	50	1	6216363	1940	5.87	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.35	N	192440	500	31 억		847500	N	N	0	N	00	N
83	20231116	150906	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	31300	300	2	0.97	59688600	1913	10.55	30950	31500	30950	40300	21700	31000	31201.57	13.63	0	-220	31766	31382	31166	30782	30566	31275	30675	31	9300	500	22320	50	1	6216363	1946	5.89	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.35	N	192440	500	31 억		847500	N	N	0	N	00	N
84	20231116	140842	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	31200	200	2	0.65	57532350	1844	10.17	30950	31500	30950	40300	21700	31000	31199.76	13.63	0	-200	31766	31382	31166	30782	30566	31275	30675	31	9300	500	22320	50	1	6216363	1940	5.87	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.35	N	192440	500	31 억		847500	N	N	0	N	00	N
85	20231116	130905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	31250	250	2	0.81	50196250	1609	8.87	30950	31500	30950	40300	21700	31000	31197.17	13.63	0	-74	31766	31382	31166	30782	30566	31275	30675	31	9300	500	22320	50	1	6216363	1943	5.88	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.35	N	192440	500	31 억		847500	N	N	0	N	00	N
86	20231116	120907	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	31150	150	2	0.48	43926300	1408	7.76	30950	31500	30950	40300	21700	31000	31197.66	13.63	0	58	31766	31382	31166	30782	30566	31275	30675	31	9300	500	22320	50	1	6216363	1936	5.87	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	37300	-16.49	20230713	29900	4.18	20231026	37300	-16.49	20230713	29900	4.18	20231026	0.35	N	192440	500	31 억		847500	N	N	0	N	00	N
87	20231116	110905	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	31250	250	2	0.81	38533700	1235	6.81	30950	31500	30950	40300	21700	31000	31201.38	13.63	0	148	31766	31382	31166	30782	30566	31275	30675	31	9300	500	22320	50	1	6216363	1943	5.88	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.35	N	192440	500	31 억		847500	N	N	0	N	00	N
88	20231116	100906	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	31050	50	2	0.16	23947300	771	4.25	30950	31200	30950	40300	21700	31000	31060.05	13.63	0	184	31766	31382	31166	30782	30566	31275	30675	31	9300	500	22320	50	1	6216363	1930	5.85	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.35	N	192440	500	31 억		847500	N	N	0	N	00	N
89	20231116	090910	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	31000	0	3	0.00	0	0	0.00	0	0	0	40300	21700	31000	0.00	13.63	0	0	31766	31382	31166	30782	30566	31275	30675	31	9300	500	22320	50	1	6216363	1927	5.84	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	37300	-16.89	20230713	29900	3.68	20231026	37300	-16.89	20230713	29900	3.68	20231026	0.35	N	192440	500	31 억		847500	N	N	0	N	00	N
90	20231115	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-500	5	-1.59	564739700	18120	716.49	31300	31550	30950	40950	22050	31500	31166.65	13.61	0	1547	32166	31832	31666	31332	31166	31750	31250	31	9450	500	22680	50	1	6216363	1927	5.84	0.45	12	0.29	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	37300	-16.89	20230713	29900	3.68	20231026	37300	-16.89	20230713	29900	3.68	20231026	0.35	N	192440	500	31 억		846104	N	N	1	N	00	N
91	20231115	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	-400	5	-1.27	544606100	17471	690.83	31300	31550	30950	40950	22050	31500	31172.01	13.61	0	1803	32166	31832	31666	31332	31166	31750	31250	31	9450	500	22680	50	1	6216363	1933	5.86	0.45	12	0.28	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.35	N	192440	500	31 억		846104	N	N	1	N	00	N
92	20231115	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	-200	5	-0.63	433503900	13890	549.23	31300	31550	30950	40950	22050	31500	31209.78	13.61	0	1448	32166	31832	31666	31332	31166	31750	31250	31	9450	500	22680	50	1	6216363	1946	5.89	0.45	12	0.22	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.35	N	192440	500	31 억		846104	N	N	1	N	00	N
93	20231115	130919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	-200	5	-0.63	407961400	13073	516.92	31300	31550	30950	40950	22050	31500	31206.41	13.61	0	1356	32166	31832	31666	31332	31166	31750	31250	31	9450	500	22680	50	1	6216363	1946	5.89	0.45	12	0.21	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.35	N	192440	500	31 억		846104	N	N	1	N	00	N
94	20231115	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	-350	5	-1.11	374915500	12018	475.21	31300	31550	30950	40950	22050	31500	31196.16	13.61	0	1503	32166	31832	31666	31332	31166	31750	31250	31	9450	500	22680	50	1	6216363	1936	5.87	0.45	12	0.19	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	37300	-16.49	20230713	29900	4.18	20231026	37300	-16.49	20230713	29900	4.18	20231026	0.35	N	192440	500	31 억		846104	N	N	1	N	00	N
95	20231115	110931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	-300	5	-0.95	334186350	10712	423.57	31300	31550	30950	40950	22050	31500	31197.38	13.61	0	1494	32166	31832	31666	31332	31166	31750	31250	31	9450	500	22680	50	1	6216363	1940	5.87	0.45	12	0.17	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	37300	-16.35	20230713	29900	4.35	20231026	37300	-16.35	20230713	29900	4.35	20231026	0.35	N	192440	500	31 억		846104	N	N	1	N	00	N
96	20231115	100924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	-150	5	-0.48	210667650	6742	266.59	31300	31550	30950	40950	22050	31500	31247.06	13.61	0	1354	32166	31832	31666	31332	31166	31750	31250	31	9450	500	22680	50	1	6216363	1949	5.90	0.45	12	0.11	5311.00	69434.00	37300	20230713	-15.95	29900	20231026	4.85	37300	-15.95	20230713	29900	4.85	20231026	37300	-15.95	20230713	29900	4.85	20231026	0.35	N	192440	500	31 억		846104	N	N	1	N	00	N
97	20231115	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	-400	5	-1.27	109005050	3497	138.28	31300	31500	30950	40950	22050	31500	31171.02	13.61	0	588	32166	31832	31666	31332	31166	31750	31250	31	9450	500	22680	50	1	6216363	1933	5.86	0.45	12	0.06	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.35	N	192440	500	31 억		846104	N	N	1	N	00	N
98	20231114	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	0	3	0.00	76893450	2432	79.37	31750	32000	31500	40950	22050	31500	31617.37	13.61	0	101	32366	31932	31666	31232	30966	31800	31100	31	9450	500	22680	50	1	6216363	1958	5.93	0.45	12	0.04	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	37300	-15.55	20230713	29900	5.35	20231026	37300	-15.55	20230713	29900	5.35	20231026	0.34	N	192440	500	31 억		846003	N	N	1	N	00	N
99	20231114	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	100	2	0.32	72229100	2284	74.54	31750	32000	31500	40950	22050	31500	31623.95	13.61	0	80	32366	31932	31666	31232	30966	31800	31100	31	9450	500	22680	50	1	6216363	1964	5.95	0.46	12	0.04	5311.00	69434.00	37300	20230713	-15.28	29900	20231026	5.69	37300	-15.28	20230713	29900	5.69	20231026	37300	-15.28	20230713	29900	5.69	20231026	0.34	N	192440	500	31 억		846003	N	N	0	N	00	N
100	20231114	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	50	2	0.16	58530700	1850	60.38	31750	32000	31500	40950	22050	31500	31638.22	13.61	0	-26	32366	31932	31666	31232	30966	31800	31100	31	9450	500	22680	50	1	6216363	1961	5.94	0.45	12	0.03	5311.00	69434.00	37300	20230713	-15.42	29900	20231026	5.52	37300	-15.42	20230713	29900	5.52	20231026	37300	-15.42	20230713	29900	5.52	20231026	0.34	N	192440	500	31 억		846003	N	N	0	N	00	N
101	20231114	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	200	2	0.63	52865950	1671	54.54	31750	32000	31500	40950	22050	31500	31637.31	13.61	0	-81	32366	31932	31666	31232	30966	31800	31100	31	9450	500	22680	50	1	6216363	1971	5.97	0.46	12	0.03	5311.00	69434.00	37300	20230713	-15.01	29900	20231026	6.02	37300	-15.01	20230713	29900	6.02	20231026	37300	-15.01	20230713	29900	6.02	20231026	0.34	N	192440	500	31 억		846003	N	N	0	N	00	N
102	20231114	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	250	2	0.79	39509400	1249	40.76	31750	32000	31500	40950	22050	31500	31632.83	13.61	0	-96	32366	31932	31666	31232	30966	31800	31100	31	9450	500	22680	50	1	6216363	1974	5.98	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.88	29900	20231026	6.19	37300	-14.88	20230713	29900	6.19	20231026	37300	-14.88	20230713	29900	6.19	20231026	0.34	N	192440	500	31 억		846003	N	N	0	N	00	N
103	20231114	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	350	2	1.11	37128050	1174	38.32	31750	32000	31500	40950	22050	31500	31625.26	13.61	0	-88	32366	31932	31666	31232	30966	31800	31100	31	9450	500	22680	50	1	6216363	1980	6.00	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	37300	-14.61	20230713	29900	6.52	20231026	37300	-14.61	20230713	29900	6.52	20231026	0.34	N	192440	500	31 억		846003	N	N	0	N	00	N
104	20231114	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	450	2	1.43	32921650	1042	34.01	31750	32000	31500	40950	22050	31500	31594.67	13.61	0	40	32366	31932	31666	31232	30966	31800	31100	31	9450	500	22680	50	1	6216363	1986	6.02	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.34	29900	20231026	6.86	37300	-14.34	20230713	29900	6.86	20231026	37300	-14.34	20230713	29900	6.86	20231026	0.34	N	192440	500	31 억		846003	N	N	0	N	00	N
105	20231114	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	250	2	0.79	1079500	34	1.11	31750	31750	31750	40950	22050	31500	31750.00	13.61	0	5	32366	31932	31666	31232	30966	31800	31100	31	9450	500	22680	50	1	6216363	1974	5.98	0.46	12	0.00	5311.00	69434.00	37300	20230713	-14.88	29900	20231026	6.19	37300	-14.88	20230713	29900	6.19	20231026	37300	-14.88	20230713	29900	6.19	20231026	0.34	N	192440	500	31 억		846003	N	N	0	N	00	N
106	20231113	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-350	5	-1.10	96819400	3064	98.24	31850	32100	31400	41400	22300	31850	31599.02	13.61	0	10	32283	32066	31783	31566	31283	31925	31425	31	9550	500	22930	50	1	6216363	1958	5.93	0.45	12	0.05	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	37300	-15.55	20230713	29900	5.35	20231026	37300	-15.55	20230713	29900	5.35	20231026	0.33	N	192440	500	31 억		845893	N	N	0	N	00	N
107	20231113	150847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-350	5	-1.10	92886950	2939	94.23	31850	32100	31400	41400	22300	31850	31604.95	13.61	0	11	32283	32066	31783	31566	31283	31925	31425	31	9550	500	22930	50	1	6216363	1958	5.93	0.45	12	0.05	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	37300	-15.55	20230713	29900	5.35	20231026	37300	-15.55	20230713	29900	5.35	20231026	0.33	N	192440	500	31 억		845893	N	N	0	N	00	N
108	20231113	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-50	5	-0.16	86566300	2739	87.82	31850	32100	31400	41400	22300	31850	31605.07	13.61	0	132	32283	32066	31783	31566	31283	31925	31425	31	9550	500	22930	50	1	6216363	1977	5.99	0.46	12	0.04	5311.00	69434.00	37300	20230713	-14.75	29900	20231026	6.35	37300	-14.75	20230713	29900	6.35	20231026	37300	-14.75	20230713	29900	6.35	20231026	0.33	N	192440	500	31 억		845893	N	N	0	N	00	N
109	20231113	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-300	5	-0.94	70748200	2239	71.79	31850	32100	31400	41400	22300	31850	31598.12	13.61	0	171	32283	32066	31783	31566	31283	31925	31425	31	9550	500	22930	50	1	6216363	1961	5.94	0.45	12	0.04	5311.00	69434.00	37300	20230713	-15.42	29900	20231026	5.52	37300	-15.42	20230713	29900	5.52	20231026	37300	-15.42	20230713	29900	5.52	20231026	0.33	N	192440	500	31 억		845893	N	N	0	N	00	N
110	20231113	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-250	5	-0.78	69139150	2188	70.15	31850	32100	31400	41400	22300	31850	31599.25	13.61	0	172	32283	32066	31783	31566	31283	31925	31425	31	9550	500	22930	50	1	6216363	1964	5.95	0.46	12	0.04	5311.00	69434.00	37300	20230713	-15.28	29900	20231026	5.69	37300	-15.28	20230713	29900	5.69	20231026	37300	-15.28	20230713	29900	5.69	20231026	0.33	N	192440	500	31 억		845893	N	N	0	N	00	N
111	20231113	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	-150	5	-0.47	9731100	305	9.78	31850	32100	31650	41400	22300	31850	31905.25	13.61	0	10	32283	32066	31783	31566	31283	31925	31425	31	9550	500	22930	50	1	6216363	1971	5.97	0.46	12	0.00	5311.00	69434.00	37300	20230713	-15.01	29900	20231026	6.02	37300	-15.01	20230713	29900	6.02	20231026	37300	-15.01	20230713	29900	6.02	20231026	0.33	N	192440	500	31 억		845893	N	N	0	N	00	N
112	20231113	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	50	2	0.16	9096650	285	9.14	31850	32100	31650	41400	22300	31850	31918.07	13.61	0	10	32283	32066	31783	31566	31283	31925	31425	31	9550	500	22930	50	1	6216363	1983	6.01	0.46	12	0.00	5311.00	69434.00	37300	20230713	-14.48	29900	20231026	6.69	37300	-14.48	20230713	29900	6.69	20231026	37300	-14.48	20230713	29900	6.69	20231026	0.33	N	192440	500	31 억		845893	N	N	0	N	00	N
113	20231113	090849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	0	3	0.00	159250	5	0.16	31850	31850	31850	41400	22300	31850	31850.00	13.61	0	0	32283	32066	31783	31566	31283	31925	31425	31	9550	500	22930	50	1	6216363	1980	6.00	0.46	12	0.00	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	37300	-14.61	20230713	29900	6.52	20231026	37300	-14.61	20230713	29900	6.52	20231026	0.33	N	192440	500	31 억		845893	N	N	0	N	00	N
114	20231110	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-100	5	-0.31	98876200	3119	152.15	31950	32000	31500	41500	22400	31950	31701.20	13.60	0	141	32516	32232	31666	31382	30816	32375	31525	31	9550	500	23000	50	1	6216363	1980	6.00	0.46	12	0.05	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	37300	-14.61	20230713	29900	6.52	20231026	37300	-14.61	20230713	29900	6.52	20231026	0.34	N	192440	500	31 억		845603	N	N	0	N	00	N
115	20231110	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-100	5	-0.31	91550550	2889	140.93	31950	32000	31500	41500	22400	31950	31689.36	13.60	0	157	32516	32232	31666	31382	30816	32375	31525	31	9550	500	23000	50	1	6216363	1980	6.00	0.46	12	0.05	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	37300	-14.61	20230713	29900	6.52	20231026	37300	-14.61	20230713	29900	6.52	20231026	0.34	N	192440	500	31 억		845603	N	N	0	N	00	N
116	20231110	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	-200	5	-0.63	90787000	2865	139.76	31950	32000	31500	41500	22400	31950	31688.31	13.60	0	157	32516	32232	31666	31382	30816	32375	31525	31	9550	500	23000	50	1	6216363	1974	5.98	0.46	12	0.05	5311.00	69434.00	37300	20230713	-14.88	29900	20231026	6.19	37300	-14.88	20230713	29900	6.19	20231026	37300	-14.88	20230713	29900	6.19	20231026	0.34	N	192440	500	31 억		845603	N	N	0	N	00	N
117	20231110	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-400	5	-1.25	84339900	2661	129.80	31950	32000	31500	41500	22400	31950	31694.81	13.60	0	-43	32516	32232	31666	31382	30816	32375	31525	31	9550	500	23000	50	1	6216363	1961	5.94	0.45	12	0.04	5311.00	69434.00	37300	20230713	-15.42	29900	20231026	5.52	37300	-15.42	20230713	29900	5.52	20231026	37300	-15.42	20230713	29900	5.52	20231026	0.34	N	192440	500	31 억		845603	N	N	0	N	00	N
118	20231110	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-100	5	-0.31	54486350	1718	83.80	31950	32000	31500	41500	22400	31950	31714.99	13.60	0	-391	32516	32232	31666	31382	30816	32375	31525	31	9550	500	23000	50	1	6216363	1980	6.00	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	37300	-14.61	20230713	29900	6.52	20231026	37300	-14.61	20230713	29900	6.52	20231026	0.34	N	192440	500	31 억		845603	N	N	0	N	00	N
119	20231110	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-350	5	-1.10	36137050	1142	55.71	31950	31950	31500	41500	22400	31950	31643.65	13.60	0	3	32516	32232	31666	31382	30816	32375	31525	31	9550	500	23000	50	1	6216363	1964	5.95	0.46	12	0.02	5311.00	69434.00	37300	20230713	-15.28	29900	20231026	5.69	37300	-15.28	20230713	29900	5.69	20231026	37300	-15.28	20230713	29900	5.69	20231026	0.34	N	192440	500	31 억		845603	N	N	0	N	00	N
120	20231110	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-450	5	-1.41	24245350	765	37.32	31950	31950	31500	41500	22400	31950	31693.27	13.60	0	-76	32516	32232	31666	31382	30816	32375	31525	31	9550	500	23000	50	1	6216363	1958	5.93	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	37300	-15.55	20230713	29900	5.35	20231026	37300	-15.55	20230713	29900	5.35	20231026	0.34	N	192440	500	31 억		845603	N	N	0	N	00	N
121	20231110	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	0	3	0.00	1948900	61	2.98	31950	31950	31900	41500	22400	31950	31949.18	13.60	0	-1	32516	32232	31666	31382	30816	32375	31525	31	9550	500	23000	50	1	6216363	1986	6.02	0.46	12	0.00	5311.00	69434.00	37300	20230713	-14.34	29900	20231026	6.86	37300	-14.34	20230713	29900	6.86	20231026	37300	-14.34	20230713	29900	6.86	20231026	0.34	N	192440	500	31 억		845603	N	N	0	N	00	N
122	20231109	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	650	2	2.08	64964950	2050	128.93	31300	31950	31100	40650	21950	31300	31690.22	13.60	0	191	31700	31500	31250	31050	30800	31525	31075	31	9350	500	22530	50	1	6216363	1986	6.02	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.34	29900	20231026	6.86	37300	-14.34	20230713	29900	6.86	20231026	37300	-14.34	20230713	29900	6.86	20231026	0.33	N	192440	500	31 억		845412	N	N	1	N	00	N
123	20231109	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	550	2	1.76	51980350	1643	103.33	31300	31900	31100	40650	21950	31300	31637.46	13.60	0	218	31700	31500	31250	31050	30800	31525	31075	31	9350	500	22530	50	1	6216363	1980	6.00	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	37300	-14.61	20230713	29900	6.52	20231026	37300	-14.61	20230713	29900	6.52	20231026	0.33	N	192440	500	31 억		845412	N	N	1	N	00	N
124	20231109	140828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	200	2	0.64	22829050	727	45.72	31300	31500	31100	40650	21950	31300	31401.72	13.60	0	357	31700	31500	31250	31050	30800	31525	31075	31	9350	500	22530	50	1	6216363	1958	5.93	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	37300	-15.55	20230713	29900	5.35	20231026	37300	-15.55	20230713	29900	5.35	20231026	0.33	N	192440	500	31 억		845412	N	N	1	N	00	N
125	20231109	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	200	2	0.64	21033800	670	42.14	31300	31500	31100	40650	21950	31300	31393.73	13.60	0	328	31700	31500	31250	31050	30800	31525	31075	31	9350	500	22530	50	1	6216363	1958	5.93	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	37300	-15.55	20230713	29900	5.35	20231026	37300	-15.55	20230713	29900	5.35	20231026	0.33	N	192440	500	31 억		845412	N	N	1	N	00	N
126	20231109	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	100	2	0.32	16222200	517	32.52	31300	31450	31100	40650	21950	31300	31377.56	13.60	0	282	31700	31500	31250	31050	30800	31525	31075	31	9350	500	22530	50	1	6216363	1952	5.91	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.82	29900	20231026	5.02	37300	-15.82	20230713	29900	5.02	20231026	37300	-15.82	20230713	29900	5.02	20231026	0.33	N	192440	500	31 억		845412	N	N	1	N	00	N
127	20231109	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	150	2	0.48	14744500	470	29.56	31300	31450	31100	40650	21950	31300	31371.28	13.60	0	281	31700	31500	31250	31050	30800	31525	31075	31	9350	500	22530	50	1	6216363	1955	5.92	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.68	29900	20231026	5.18	37300	-15.68	20230713	29900	5.18	20231026	37300	-15.68	20230713	29900	5.18	20231026	0.33	N	192440	500	31 억		845412	N	N	1	N	00	N
128	20231109	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	0	3	0.00	3880300	124	7.80	31300	31400	31100	40650	21950	31300	31292.74	13.60	0	52	31700	31500	31250	31050	30800	31525	31075	31	9350	500	22530	50	1	6216363	1946	5.89	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.33	N	192440	500	31 억		845412	N	N	1	N	00	N
129	20231109	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	0	3	0.00	344300	11	0.69	31300	31300	31300	40650	21950	31300	31300.00	13.60	0	2	31700	31500	31250	31050	30800	31525	31075	31	9350	500	22530	50	1	6216363	1946	5.89	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.33	N	192440	500	31 억		845412	N	N	1	N	00	N
130	20231108	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	0	3	0.00	49748850	1590	15.48	31300	31450	31000	40650	21950	31300	31288.58	13.61	0	-434	32666	31982	31316	30632	29966	31650	30300	31	9350	500	22530	50	1	6216363	1946	5.89	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.35	N	192440	500	31 억		845844	N	N	1	N	00	N
131	20231108	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	50	2	0.16	49373850	1578	15.36	31300	31450	31000	40650	21950	31300	31288.88	13.61	0	-426	32666	31982	31316	30632	29966	31650	30300	31	9350	500	22530	50	1	6216363	1949	5.90	0.45	12	0.03	5311.00	69434.00	37300	20230713	-15.95	29900	20231026	4.85	37300	-15.95	20230713	29900	4.85	20231026	37300	-15.95	20230713	29900	4.85	20231026	0.35	N	192440	500	31 억		845844	N	N	0	N	00	N
132	20231108	140825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	-50	5	-0.16	25425850	812	7.90	31300	31450	31000	40650	21950	31300	31312.62	13.61	0	-192	32666	31982	31316	30632	29966	31650	30300	31	9350	500	22530	50	1	6216363	1943	5.88	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.35	N	192440	500	31 억		845844	N	N	0	N	00	N
133	20231108	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	-50	5	-0.16	20921150	668	6.50	31300	31450	31000	40650	21950	31300	31319.09	13.61	0	-146	32666	31982	31316	30632	29966	31650	30300	31	9350	500	22530	50	1	6216363	1943	5.88	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.35	N	192440	500	31 억		845844	N	N	0	N	00	N
134	20231108	120818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	50	2	0.16	14883000	475	4.62	31300	31450	31000	40650	21950	31300	31332.63	13.61	0	-71	32666	31982	31316	30632	29966	31650	30300	31	9350	500	22530	50	1	6216363	1949	5.90	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.95	29900	20231026	4.85	37300	-15.95	20230713	29900	4.85	20231026	37300	-15.95	20230713	29900	4.85	20231026	0.35	N	192440	500	31 억		845844	N	N	0	N	00	N
135	20231108	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	50	2	0.16	14538500	464	4.52	31300	31450	31000	40650	21950	31300	31332.97	13.61	0	-66	32666	31982	31316	30632	29966	31650	30300	31	9350	500	22530	50	1	6216363	1949	5.90	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.95	29900	20231026	4.85	37300	-15.95	20230713	29900	4.85	20231026	37300	-15.95	20230713	29900	4.85	20231026	0.35	N	192440	500	31 억		845844	N	N	0	N	00	N
136	20231108	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	0	3	0.00	8834150	282	2.75	31300	31450	31000	40650	21950	31300	31326.77	13.61	0	7	32666	31982	31316	30632	29966	31650	30300	31	9350	500	22530	50	1	6216363	1946	5.89	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.35	N	192440	500	31 억		845844	N	N	0	N	00	N
137	20231108	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	0	3	0.00	656700	21	0.20	31300	31300	31000	40650	21950	31300	31271.43	13.61	0	0	32666	31982	31316	30632	29966	31650	30300	31	9350	500	22530	50	1	6216363	1946	5.89	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.35	N	192440	500	31 억		845844	N	N	0	N	00	N
138	20231107	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	-500	5	-1.57	319241900	10272	225.21	31700	32000	30650	41300	22300	31800	31078.82	13.63	0	-1597	32700	32250	31950	31500	31200	32100	31350	31	9500	500	22890	50	1	6216363	1946	5.89	0.45	12	0.17	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.34	N	192440	500	31 억		847440	N	N	1	N	00	N
139	20231107	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	-550	5	-1.73	311909600	10037	220.06	31700	32000	30650	41300	22300	31800	31075.98	13.63	0	-1579	32700	32250	31950	31500	31200	32100	31350	31	9500	500	22890	50	1	6216363	1943	5.88	0.45	12	0.16	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	37300	-16.22	20230713	29900	4.52	20231026	37300	-16.22	20230713	29900	4.52	20231026	0.34	N	192440	500	31 억		847440	N	N	1	N	00	N
140	20231107	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	-750	5	-2.36	266855050	8583	188.18	31700	32000	30650	41300	22300	31800	31091.12	13.63	0	-2001	32700	32250	31950	31500	31200	32100	31350	31	9500	500	22890	50	1	6216363	1930	5.85	0.45	12	0.14	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	37300	-16.76	20230713	29900	3.85	20231026	37300	-16.76	20230713	29900	3.85	20231026	0.34	N	192440	500	31 억		847440	N	N	1	N	00	N
141	20231107	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-1000	5	-3.14	214026250	6873	150.69	31700	32000	30650	41300	22300	31800	31140.15	13.63	0	-2248	32700	32250	31950	31500	31200	32100	31350	31	9500	500	22890	50	1	6216363	1915	5.80	0.44	12	0.11	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		847440	N	N	1	N	00	N
142	20231107	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-1000	5	-3.14	158229300	5061	110.96	31700	32000	30800	41300	22300	31800	31264.43	13.63	0	-2635	32700	32250	31950	31500	31200	32100	31350	31	9500	500	22890	50	1	6216363	1915	5.80	0.44	12	0.08	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		847440	N	N	1	N	00	N
143	20231107	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-250	5	-0.79	42582600	1346	29.51	31700	32000	31550	41300	22300	31800	31636.40	13.63	0	-578	32700	32250	31950	31500	31200	32100	31350	31	9500	500	22890	50	1	6216363	1961	5.94	0.45	12	0.02	5311.00	69434.00	37300	20230713	-15.42	29900	20231026	5.52	37300	-15.42	20230713	29900	5.52	20231026	37300	-15.42	20230713	29900	5.52	20231026	0.34	N	192440	500	31 억		847440	N	N	1	N	00	N
144	20231107	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	-150	5	-0.47	15061450	475	10.41	31700	32000	31650	41300	22300	31800	31708.32	13.63	0	32	32700	32250	31950	31500	31200	32100	31350	31	9500	500	22890	50	1	6216363	1967	5.96	0.46	12	0.01	5311.00	69434.00	37300	20230713	-15.15	29900	20231026	5.85	37300	-15.15	20230713	29900	5.85	20231026	37300	-15.15	20230713	29900	5.85	20231026	0.34	N	192440	500	31 억		847440	N	N	1	N	00	N
145	20231107	090812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	-50	5	-0.16	5426700	171	3.75	31700	32000	31700	41300	22300	31800	31735.09	13.63	0	-1	32700	32250	31950	31500	31200	32100	31350	31	9500	500	22890	50	1	6216363	1974	5.98	0.46	12	0.00	5311.00	69434.00	37300	20230713	-14.88	29900	20231026	6.19	37300	-14.88	20230713	29900	6.19	20231026	37300	-14.88	20230713	29900	6.19	20231026	0.34	N	192440	500	31 억		847440	N	N	1	N	00	N
146	20231106	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-200	5	-0.62	145085000	4561	93.52	32400	32400	31650	41600	22400	32000	31809.91	13.63	0	-84	33000	32500	31850	31350	30700	32750	31600	31	9600	500	23040	50	1	6216363	1977	5.99	0.46	12	0.07	5311.00	69434.00	37300	20230713	-14.75	29900	20231026	6.35	37300	-14.75	20230713	29900	6.35	20231026	37300	-14.75	20230713	29900	6.35	20231026	0.34	N	192440	500	31 억		847467	N	N	1	N	00	N
147	20231106	150809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	0	3	0.00	133248250	4189	85.89	32400	32400	31650	41600	22400	32000	31809.08	13.63	0	-76	33000	32500	31850	31350	30700	32750	31600	31	9600	500	23040	50	1	6216363	1989	6.03	0.46	12	0.07	5311.00	69434.00	37300	20230713	-14.21	29900	20231026	7.02	37300	-14.21	20230713	29900	7.02	20231026	37300	-14.21	20230713	29900	7.02	20231026	0.34	N	192440	500	31 억		847467	N	N	0	N	00	N
148	20231106	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	-150	5	-0.47	93058550	2924	59.95	32400	32400	31700	41600	22400	32000	31825.77	13.63	0	-35	33000	32500	31850	31350	30700	32750	31600	31	9600	500	23040	50	1	6216363	1980	6.00	0.46	12	0.05	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	37300	-14.61	20230713	29900	6.52	20231026	37300	-14.61	20230713	29900	6.52	20231026	0.34	N	192440	500	31 억		847467	N	N	0	N	00	N
149	20231106	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	0	3	0.00	49000550	1538	31.54	32400	32400	31750	41600	22400	32000	31859.92	13.63	0	-170	33000	32500	31850	31350	30700	32750	31600	31	9600	500	23040	50	1	6216363	1989	6.03	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.21	29900	20231026	7.02	37300	-14.21	20230713	29900	7.02	20231026	37300	-14.21	20230713	29900	7.02	20231026	0.34	N	192440	500	31 억		847467	N	N	0	N	00	N
150	20231106	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	-50	5	-0.16	42939400	1348	27.64	32400	32400	31750	41600	22400	32000	31854.15	13.63	0	-176	33000	32500	31850	31350	30700	32750	31600	31	9600	500	23040	50	1	6216363	1986	6.02	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.34	29900	20231026	6.86	37300	-14.34	20230713	29900	6.86	20231026	37300	-14.34	20230713	29900	6.86	20231026	0.34	N	192440	500	31 억		847467	N	N	0	N	00	N
151	20231106	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-200	5	-0.62	34797900	1092	22.39	32400	32400	31750	41600	22400	32000	31866.21	13.63	0	-67	33000	32500	31850	31350	30700	32750	31600	31	9600	500	23040	50	1	6216363	1977	5.99	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.75	29900	20231026	6.35	37300	-14.75	20230713	29900	6.35	20231026	37300	-14.75	20230713	29900	6.35	20231026	0.34	N	192440	500	31 억		847467	N	N	0	N	00	N
152	20231106	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-200	5	-0.62	27764000	871	17.86	32400	32400	31750	41600	22400	32000	31876.00	13.63	0	-18	33000	32500	31850	31350	30700	32750	31600	31	9600	500	23040	50	1	6216363	1977	5.99	0.46	12	0.01	5311.00	69434.00	37300	20230713	-14.75	29900	20231026	6.35	37300	-14.75	20230713	29900	6.35	20231026	37300	-14.75	20230713	29900	6.35	20231026	0.34	N	192440	500	31 억		847467	N	N	0	N	00	N
153	20231106	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	150	2	0.47	871500	27	0.55	32400	32400	32100	41600	22400	32000	32277.78	13.63	0	-13	33000	32500	31850	31350	30700	32750	31600	31	9600	500	23040	50	1	6216363	1999	6.05	0.46	12	0.00	5311.00	69434.00	37300	20230713	-13.81	29900	20231026	7.53	37300	-13.81	20230713	29900	7.53	20231026	37300	-13.81	20230713	29900	7.53	20231026	0.34	N	192440	500	31 억		847467	N	N	0	N	00	N
154	20231103	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	450	2	1.43	156057100	4877	94.57	31400	32350	31200	41000	22100	31550	31998.59	13.66	0	-1437	32516	32032	31216	30732	29916	32275	30975	31	9450	500	22710	50	1	6216363	1989	6.03	0.46	12	0.08	5311.00	69434.00	37300	20230713	-14.21	29900	20231026	7.02	37300	-14.21	20230713	29900	7.02	20231026	37300	-14.21	20230713	29900	7.02	20231026	0.34	N	192440	500	31 억		848898	N	N	1	N	00	N
155	20231103	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	550	2	1.74	154389350	4825	93.56	31400	32350	31200	41000	22100	31550	31997.79	13.66	0	-1429	32516	32032	31216	30732	29916	32275	30975	31	9450	500	22710	50	1	6216363	1995	6.04	0.46	12	0.08	5311.00	69434.00	37300	20230713	-13.94	29900	20231026	7.36	37300	-13.94	20230713	29900	7.36	20231026	37300	-13.94	20230713	29900	7.36	20231026	0.34	N	192440	500	31 억		848898	N	N	1	N	00	N
156	20231103	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	400	2	1.27	132454600	4141	80.30	31400	32350	31200	41000	22100	31550	31986.14	13.66	0	-1325	32516	32032	31216	30732	29916	32275	30975	31	9450	500	22710	50	1	6216363	1986	6.02	0.46	12	0.07	5311.00	69434.00	37300	20230713	-14.34	29900	20231026	6.86	37300	-14.34	20230713	29900	6.86	20231026	37300	-14.34	20230713	29900	6.86	20231026	0.34	N	192440	500	31 억		848898	N	N	1	N	00	N
157	20231103	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	500	2	1.58	114782400	3589	69.59	31400	32350	31200	41000	22100	31550	31981.72	13.66	0	-1270	32516	32032	31216	30732	29916	32275	30975	31	9450	500	22710	50	1	6216363	1992	6.03	0.46	12	0.06	5311.00	69434.00	37300	20230713	-14.08	29900	20231026	7.19	37300	-14.08	20230713	29900	7.19	20231026	37300	-14.08	20230713	29900	7.19	20231026	0.34	N	192440	500	31 억		848898	N	N	1	N	00	N
158	20231103	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	650	2	2.06	98994100	3097	60.05	31400	32350	31200	41000	22100	31550	31964.51	13.66	0	-1101	32516	32032	31216	30732	29916	32275	30975	31	9450	500	22710	50	1	6216363	2002	6.06	0.46	12	0.05	5311.00	69434.00	37300	20230713	-13.67	29900	20231026	7.69	37300	-13.67	20230713	29900	7.69	20231026	37300	-13.67	20230713	29900	7.69	20231026	0.34	N	192440	500	31 억		848898	N	N	1	N	00	N
159	20231103	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	200	2	0.63	24338400	770	14.93	31400	31750	31200	41000	22100	31550	31608.31	13.66	0	-284	32516	32032	31216	30732	29916	32275	30975	31	9450	500	22710	50	1	6216363	1974	5.98	0.46	12	0.01	5311.00	69434.00	37300	20230713	-14.88	29900	20231026	6.19	37300	-14.88	20230713	29900	6.19	20231026	37300	-14.88	20230713	29900	6.19	20231026	0.34	N	192440	500	31 억		848898	N	N	1	N	00	N
160	20231103	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	100	2	0.32	16956150	537	10.41	31400	31650	31200	41000	22100	31550	31575.70	13.66	0	-144	32516	32032	31216	30732	29916	32275	30975	31	9450	500	22710	50	1	6216363	1967	5.96	0.46	12	0.01	5311.00	69434.00	37300	20230713	-15.15	29900	20231026	5.85	37300	-15.15	20230713	29900	5.85	20231026	37300	-15.15	20230713	29900	5.85	20231026	0.34	N	192440	500	31 억		848898	N	N	1	N	00	N
161	20231103	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-50	5	-0.16	439700	14	0.27	31400	31500	31400	41000	22100	31550	31407.14	13.66	0	1	32516	32032	31216	30732	29916	32275	30975	31	9450	500	22710	50	1	6216363	1958	5.93	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	37300	-15.55	20230713	29900	5.35	20231026	37300	-15.55	20230713	29900	5.35	20231026	0.34	N	192440	500	31 억		848898	N	N	1	N	00	N
162	20231102	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	650	2	2.10	160060250	5157	569.21	30550	31700	30400	40150	21650	30900	31037.47	13.65	0	479	31200	31050	30750	30600	30300	31125	30675	31	9250	500	22240	50	1	6216363	1961	5.94	0.45	12	0.08	5311.00	69434.00	37300	20230713	-15.42	29900	20231026	5.52	37300	-15.42	20230713	29900	5.52	20231026	37300	-15.42	20230713	29900	5.52	20231026	0.34	N	192440	500	31 억		848380	N	N	1	N	00	N
163	20231102	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	750	2	2.43	155603850	5016	553.64	30550	31650	30400	40150	21650	30900	31021.50	13.65	0	533	31200	31050	30750	30600	30300	31125	30675	31	9250	500	22240	50	1	6216363	1967	5.96	0.46	12	0.08	5311.00	69434.00	37300	20230713	-15.15	29900	20231026	5.85	37300	-15.15	20230713	29900	5.85	20231026	37300	-15.15	20230713	29900	5.85	20231026	0.34	N	192440	500	31 억		848380	N	N	0	N	00	N
164	20231102	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	700	2	2.27	147581300	4762	525.61	30550	31600	30400	40150	21650	30900	30991.45	13.65	0	538	31200	31050	30750	30600	30300	31125	30675	31	9250	500	22240	50	1	6216363	1964	5.95	0.46	12	0.08	5311.00	69434.00	37300	20230713	-15.28	29900	20231026	5.69	37300	-15.28	20230713	29900	5.69	20231026	37300	-15.28	20230713	29900	5.69	20231026	0.34	N	192440	500	31 억		848380	N	N	0	N	00	N
165	20231102	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	600	2	1.94	138740350	4482	494.70	30550	31600	30400	40150	21650	30900	30955.01	13.65	0	557	31200	31050	30750	30600	30300	31125	30675	31	9250	500	22240	50	1	6216363	1958	5.93	0.45	12	0.07	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	37300	-15.55	20230713	29900	5.35	20231026	37300	-15.55	20230713	29900	5.35	20231026	0.34	N	192440	500	31 억		848380	N	N	0	N	00	N
166	20231102	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	550	2	1.78	122421950	3964	437.53	30550	31450	30400	40150	21650	30900	30883.44	13.65	0	544	31200	31050	30750	30600	30300	31125	30675	31	9250	500	22240	50	1	6216363	1955	5.92	0.45	12	0.06	5311.00	69434.00	37300	20230713	-15.68	29900	20231026	5.18	37300	-15.68	20230713	29900	5.18	20231026	37300	-15.68	20230713	29900	5.18	20231026	0.34	N	192440	500	31 억		848380	N	N	0	N	00	N
167	20231102	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	400	2	1.29	109881600	3564	393.38	30550	31300	30400	40150	21650	30900	30830.98	13.65	0	580	31200	31050	30750	30600	30300	31125	30675	31	9250	500	22240	50	1	6216363	1946	5.89	0.45	12	0.06	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	37300	-16.09	20230713	29900	4.68	20231026	37300	-16.09	20230713	29900	4.68	20231026	0.34	N	192440	500	31 억		848380	N	N	0	N	00	N
168	20231102	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-100	5	-0.32	78585250	2557	282.23	30550	31150	30400	40150	21650	30900	30733.38	13.65	0	512	31200	31050	30750	30600	30300	31125	30675	31	9250	500	22240	50	1	6216363	1915	5.80	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		848380	N	N	0	N	00	N
169	20231102	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31100	200	2	0.65	7265600	235	25.94	30550	31100	30550	40150	21650	30900	30917.45	13.65	0	37	31200	31050	30750	30600	30300	31125	30675	31	9250	500	22240	50	1	6216363	1933	5.86	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	37300	-16.62	20230713	29900	4.01	20231026	37300	-16.62	20230713	29900	4.01	20231026	0.34	N	192440	500	31 억		848380	N	N	0	N	00	N
170	20231101	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30900	450	2	1.48	27810050	905	43.93	30700	30900	30450	39550	21350	30450	30729.34	13.65	0	-56	31016	30732	30566	30282	30116	30650	30200	31	9100	500	21920	50	1	6216363	1921	5.82	0.45	12	0.01	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	37300	-17.16	20230713	29900	3.34	20231026	37300	-17.16	20230713	29900	3.34	20231026	0.34	N	192440	500	31 억		848476	N	N	0	N	00	N
171	20231101	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	400	2	1.31	21786050	710	34.47	30700	30900	30450	39550	21350	30450	30684.58	13.65	0	-43	31016	30732	30566	30282	30116	30650	30200	31	9100	500	21920	50	1	6216363	1918	5.81	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.34	N	192440	500	31 억		848476	N	N	0	N	00	N
172	20231101	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	400	2	1.31	20245750	660	32.04	30700	30850	30450	39550	21350	30450	30675.38	13.65	0	-35	31016	30732	30566	30282	30116	30650	30200	31	9100	500	21920	50	1	6216363	1918	5.81	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.34	N	192440	500	31 억		848476	N	N	0	N	00	N
173	20231101	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	350	2	1.15	14885250	486	23.59	30700	30800	30450	39550	21350	30450	30628.09	13.65	0	22	31016	30732	30566	30282	30116	30650	30200	31	9100	500	21920	50	1	6216363	1915	5.80	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		848476	N	N	0	N	00	N
174	20231101	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	350	2	1.15	12609850	412	20.00	30700	30800	30450	39550	21350	30450	30606.43	13.65	0	42	31016	30732	30566	30282	30116	30650	30200	31	9100	500	21920	50	1	6216363	1915	5.80	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.34	N	192440	500	31 억		848476	N	N	0	N	00	N
175	20231101	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	300	2	0.99	9168450	300	14.56	30700	30750	30450	39550	21350	30450	30561.50	13.65	0	18	31016	30732	30566	30282	30116	30650	30200	31	9100	500	21920	50	1	6216363	1912	5.79	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.34	N	192440	500	31 억		848476	N	N	0	N	00	N
176	20231101	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	250	2	0.82	1559650	51	2.48	30700	30700	30450	39550	21350	30450	30581.37	13.65	0	7	31016	30732	30566	30282	30116	30650	30200	31	9100	500	21920	50	1	6216363	1908	5.78	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.34	N	192440	500	31 억		848476	N	N	0	N	00	N
177	20231101	090758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	250	2	0.82	153000	5	0.24	30700	30700	30450	39550	21350	30450	30600.00	13.65	0	0	31016	30732	30566	30282	30116	30650	30200	31	9100	500	21920	50	1	6216363	1908	5.78	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.34	N	192440	500	31 억		848476	N	N	0	N	00	N