KissMeData/065680/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13990	-40	5	-0.29	125482630	8968	63.25	14030	14150	13880	18230	9830	14030	13992.26	3.99	-2714	14323	14176	14083	13936	13843	14130	13890	50	4200	500	9820	10	1	9530000	1333	11.36	0.55	12	0.09	1231.00	25413.00	17590	20230613	-20.47	11210	20230517	24.80	17590	-20.47	20230613	11210	24.80	20230517	17590	-20.47	20230613	11210	24.80	20230517	2.62	N	065680	500	49 억	380672	N	N	0	N	N
3	20231130	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14030	0	3	0.00	78142640	5574	39.31	14030	14150	13900	18230	9830	14030	14019.13	3.99	-1574	14323	14176	14083	13936	13843	14130	13890	50	4200	500	9820	10	1	9530000	1337	11.40	0.55	12	0.06	1231.00	25413.00	17590	20230613	-20.24	11210	20230517	25.16	17590	-20.24	20230613	11210	25.16	20230517	17590	-20.24	20230613	11210	25.16	20230517	2.62	N	065680	500	49 억	380672	N	N	0	N	N
4	20231130	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	70	2	0.50	60179970	4293	30.28	14030	14150	13900	18230	9830	14030	14018.16	3.99	-701	14323	14176	14083	13936	13843	14130	13890	50	4200	500	9820	10	1	9530000	1344	11.45	0.55	12	0.05	1231.00	25413.00	17590	20230613	-19.84	11210	20230517	25.78	17590	-19.84	20230613	11210	25.78	20230517	17590	-19.84	20230613	11210	25.78	20230517	2.62	N	065680	500	49 억	380672	N	N	0	N	N
5	20231130	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14070	40	2	0.29	49043140	3500	24.68	14030	14150	13900	18230	9830	14030	14012.33	3.99	-286	14323	14176	14083	13936	13843	14130	13890	50	4200	500	9820	10	1	9530000	1341	11.43	0.55	12	0.04	1231.00	25413.00	17590	20230613	-20.01	11210	20230517	25.51	17590	-20.01	20230613	11210	25.51	20230517	17590	-20.01	20230613	11210	25.51	20230517	2.62	N	065680	500	49 억	380672	N	N	0	N	N
6	20231130	120636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14090	60	2	0.43	39128640	2796	19.72	14030	14150	13900	18230	9830	14030	13994.51	3.99	-160	14323	14176	14083	13936	13843	14130	13890	50	4200	500	9820	10	1	9530000	1343	11.45	0.55	12	0.03	1231.00	25413.00	17590	20230613	-19.90	11210	20230517	25.69	17590	-19.90	20230613	11210	25.69	20230517	17590	-19.90	20230613	11210	25.69	20230517	2.62	N	065680	500	49 억	380672	N	N	0	N	N
7	20231130	110630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14000	-30	5	-0.21	24101590	1725	12.17	14030	14030	13900	18230	9830	14030	13971.94	3.99	38	14323	14176	14083	13936	13843	14130	13890	50	4200	500	9820	10	1	9530000	1334	11.37	0.55	12	0.02	1231.00	25413.00	17590	20230613	-20.41	11210	20230517	24.89	17590	-20.41	20230613	11210	24.89	20230517	17590	-20.41	20230613	11210	24.89	20230517	2.62	N	065680	500	49 억	380672	N	N	0	N	N
8	20231130	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14010	-20	5	-0.14	17776370	1273	8.98	14030	14030	13900	18230	9830	14030	13964.16	3.99	122	14323	14176	14083	13936	13843	14130	13890	50	4200	500	9820	10	1	9530000	1335	11.38	0.55	12	0.01	1231.00	25413.00	17590	20230613	-20.35	11210	20230517	24.98	17590	-20.35	20230613	11210	24.98	20230517	17590	-20.35	20230613	11210	24.98	20230517	2.62	N	065680	500	49 억	380672	N	N	0	N	N
9	20231130	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14030	0	3	0.00	10110510	724	5.11	14030	14030	13950	18230	9830	14030	13964.79	3.99	262	14323	14176	14083	13936	13843	14130	13890	50	4200	500	9820	10	1	9530000	1337	11.40	0.55	12	0.01	1231.00	25413.00	17590	20230613	-20.24	11210	20230517	25.16	17590	-20.24	20230613	11210	25.16	20230517	17590	-20.24	20230613	11210	25.16	20230517	2.62	N	065680	500	49 억	380672	N	N	0	N	N
10	20231129	160624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14030	-220	5	-1.54	199450640	14168	23.14	14220	14230	13990	18520	9980	14250	14077.68	4.08	-7881	14683	14466	14073	13856	13463	14575	13965	50	4270	500	9970	10	1	9530000	1337	11.40	0.55	12	0.15	1231.00	25413.00	17590	20230613	-20.24	11210	20230517	25.16	17590	-20.24	20230613	11210	25.16	20230517	17590	-20.24	20230613	11210	25.16	20230517	2.63	N	065680	500	49 억	388535	N	N	0	N	N
11	20231129	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14030	-220	5	-1.54	182198470	12939	21.13	14220	14230	13990	18520	9980	14250	14081.34	4.08	-7402	14683	14466	14073	13856	13463	14575	13965	50	4270	500	9970	10	1	9530000	1337	11.40	0.55	12	0.14	1231.00	25413.00	17590	20230613	-20.24	11210	20230517	25.16	17590	-20.24	20230613	11210	25.16	20230517	17590	-20.24	20230613	11210	25.16	20230517	2.63	N	065680	500	49 억	388535	N	N	0	N	N
12	20231129	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14160	-90	5	-0.63	107610240	7632	12.46	14220	14230	14000	18520	9980	14250	14099.87	4.08	-4616	14683	14466	14073	13856	13463	14575	13965	50	4270	500	9970	10	1	9530000	1349	11.50	0.56	12	0.08	1231.00	25413.00	17590	20230613	-19.50	11210	20230517	26.32	17590	-19.50	20230613	11210	26.32	20230517	17590	-19.50	20230613	11210	26.32	20230517	2.63	N	065680	500	49 억	388535	N	N	0	N	N
13	20231129	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14050	-200	5	-1.40	67942150	4827	7.88	14220	14230	14000	18520	9980	14250	14075.44	4.08	-3365	14683	14466	14073	13856	13463	14575	13965	50	4270	500	9970	10	1	9530000	1339	11.41	0.55	12	0.05	1231.00	25413.00	17590	20230613	-20.13	11210	20230517	25.33	17590	-20.13	20230613	11210	25.33	20230517	17590	-20.13	20230613	11210	25.33	20230517	2.63	N	065680	500	49 억	388535	N	N	0	N	N
14	20231129	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-150	5	-1.05	59964150	4260	6.96	14220	14230	14000	18520	9980	14250	14076.09	4.08	-2855	14683	14466	14073	13856	13463	14575	13965	50	4270	500	9970	10	1	9530000	1344	11.45	0.55	12	0.04	1231.00	25413.00	17590	20230613	-19.84	11210	20230517	25.78	17590	-19.84	20230613	11210	25.78	20230517	17590	-19.84	20230613	11210	25.78	20230517	2.63	N	065680	500	49 억	388535	N	N	0	N	N
15	20231129	110629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-150	5	-1.05	52079420	3700	6.04	14220	14230	14000	18520	9980	14250	14075.52	4.08	-2369	14683	14466	14073	13856	13463	14575	13965	50	4270	500	9970	10	1	9530000	1344	11.45	0.55	12	0.04	1231.00	25413.00	17590	20230613	-19.84	11210	20230517	25.78	17590	-19.84	20230613	11210	25.78	20230517	17590	-19.84	20230613	11210	25.78	20230517	2.63	N	065680	500	49 억	388535	N	N	0	N	N
16	20231129	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14030	-220	5	-1.54	24291470	1719	2.81	14220	14230	14030	18520	9980	14250	14131.16	4.08	-1430	14683	14466	14073	13856	13463	14575	13965	50	4270	500	9970	10	1	9530000	1337	11.40	0.55	12	0.02	1231.00	25413.00	17590	20230613	-20.24	11210	20230517	25.16	17590	-20.24	20230613	11210	25.16	20230517	17590	-20.24	20230613	11210	25.16	20230517	2.63	N	065680	500	49 억	388535	N	N	0	N	N
17	20231129	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14160	-90	5	-0.63	5752010	405	0.66	14220	14230	14160	18520	9980	14250	14202.49	4.08	-283	14683	14466	14073	13856	13463	14575	13965	50	4270	500	9970	10	1	9530000	1349	11.50	0.56	12	0.00	1231.00	25413.00	17590	20230613	-19.50	11210	20230517	26.32	17590	-19.50	20230613	11210	26.32	20230517	17590	-19.50	20230613	11210	26.32	20230517	2.63	N	065680	500	49 억	388535	N	N	0	N	N
18	20231128	160625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14250	400	2	2.89	855144610	61018	419.22	13690	14290	13680	18000	9700	13850	14014.37	4.06	1872	14143	13996	13803	13656	13463	14070	13730	50	4150	500	9690	10	1	9530000	1358	11.58	0.56	12	0.64	1231.00	25413.00	17590	20230613	-18.99	11210	20230517	27.12	17590	-18.99	20230613	11210	27.12	20230517	17590	-18.99	20230613	11210	27.12	20230517	2.53	N	065680	500	49 억	386542	N	N	0	N	N
19	20231128	150545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14230	380	2	2.74	791189670	56525	388.35	13690	14290	13680	18000	9700	13850	13997.16	4.06	2939	14143	13996	13803	13656	13463	14070	13730	50	4150	500	9690	10	1	9530000	1356	11.56	0.56	12	0.59	1231.00	25413.00	17590	20230613	-19.10	11210	20230517	26.94	17590	-19.10	20230613	11210	26.94	20230517	17590	-19.10	20230613	11210	26.94	20230517	2.53	N	065680	500	49 억	386542	N	N	0	N	N
20	20231128	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14190	340	2	2.45	707185330	50619	347.78	13690	14290	13680	18000	9700	13850	13970.75	4.06	4211	14143	13996	13803	13656	13463	14070	13730	50	4150	500	9690	10	1	9530000	1352	11.53	0.56	12	0.53	1231.00	25413.00	17590	20230613	-19.33	11210	20230517	26.58	17590	-19.33	20230613	11210	26.58	20230517	17590	-19.33	20230613	11210	26.58	20230517	2.53	N	065680	500	49 억	386542	N	N	0	N	N
21	20231128	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14030	180	2	1.30	423785600	30602	210.25	13690	14030	13680	18000	9700	13850	13848.30	4.06	3181	14143	13996	13803	13656	13463	14070	13730	50	4150	500	9690	10	1	9530000	1337	11.40	0.55	12	0.32	1231.00	25413.00	17590	20230613	-20.24	11210	20230517	25.16	17590	-20.24	20230613	11210	25.16	20230517	17590	-20.24	20230613	11210	25.16	20230517	2.53	N	065680	500	49 억	386542	N	N	0	N	N
22	20231128	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13880	30	2	0.22	280080830	20302	139.48	13690	13950	13680	18000	9700	13850	13795.73	4.06	2627	14143	13996	13803	13656	13463	14070	13730	50	4150	500	9690	10	1	9530000	1323	11.28	0.55	12	0.21	1231.00	25413.00	17590	20230613	-21.09	11210	20230517	23.82	17590	-21.09	20230613	11210	23.82	20230517	17590	-21.09	20230613	11210	23.82	20230517	2.53	N	065680	500	49 억	386542	N	N	0	N	N
23	20231128	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13920	70	2	0.51	217626670	15810	108.62	13690	13920	13680	18000	9700	13850	13765.13	4.06	2332	14143	13996	13803	13656	13463	14070	13730	50	4150	500	9690	10	1	9530000	1327	11.31	0.55	12	0.17	1231.00	25413.00	17590	20230613	-20.86	11210	20230517	24.17	17590	-20.86	20230613	11210	24.17	20230517	17590	-20.86	20230613	11210	24.17	20230517	2.53	N	065680	500	49 억	386542	N	N	0	N	N
24	20231128	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13800	-50	5	-0.36	169963150	12367	84.97	13690	13900	13680	18000	9700	13850	13743.28	4.06	1379	14143	13996	13803	13656	13463	14070	13730	50	4150	500	9690	10	1	9530000	1315	11.21	0.54	12	0.13	1231.00	25413.00	17590	20230613	-21.55	11210	20230517	23.10	17590	-21.55	20230613	11210	23.10	20230517	17590	-21.55	20230613	11210	23.10	20230517	2.53	N	065680	500	49 억	386542	N	N	0	N	N
25	20231128	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13830	-20	5	-0.14	3136070	229	1.57	13690	13890	13680	18000	9700	13850	13694.63	4.06	14	14143	13996	13803	13656	13463	14070	13730	50	4150	500	9690	10	1	9530000	1318	11.23	0.54	12	0.00	1231.00	25413.00	17590	20230613	-21.38	11210	20230517	23.37	17590	-21.38	20230613	11210	23.37	20230517	17590	-21.38	20230613	11210	23.37	20230517	2.53	N	065680	500	49 억	386542	N	N	0	N	N
26	20231127	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13850	-50	5	-0.36	201299650	14555	24.03	13840	13950	13610	18070	9730	13900	13830.26	4.08	-2247	14200	14050	13800	13650	13400	14125	13725	50	4170	500	9730	10	1	9530000	1320	11.25	0.54	12	0.15	1231.00	25413.00	17590	20230613	-21.26	11210	20230517	23.55	17590	-21.26	20230613	11210	23.55	20230517	17590	-21.26	20230613	11210	23.55	20230517	2.36	N	065680	500	49 억	388789	N	N	0	N	N
27	20231127	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13830	-70	5	-0.50	167803300	12135	20.04	13840	13950	13610	18070	9730	13900	13828.04	4.08	-2022	14200	14050	13800	13650	13400	14125	13725	50	4170	500	9730	10	1	9530000	1318	11.23	0.54	12	0.13	1231.00	25413.00	17590	20230613	-21.38	11210	20230517	23.37	17590	-21.38	20230613	11210	23.37	20230517	17590	-21.38	20230613	11210	23.37	20230517	2.36	N	065680	500	49 억	388789	N	N	0	N	N
28	20231127	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13870	-30	5	-0.22	146712550	10609	17.52	13840	13950	13610	18070	9730	13900	13829.06	4.08	-1742	14200	14050	13800	13650	13400	14125	13725	50	4170	500	9730	10	1	9530000	1322	11.27	0.55	12	0.11	1231.00	25413.00	17590	20230613	-21.15	11210	20230517	23.73	17590	-21.15	20230613	11210	23.73	20230517	17590	-21.15	20230613	11210	23.73	20230517	2.36	N	065680	500	49 억	388789	N	N	0	N	N
29	20231127	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13810	-90	5	-0.65	130409990	9434	15.58	13840	13950	13610	18070	9730	13900	13823.40	4.08	-1496	14200	14050	13800	13650	13400	14125	13725	50	4170	500	9730	10	1	9530000	1316	11.22	0.54	12	0.10	1231.00	25413.00	17590	20230613	-21.49	11210	20230517	23.19	17590	-21.49	20230613	11210	23.19	20230517	17590	-21.49	20230613	11210	23.19	20230517	2.36	N	065680	500	49 억	388789	N	N	0	N	N
30	20231127	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13860	-40	5	-0.29	112688950	8150	13.46	13840	13950	13610	18070	9730	13900	13826.87	4.08	-1075	14200	14050	13800	13650	13400	14125	13725	50	4170	500	9730	10	1	9530000	1321	11.26	0.55	12	0.09	1231.00	25413.00	17590	20230613	-21.21	11210	20230517	23.64	17590	-21.21	20230613	11210	23.64	20230517	17590	-21.21	20230613	11210	23.64	20230517	2.36	N	065680	500	49 억	388789	N	N	0	N	N
31	20231127	110615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13890	-10	5	-0.07	94772350	6858	11.32	13840	13950	13610	18070	9730	13900	13819.24	4.08	-880	14200	14050	13800	13650	13400	14125	13725	50	4170	500	9730	10	1	9530000	1324	11.28	0.55	12	0.07	1231.00	25413.00	17590	20230613	-21.03	11210	20230517	23.91	17590	-21.03	20230613	11210	23.91	20230517	17590	-21.03	20230613	11210	23.91	20230517	2.36	N	065680	500	49 억	388789	N	N	0	N	N
32	20231127	100615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13770	-130	5	-0.94	74914470	5426	8.96	13840	13950	13610	18070	9730	13900	13806.57	4.08	-978	14200	14050	13800	13650	13400	14125	13725	50	4170	500	9730	10	1	9530000	1312	11.19	0.54	12	0.06	1231.00	25413.00	17590	20230613	-21.72	11210	20230517	22.84	17590	-21.72	20230613	11210	22.84	20230517	17590	-21.72	20230613	11210	22.84	20230517	2.36	N	065680	500	49 억	388789	N	N	0	N	N
33	20231127	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13760	-140	5	-1.01	14532610	1055	1.74	13840	13890	13760	18070	9730	13900	13774.99	4.08	-67	14200	14050	13800	13650	13400	14125	13725	50	4170	500	9730	10	1	9530000	1311	11.18	0.54	12	0.01	1231.00	25413.00	17590	20230613	-21.77	11210	20230517	22.75	17590	-21.77	20230613	11210	22.75	20230517	17590	-21.77	20230613	11210	22.75	20230517	2.36	N	065680	500	49 억	388789	N	N	0	N	N
34	20231124	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13900	70	2	0.51	827402340	60565	117.62	13790	13950	13550	17970	9690	13830	13661.39	4.21	-1815	14376	14102	13766	13492	13156	14240	13630	50	4140	500	9680	10	1	9530000	1325	11.29	0.55	12	0.64	1231.00	25413.00	17590	20230613	-20.98	11210	20230517	24.00	17590	-20.98	20230613	11210	24.00	20230517	17590	-20.98	20230613	11210	24.00	20230517	2.37	N	065680	500	49 억	401346	N	N	0	N	N
35	20231124	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13910	80	2	0.58	791599390	57986	112.61	13790	13950	13550	17970	9690	13830	13651.56	4.21	-86	14376	14102	13766	13492	13156	14240	13630	50	4140	500	9680	10	1	9530000	1326	11.30	0.55	12	0.61	1231.00	25413.00	17590	20230613	-20.92	11210	20230517	24.09	17590	-20.92	20230613	11210	24.09	20230517	17590	-20.92	20230613	11210	24.09	20230517	2.37	N	065680	500	49 억	401346	N	N	0	N	N
36	20231124	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13650	-180	5	-1.30	620633400	45517	88.40	13790	13910	13550	17970	9690	13830	13635.20	4.21	2533	14376	14102	13766	13492	13156	14240	13630	50	4140	500	9680	10	1	9530000	1301	11.09	0.54	12	0.48	1231.00	25413.00	17590	20230613	-22.40	11210	20230517	21.77	17590	-22.40	20230613	11210	21.77	20230517	17590	-22.40	20230613	11210	21.77	20230517	2.37	N	065680	500	49 억	401346	N	N	0	N	N
37	20231124	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13770	-60	5	-0.43	247678720	18097	35.15	13790	13910	13620	17970	9690	13830	13686.18	4.21	1770	14376	14102	13766	13492	13156	14240	13630	50	4140	500	9680	10	1	9530000	1312	11.19	0.54	12	0.19	1231.00	25413.00	17590	20230613	-21.72	11210	20230517	22.84	17590	-21.72	20230613	11210	22.84	20230517	17590	-21.72	20230613	11210	22.84	20230517	2.37	N	065680	500	49 억	401346	N	N	0	N	N
38	20231124	120619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13800	-30	5	-0.22	244351920	17855	34.68	13790	13910	13620	17970	9690	13830	13685.35	4.21	1861	14376	14102	13766	13492	13156	14240	13630	50	4140	500	9680	10	1	9530000	1315	11.21	0.54	12	0.19	1231.00	25413.00	17590	20230613	-21.55	11210	20230517	23.10	17590	-21.55	20230613	11210	23.10	20230517	17590	-21.55	20230613	11210	23.10	20230517	2.37	N	065680	500	49 억	401346	N	N	0	N	N
39	20231124	110615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13700	-130	5	-0.94	238195620	17405	33.80	13790	13910	13620	17970	9690	13830	13685.47	4.21	1913	14376	14102	13766	13492	13156	14240	13630	50	4140	500	9680	10	1	9530000	1306	11.13	0.54	12	0.18	1231.00	25413.00	17590	20230613	-22.11	11210	20230517	22.21	17590	-22.11	20230613	11210	22.21	20230517	17590	-22.11	20230613	11210	22.21	20230517	2.37	N	065680	500	49 억	401346	N	N	0	N	N
40	20231124	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13740	-90	5	-0.65	201219390	14698	28.54	13790	13910	13650	17970	9690	13830	13690.26	4.21	1083	14376	14102	13766	13492	13156	14240	13630	50	4140	500	9680	10	1	9530000	1309	11.16	0.54	12	0.15	1231.00	25413.00	17590	20230613	-21.89	11210	20230517	22.57	17590	-21.89	20230613	11210	22.57	20230517	17590	-21.89	20230613	11210	22.57	20230517	2.37	N	065680	500	49 억	401346	N	N	0	N	N
41	20231124	090615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13870	40	2	0.29	10584730	765	1.49	13790	13870	13790	17970	9690	13830	13836.25	4.21	-503	14376	14102	13766	13492	13156	14240	13630	50	4140	500	9680	10	1	9530000	1322	11.27	0.55	12	0.01	1231.00	25413.00	17590	20230613	-21.15	11210	20230517	23.73	17590	-21.15	20230613	11210	23.73	20230517	17590	-21.15	20230613	11210	23.73	20230517	2.37	N	065680	500	49 억	401346	N	N	0	N	N
42	20231123	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13830	330	2	2.44	707585540	51411	344.95	13600	14040	13430	17550	9450	13500	13763.28	4.20	1772	13813	13656	13503	13346	13193	13735	13425	50	4050	500	9450	10	1	9530000	1318	11.23	0.54	12	0.54	1231.00	25413.00	17590	20230613	-21.38	11210	20230517	23.37	17590	-21.38	20230613	11210	23.37	20230517	17590	-21.38	20230613	11210	23.37	20230517	2.37	N	065680	500	49 억	399986	N	N	0	N	N
43	20231123	150629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13830	330	2	2.44	619256430	45009	301.99	13600	14040	13430	17550	9450	13500	13758.50	4.20	2929	13813	13656	13503	13346	13193	13735	13425	50	4050	500	9450	10	1	9530000	1318	11.23	0.54	12	0.47	1231.00	25413.00	17590	20230613	-21.38	11210	20230517	23.37	17590	-21.38	20230613	11210	23.37	20230517	17590	-21.38	20230613	11210	23.37	20230517	2.37	N	065680	500	49 억	399986	N	N	0	N	N
44	20231123	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13760	260	2	1.93	562655440	40913	274.51	13600	14040	13430	17550	9450	13500	13752.49	4.20	4952	13813	13656	13503	13346	13193	13735	13425	50	4050	500	9450	10	1	9530000	1311	11.18	0.54	12	0.43	1231.00	25413.00	17590	20230613	-21.77	11210	20230517	22.75	17590	-21.77	20230613	11210	22.75	20230517	17590	-21.77	20230613	11210	22.75	20230517	2.37	N	065680	500	49 억	399986	N	N	0	N	N
45	20231123	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13810	310	2	2.30	534714940	38887	260.92	13600	14040	13430	17550	9450	13500	13750.48	4.20	5639	13813	13656	13503	13346	13193	13735	13425	50	4050	500	9450	10	1	9530000	1316	11.22	0.54	12	0.41	1231.00	25413.00	17590	20230613	-21.49	11210	20230517	23.19	17590	-21.49	20230613	11210	23.19	20230517	17590	-21.49	20230613	11210	23.19	20230517	2.37	N	065680	500	49 억	399986	N	N	0	N	N
46	20231123	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13900	400	2	2.96	513796940	37375	250.77	13600	14040	13430	17550	9450	13500	13747.08	4.20	6037	13813	13656	13503	13346	13193	13735	13425	50	4050	500	9450	10	1	9530000	1325	11.29	0.55	12	0.39	1231.00	25413.00	17590	20230613	-20.98	11210	20230517	24.00	17590	-20.98	20230613	11210	24.00	20230517	17590	-20.98	20230613	11210	24.00	20230517	2.37	N	065680	500	49 억	399986	N	N	0	N	N
47	20231123	110631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13720	220	2	1.63	304411730	22308	149.68	13600	13850	13430	17550	9450	13500	13645.85	4.20	5957	13813	13656	13503	13346	13193	13735	13425	50	4050	500	9450	10	1	9530000	1308	11.15	0.54	12	0.23	1231.00	25413.00	17590	20230613	-22.00	11210	20230517	22.39	17590	-22.00	20230613	11210	22.39	20230517	17590	-22.00	20230613	11210	22.39	20230517	2.37	N	065680	500	49 억	399986	N	N	0	N	N
48	20231123	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13630	130	2	0.96	97035870	7196	48.28	13600	13640	13430	17550	9450	13500	13484.70	4.20	-1029	13813	13656	13503	13346	13193	13735	13425	50	4050	500	9450	10	1	9530000	1299	11.07	0.54	12	0.08	1231.00	25413.00	17590	20230613	-22.51	11210	20230517	21.59	17590	-22.51	20230613	11210	21.59	20230517	17590	-22.51	20230613	11210	21.59	20230517	2.37	N	065680	500	49 억	399986	N	N	0	N	N
49	20231123	090614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	30	2	0.22	1661120	123	0.83	13600	13600	13500	17550	9450	13500	13505.04	4.20	-120	13813	13656	13503	13346	13193	13735	13425	50	4050	500	9450	10	1	9530000	1289	10.99	0.53	12	0.00	1231.00	25413.00	17590	20230613	-23.08	11210	20230517	20.70	17590	-23.08	20230613	11210	20.70	20230517	17590	-23.08	20230613	11210	20.70	20230517	2.37	N	065680	500	49 억	399986	N	N	0	N	N
50	20231122	160554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	0	3	0.00	201531970	14904	143.12	13370	13660	13350	17550	9450	13500	13522.02	4.21	-1689	13740	13620	13480	13360	13220	13550	13290	50	4050	500	9450	10	1	9530000	1287	10.97	0.53	12	0.16	1231.00	25413.00	17590	20230613	-23.25	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	17590	-23.25	20230613	11210	20.43	20230517	2.38	N	065680	500	49 억	401675	N	N	0	N	N
51	20231122	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13580	80	2	0.59	168764400	12476	119.80	13370	13660	13350	17550	9450	13500	13527.12	4.21	-1221	13740	13620	13480	13360	13220	13550	13290	50	4050	500	9450	10	1	9530000	1294	11.03	0.53	12	0.13	1231.00	25413.00	17590	20230613	-22.80	11210	20230517	21.14	17590	-22.80	20230613	11210	21.14	20230517	17590	-22.80	20230613	11210	21.14	20230517	2.38	N	065680	500	49 억	401675	N	N	0	N	N
52	20231122	140557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13590	90	2	0.67	107649460	7963	76.46	13370	13660	13350	17550	9450	13500	13518.71	4.21	-1130	13740	13620	13480	13360	13220	13550	13290	50	4050	500	9450	10	1	9530000	1295	11.04	0.53	12	0.08	1231.00	25413.00	17590	20230613	-22.74	11210	20230517	21.23	17590	-22.74	20230613	11210	21.23	20230517	17590	-22.74	20230613	11210	21.23	20230517	2.38	N	065680	500	49 억	401675	N	N	0	N	N
53	20231122	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13570	70	2	0.52	103537890	7660	73.55	13370	13660	13350	17550	9450	13500	13516.70	4.21	-901	13740	13620	13480	13360	13220	13550	13290	50	4050	500	9450	10	1	9530000	1293	11.02	0.53	12	0.08	1231.00	25413.00	17590	20230613	-22.85	11210	20230517	21.05	17590	-22.85	20230613	11210	21.05	20230517	17590	-22.85	20230613	11210	21.05	20230517	2.38	N	065680	500	49 억	401675	N	N	0	N	N
54	20231122	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	0	3	0.00	66145440	4916	47.21	13370	13640	13350	17550	9450	13500	13455.13	4.21	-747	13740	13620	13480	13360	13220	13550	13290	50	4050	500	9450	10	1	9530000	1287	10.97	0.53	12	0.05	1231.00	25413.00	17590	20230613	-23.25	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	17590	-23.25	20230613	11210	20.43	20230517	2.38	N	065680	500	49 억	401675	N	N	0	N	N
55	20231122	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13410	-90	5	-0.67	24793670	1846	17.73	13370	13640	13350	17550	9450	13500	13431.02	4.21	-330	13740	13620	13480	13360	13220	13550	13290	50	4050	500	9450	10	1	9530000	1278	10.89	0.53	12	0.02	1231.00	25413.00	17590	20230613	-23.76	11210	20230517	19.63	17590	-23.76	20230613	11210	19.63	20230517	17590	-23.76	20230613	11210	19.63	20230517	2.38	N	065680	500	49 억	401675	N	N	0	N	N
56	20231122	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13470	-30	5	-0.22	24014640	1788	17.17	13370	13640	13350	17550	9450	13500	13431.01	4.21	-329	13740	13620	13480	13360	13220	13550	13290	50	4050	500	9450	10	1	9530000	1284	10.94	0.53	12	0.02	1231.00	25413.00	17590	20230613	-23.42	11210	20230517	20.16	17590	-23.42	20230613	11210	20.16	20230517	17590	-23.42	20230613	11210	20.16	20230517	2.38	N	065680	500	49 억	401675	N	N	0	N	N
57	20231122	090559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	0	3	0.00	10674870	792	7.61	13370	13640	13370	17550	9450	13500	13478.37	4.21	-377	13740	13620	13480	13360	13220	13550	13290	50	4050	500	9450	10	1	9530000	1287	10.97	0.53	12	0.01	1231.00	25413.00	17590	20230613	-23.25	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	17590	-23.25	20230613	11210	20.43	20230517	2.38	N	065680	500	49 억	401675	N	N	0	N	N
58	20231121	160601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	0	3	0.00	140722790	10414	98.00	13520	13600	13340	17550	9450	13500	13512.85	4.23	-1552	13646	13572	13456	13382	13266	13610	13420	50	4050	500	9450	10	1	9530000	1287	10.97	0.53	12	0.11	1231.00	25413.00	17590	20230613	-23.25	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	17590	-23.25	20230613	11210	20.43	20230517	2.39	N	065680	500	49 억	403227	N	N	0	N	N
59	20231121	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	0	3	0.00	130579600	9661	90.92	13520	13600	13340	17550	9450	13500	13516.16	4.23	-1099	13646	13572	13456	13382	13266	13610	13420	50	4050	500	9450	10	1	9530000	1287	10.97	0.53	12	0.10	1231.00	25413.00	17590	20230613	-23.25	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	17590	-23.25	20230613	11210	20.43	20230517	2.39	N	065680	500	49 억	403227	N	N	0	N	N
60	20231121	140556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13460	-40	5	-0.30	122091670	9030	84.98	13520	13600	13340	17550	9450	13500	13520.67	4.23	-609	13646	13572	13456	13382	13266	13610	13420	50	4050	500	9450	10	1	9530000	1283	10.93	0.53	12	0.09	1231.00	25413.00	17590	20230613	-23.48	11210	20230517	20.07	17590	-23.48	20230613	11210	20.07	20230517	17590	-23.48	20230613	11210	20.07	20230517	2.39	N	065680	500	49 억	403227	N	N	0	N	N
61	20231121	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13540	40	2	0.30	116950630	8648	81.39	13520	13600	13340	17550	9450	13500	13523.43	4.23	-372	13646	13572	13456	13382	13266	13610	13420	50	4050	500	9450	10	1	9530000	1290	11.00	0.53	12	0.09	1231.00	25413.00	17590	20230613	-23.02	11210	20230517	20.79	17590	-23.02	20230613	11210	20.79	20230517	17590	-23.02	20230613	11210	20.79	20230517	2.39	N	065680	500	49 억	403227	N	N	0	N	N
62	20231121	120552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13540	40	2	0.30	55104900	4077	38.37	13520	13600	13340	17550	9450	13500	13516.04	4.23	-46	13646	13572	13456	13382	13266	13610	13420	50	4050	500	9450	10	1	9530000	1290	11.00	0.53	12	0.04	1231.00	25413.00	17590	20230613	-23.02	11210	20230517	20.79	17590	-23.02	20230613	11210	20.79	20230517	17590	-23.02	20230613	11210	20.79	20230517	2.39	N	065680	500	49 억	403227	N	N	0	N	N
63	20231121	110551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13490	-10	5	-0.07	51937140	3843	36.17	13520	13600	13340	17550	9450	13500	13514.74	4.23	34	13646	13572	13456	13382	13266	13610	13420	50	4050	500	9450	10	1	9530000	1286	10.96	0.53	12	0.04	1231.00	25413.00	17590	20230613	-23.31	11210	20230517	20.34	17590	-23.31	20230613	11210	20.34	20230517	17590	-23.31	20230613	11210	20.34	20230517	2.39	N	065680	500	49 억	403227	N	N	0	N	N
64	20231121	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13490	-10	5	-0.07	12545060	935	8.80	13520	13600	13340	17550	9450	13500	13417.18	4.23	-49	13646	13572	13456	13382	13266	13610	13420	50	4050	500	9450	10	1	9530000	1286	10.96	0.53	12	0.01	1231.00	25413.00	17590	20230613	-23.31	11210	20230517	20.34	17590	-23.31	20230613	11210	20.34	20230517	17590	-23.31	20230613	11210	20.34	20230517	2.39	N	065680	500	49 억	403227	N	N	0	N	N
65	20231121	090544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13450	-50	5	-0.37	5344900	399	3.75	13520	13600	13340	17550	9450	13500	13395.74	4.23	21	13646	13572	13456	13382	13266	13610	13420	50	4050	500	9450	10	1	9530000	1282	10.93	0.53	12	0.00	1231.00	25413.00	17590	20230613	-23.54	11210	20230517	19.98	17590	-23.54	20230613	11210	19.98	20230517	17590	-23.54	20230613	11210	19.98	20230517	2.39	N	065680	500	49 억	403227	N	N	0	N	N
66	20231120	160549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	-20	5	-0.15	142898330	10622	60.14	13390	13530	13340	17570	9470	13520	13453.05	4.26	-2480	13826	13672	13436	13282	13046	13750	13360	50	4050	500	9460	10	1	9530000	1287	10.97	0.53	12	0.11	1231.00	25413.00	17590	20230613	-23.25	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	17590	-23.25	20230613	11210	20.43	20230517	2.38	N	065680	500	49 억	405707	N	N	0	N	N
67	20231120	150553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	-20	5	-0.15	131232470	9757	55.24	13390	13530	13340	17570	9470	13520	13450.08	4.26	-2206	13826	13672	13436	13282	13046	13750	13360	50	4050	500	9460	10	1	9530000	1287	10.97	0.53	12	0.10	1231.00	25413.00	17590	20230613	-23.25	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	17590	-23.25	20230613	11210	20.43	20230517	2.38	N	065680	500	49 억	405707	N	N	0	N	N
68	20231120	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13490	-30	5	-0.22	78266630	5828	33.00	13390	13530	13340	17570	9470	13520	13429.41	4.26	-360	13826	13672	13436	13282	13046	13750	13360	50	4050	500	9460	10	1	9530000	1286	10.96	0.53	12	0.06	1231.00	25413.00	17590	20230613	-23.31	11210	20230517	20.34	17590	-23.31	20230613	11210	20.34	20230517	17590	-23.31	20230613	11210	20.34	20230517	2.38	N	065680	500	49 억	405707	N	N	0	N	N
69	20231120	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13420	-100	5	-0.74	40891750	3055	17.30	13390	13530	13340	17570	9470	13520	13385.19	4.26	165	13826	13672	13436	13282	13046	13750	13360	50	4050	500	9460	10	1	9530000	1279	10.90	0.53	12	0.03	1231.00	25413.00	17590	20230613	-23.71	11210	20230517	19.71	17590	-23.71	20230613	11210	19.71	20230517	17590	-23.71	20230613	11210	19.71	20230517	2.38	N	065680	500	49 억	405707	N	N	0	N	N
70	20231120	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13360	-160	5	-1.18	36996110	2765	15.66	13390	13530	13340	17570	9470	13520	13380.15	4.26	220	13826	13672	13436	13282	13046	13750	13360	50	4050	500	9460	10	1	9530000	1273	10.85	0.53	12	0.03	1231.00	25413.00	17590	20230613	-24.05	11210	20230517	19.18	17590	-24.05	20230613	11210	19.18	20230517	17590	-24.05	20230613	11210	19.18	20230517	2.38	N	065680	500	49 억	405707	N	N	0	N	N
71	20231120	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13360	-160	5	-1.18	18249570	1361	7.71	13390	13530	13340	17570	9470	13520	13408.94	4.26	316	13826	13672	13436	13282	13046	13750	13360	50	4050	500	9460	10	1	9530000	1273	10.85	0.53	12	0.01	1231.00	25413.00	17590	20230613	-24.05	11210	20230517	19.18	17590	-24.05	20230613	11210	19.18	20230517	17590	-24.05	20230613	11210	19.18	20230517	2.38	N	065680	500	49 억	405707	N	N	0	N	N
72	20231120	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13400	-120	5	-0.89	11606440	864	4.89	13390	13530	13390	17570	9470	13520	13433.38	4.26	449	13826	13672	13436	13282	13046	13750	13360	50	4050	500	9460	10	1	9530000	1277	10.89	0.53	12	0.01	1231.00	25413.00	17590	20230613	-23.82	11210	20230517	19.54	17590	-23.82	20230613	11210	19.54	20230517	17590	-23.82	20230613	11210	19.54	20230517	2.38	N	065680	500	49 억	405707	N	N	0	N	N
73	20231120	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13440	-80	5	-0.59	4074630	304	1.72	13390	13440	13390	17570	9470	13520	13403.39	4.26	25	13826	13672	13436	13282	13046	13750	13360	50	4050	500	9460	10	1	9530000	1281	10.92	0.53	12	0.00	1231.00	25413.00	17590	20230613	-23.59	11210	20230517	19.89	17590	-23.59	20230613	11210	19.89	20230517	17590	-23.59	20230613	11210	19.89	20230517	2.38	N	065680	500	49 억	405707	N	N	0	N	N
74	20231117	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13520	0	3	0.00	236787010	17652	168.66	13370	13590	13200	17570	9470	13520	13414.17	4.28	-1925	13713	13616	13453	13356	13193	13665	13405	50	4050	500	9460	10	1	9530000	1288	10.98	0.53	12	0.19	1231.00	25413.00	17590	20230613	-23.14	11210	20230517	20.61	17590	-23.14	20230613	11210	20.61	20230517	17590	-23.14	20230613	11210	20.61	20230517	2.40	N	065680	500	49 억	407709	N	N	0	N	N
75	20231117	150605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13520	0	3	0.00	227106710	16936	161.82	13370	13590	13200	17570	9470	13520	13409.70	4.28	-1499	13713	13616	13453	13356	13193	13665	13405	50	4050	500	9460	10	1	9530000	1288	10.98	0.53	12	0.18	1231.00	25413.00	17590	20230613	-23.14	11210	20230517	20.61	17590	-23.14	20230613	11210	20.61	20230517	17590	-23.14	20230613	11210	20.61	20230517	2.40	N	065680	500	49 억	407709	N	N	0	N	N
76	20231117	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13340	-180	5	-1.33	133445690	9985	95.40	13370	13590	13200	17570	9470	13520	13364.62	4.28	807	13713	13616	13453	13356	13193	13665	13405	50	4050	500	9460	10	1	9530000	1271	10.84	0.52	12	0.10	1231.00	25413.00	17590	20230613	-24.16	11210	20230517	19.00	17590	-24.16	20230613	11210	19.00	20230517	17590	-24.16	20230613	11210	19.00	20230517	2.40	N	065680	500	49 억	407709	N	N	0	N	N
77	20231117	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13340	-180	5	-1.33	104601740	7806	74.58	13370	13590	13270	17570	9470	13520	13400.17	4.28	1392	13713	13616	13453	13356	13193	13665	13405	50	4050	500	9460	10	1	9530000	1271	10.84	0.52	12	0.08	1231.00	25413.00	17590	20230613	-24.16	11210	20230517	19.00	17590	-24.16	20230613	11210	19.00	20230517	17590	-24.16	20230613	11210	19.00	20230517	2.40	N	065680	500	49 억	407709	N	N	0	N	N
78	20231117	120603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13390	-130	5	-0.96	99605100	7431	71.00	13370	13590	13270	17570	9470	13520	13404.00	4.28	1615	13713	13616	13453	13356	13193	13665	13405	50	4050	500	9460	10	1	9530000	1276	10.88	0.53	12	0.08	1231.00	25413.00	17590	20230613	-23.88	11210	20230517	19.45	17590	-23.88	20230613	11210	19.45	20230517	17590	-23.88	20230613	11210	19.45	20230517	2.40	N	065680	500	49 억	407709	N	N	0	N	N
79	20231117	110604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13360	-160	5	-1.18	59771700	4439	42.41	13370	13590	13340	17570	9470	13520	13465.13	4.28	-301	13713	13616	13453	13356	13193	13665	13405	50	4050	500	9460	10	1	9530000	1273	10.85	0.53	12	0.05	1231.00	25413.00	17590	20230613	-24.05	11210	20230517	19.18	17590	-24.05	20230613	11210	19.18	20230517	17590	-24.05	20230613	11210	19.18	20230517	2.40	N	065680	500	49 억	407709	N	N	0	N	N
80	20231117	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13520	0	3	0.00	40129310	2974	28.42	13370	13590	13340	17570	9470	13520	13493.38	4.28	-236	13713	13616	13453	13356	13193	13665	13405	50	4050	500	9460	10	1	9530000	1288	10.98	0.53	12	0.03	1231.00	25413.00	17590	20230613	-23.14	11210	20230517	20.61	17590	-23.14	20230613	11210	20.61	20230517	17590	-23.14	20230613	11210	20.61	20230517	2.40	N	065680	500	49 억	407709	N	N	0	N	N
81	20231117	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	-20	5	-0.15	3101750	231	2.21	13370	13500	13340	17570	9470	13520	13427.49	4.28	-28	13713	13616	13453	13356	13193	13665	13405	50	4050	500	9460	10	1	9530000	1287	10.97	0.53	12	0.00	1231.00	25413.00	17590	20230613	-23.25	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	17590	-23.25	20230613	11210	20.43	20230517	2.40	N	065680	500	49 억	407709	N	N	0	N	N
82	20231116	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	140	2	1.05	134701220	9979	42.44	13390	13550	13290	17400	9380	13390	13498.47	4.29	-1165	13630	13510	13380	13260	13130	13445	13195	50	4010	500	9370	10	1	9530000	1289	10.99	0.53	12	0.10	1231.00	25413.00	17590	20230613	-23.08	11210	20230517	20.70	17590	-23.08	20230613	11210	20.70	20230517	17590	-23.08	20230613	11210	20.70	20230517	2.48	N	065680	500	49 억	408945	N	N	0	N	N
83	20231116	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13510	120	2	0.90	114688120	8498	36.14	13390	13550	13290	17400	9380	13390	13495.90	4.29	-756	13630	13510	13380	13260	13130	13445	13195	50	4010	500	9370	10	1	9530000	1288	10.97	0.53	12	0.09	1231.00	25413.00	17590	20230613	-23.19	11210	20230517	20.52	17590	-23.19	20230613	11210	20.52	20230517	17590	-23.19	20230613	11210	20.52	20230517	2.48	N	065680	500	49 억	408945	N	N	0	N	N
84	20231116	140541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13520	130	2	0.97	95943470	7111	30.25	13390	13550	13290	17400	9380	13390	13492.26	4.29	-397	13630	13510	13380	13260	13130	13445	13195	50	4010	500	9370	10	1	9530000	1288	10.98	0.53	12	0.07	1231.00	25413.00	17590	20230613	-23.14	11210	20230517	20.61	17590	-23.14	20230613	11210	20.61	20230517	17590	-23.14	20230613	11210	20.61	20230517	2.48	N	065680	500	49 억	408945	N	N	0	N	N
85	20231116	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	140	2	1.05	80538240	5972	25.40	13390	13550	13290	17400	9380	13390	13485.97	4.29	15	13630	13510	13380	13260	13130	13445	13195	50	4010	500	9370	10	1	9530000	1289	10.99	0.53	12	0.06	1231.00	25413.00	17590	20230613	-23.08	11210	20230517	20.70	17590	-23.08	20230613	11210	20.70	20230517	17590	-23.08	20230613	11210	20.70	20230517	2.48	N	065680	500	49 억	408945	N	N	0	N	N
86	20231116	120602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13540	150	2	1.12	62216860	4618	19.64	13390	13550	13290	17400	9380	13390	13472.69	4.29	661	13630	13510	13380	13260	13130	13445	13195	50	4010	500	9370	10	1	9530000	1290	11.00	0.53	12	0.05	1231.00	25413.00	17590	20230613	-23.02	11210	20230517	20.79	17590	-23.02	20230613	11210	20.79	20230517	17590	-23.02	20230613	11210	20.79	20230517	2.48	N	065680	500	49 억	408945	N	N	0	N	N
87	20231116	110558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13490	100	2	0.75	32787100	2442	10.39	13390	13550	13290	17400	9380	13390	13426.33	4.29	506	13630	13510	13380	13260	13130	13445	13195	50	4010	500	9370	10	1	9530000	1286	10.96	0.53	12	0.03	1231.00	25413.00	17590	20230613	-23.31	11210	20230517	20.34	17590	-23.31	20230613	11210	20.34	20230517	17590	-23.31	20230613	11210	20.34	20230517	2.48	N	065680	500	49 억	408945	N	N	0	N	N
88	20231116	100559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13290	-100	5	-0.75	601560	45	0.19	13390	13390	13290	17400	9380	13390	13368.00	4.29	-30	13630	13510	13380	13260	13130	13445	13195	50	4010	500	9370	10	1	9530000	1267	10.80	0.52	12	0.00	1231.00	25413.00	17590	20230613	-24.45	11210	20230517	18.55	17590	-24.45	20230613	11210	18.55	20230517	17590	-24.45	20230613	11210	18.55	20230517	2.48	N	065680	500	49 억	408945	N	N	0	N	N
89	20231116	090559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13390	0	3	0.00	0	0	0.00	0	0	0	17400	9380	13390	0.00	4.29	0	13630	13510	13380	13260	13130	13445	13195	50	4010	500	9370	10	1	9530000	1276	10.88	0.53	12	0.00	1231.00	25413.00	17590	20230613	-23.88	11210	20230517	19.45	17590	-23.88	20230613	11210	19.45	20230517	17590	-23.88	20230613	11210	19.45	20230517	2.48	N	065680	500	49 억	408945	N	N	0	N	N
90	20231115	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13390	-40	5	-0.30	314574620	23462	22.16	13430	13500	13250	17450	9410	13430	13407.83	4.30	-753	14096	13762	13106	12772	12116	13930	12940	50	4020	500	9400	10	1	9530000	1276	10.88	0.53	12	0.25	1231.00	25413.00	17590	20230613	-23.88	11210	20230517	19.45	17590	-23.88	20230613	11210	19.45	20230517	17590	-23.88	20230613	11210	19.45	20230517	2.49	N	065680	500	49 억	410173	N	N	0	N	N
91	20231115	150607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13450	20	2	0.15	298740060	22284	21.05	13430	13500	13250	17450	9410	13430	13406.03	4.30	-241	14096	13762	13106	12772	12116	13930	12940	50	4020	500	9400	10	1	9530000	1282	10.93	0.53	12	0.23	1231.00	25413.00	17590	20230613	-23.54	11210	20230517	19.98	17590	-23.54	20230613	11210	19.98	20230517	17590	-23.54	20230613	11210	19.98	20230517	2.49	N	065680	500	49 억	410173	N	N	0	N	N
92	20231115	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13470	40	2	0.30	231867420	17318	16.36	13430	13500	13250	17450	9410	13430	13388.81	4.30	981	14096	13762	13106	12772	12116	13930	12940	50	4020	500	9400	10	1	9530000	1284	10.94	0.53	12	0.18	1231.00	25413.00	17590	20230613	-23.42	11210	20230517	20.16	17590	-23.42	20230613	11210	20.16	20230517	17590	-23.42	20230613	11210	20.16	20230517	2.49	N	065680	500	49 억	410173	N	N	0	N	N
93	20231115	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13370	-60	5	-0.45	173345280	12955	12.24	13430	13500	13250	17450	9410	13430	13380.57	4.30	95	14096	13762	13106	12772	12116	13930	12940	50	4020	500	9400	10	1	9530000	1274	10.86	0.53	12	0.14	1231.00	25413.00	17590	20230613	-23.99	11210	20230517	19.27	17590	-23.99	20230613	11210	19.27	20230517	17590	-23.99	20230613	11210	19.27	20230517	2.49	N	065680	500	49 억	410173	N	N	0	N	N
94	20231115	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13390	-40	5	-0.30	133773550	9987	9.43	13430	13500	13250	17450	9410	13430	13394.77	4.30	67	14096	13762	13106	12772	12116	13930	12940	50	4020	500	9400	10	1	9530000	1276	10.88	0.53	12	0.10	1231.00	25413.00	17590	20230613	-23.88	11210	20230517	19.45	17590	-23.88	20230613	11210	19.45	20230517	17590	-23.88	20230613	11210	19.45	20230517	2.49	N	065680	500	49 억	410173	N	N	0	N	N
95	20231115	110614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13460	30	2	0.22	119644140	8929	8.43	13430	13500	13250	17450	9410	13430	13399.50	4.30	700	14096	13762	13106	12772	12116	13930	12940	50	4020	500	9400	10	1	9530000	1283	10.93	0.53	12	0.09	1231.00	25413.00	17590	20230613	-23.48	11210	20230517	20.07	17590	-23.48	20230613	11210	20.07	20230517	17590	-23.48	20230613	11210	20.07	20230517	2.49	N	065680	500	49 억	410173	N	N	0	N	N
96	20231115	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13400	-30	5	-0.22	88828550	6632	6.26	13430	13500	13250	17450	9410	13430	13393.93	4.30	1145	14096	13762	13106	12772	12116	13930	12940	50	4020	500	9400	10	1	9530000	1277	10.89	0.53	12	0.07	1231.00	25413.00	17590	20230613	-23.82	11210	20230517	19.54	17590	-23.82	20230613	11210	19.54	20230517	17590	-23.82	20230613	11210	19.54	20230517	2.49	N	065680	500	49 억	410173	N	N	0	N	N
97	20231115	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13450	20	2	0.15	23185470	1726	1.63	13430	13500	13370	17450	9410	13430	13433.06	4.30	-310	14096	13762	13106	12772	12116	13930	12940	50	4020	500	9400	10	1	9530000	1282	10.93	0.53	12	0.02	1231.00	25413.00	17590	20230613	-23.54	11210	20230517	19.98	17590	-23.54	20230613	11210	19.98	20230517	17590	-23.54	20230613	11210	19.98	20230517	2.49	N	065680	500	49 억	410173	N	N	0	N	N
98	20231114	160557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13430	870	2	6.93	1382352880	105858	600.89	12450	13440	12450	16320	8800	12560	13058.55	3.95	33229	12766	12662	12536	12432	12306	12600	12370	50	3760	500	8790	10	1	9530000	1280	10.91	0.53	12	1.11	1231.00	25413.00	17590	20230613	-23.65	11210	20230517	19.80	17590	-23.65	20230613	11210	19.80	20230517	17590	-23.65	20230613	11210	19.80	20230517	2.44	N	065680	500	49 억	376281	N	N	0	N	N
99	20231114	150558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13300	740	2	5.89	1265570360	97135	551.37	12450	13320	12450	16320	8800	12560	13028.98	3.95	33797	12766	12662	12536	12432	12306	12600	12370	50	3760	500	8790	10	1	9530000	1267	10.80	0.52	12	1.02	1231.00	25413.00	17590	20230613	-24.39	11210	20230517	18.64	17590	-24.39	20230613	11210	18.64	20230517	17590	-24.39	20230613	11210	18.64	20230517	2.44	N	065680	500	49 억	376281	N	N	0	N	N
100	20231114	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	440	2	3.50	1014887120	78088	443.25	12450	13270	12450	16320	8800	12560	12996.71	3.95	29770	12766	12662	12536	12432	12306	12600	12370	50	3760	500	8790	10	1	9530000	1239	10.56	0.51	12	0.82	1231.00	25413.00	17590	20230613	-26.09	11210	20230517	15.97	17590	-26.09	20230613	11210	15.97	20230517	17590	-26.09	20230613	11210	15.97	20230517	2.44	N	065680	500	49 억	376281	N	N	0	N	N
101	20231114	130600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13070	510	2	4.06	675307550	51980	295.06	12450	13270	12450	16320	8800	12560	12991.68	3.95	26171	12766	12662	12536	12432	12306	12600	12370	50	3760	500	8790	10	1	9530000	1246	10.62	0.51	12	0.55	1231.00	25413.00	17590	20230613	-25.70	11210	20230517	16.59	17590	-25.70	20230613	11210	16.59	20230517	17590	-25.70	20230613	11210	16.59	20230517	2.44	N	065680	500	49 억	376281	N	N	0	N	N
102	20231114	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13150	590	2	4.70	435237680	33612	190.79	12450	13270	12450	16320	8800	12560	12948.88	3.95	15202	12766	12662	12536	12432	12306	12600	12370	50	3760	500	8790	10	1	9530000	1253	10.68	0.52	12	0.35	1231.00	25413.00	17590	20230613	-25.24	11210	20230517	17.31	17590	-25.24	20230613	11210	17.31	20230517	17590	-25.24	20230613	11210	17.31	20230517	2.44	N	065680	500	49 억	376281	N	N	0	N	N
103	20231114	110607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13140	580	2	4.62	250609020	19579	111.14	12450	13140	12450	16320	8800	12560	12799.89	3.95	8952	12766	12662	12536	12432	12306	12600	12370	50	3760	500	8790	10	1	9530000	1252	10.67	0.52	12	0.21	1231.00	25413.00	17590	20230613	-25.30	11210	20230517	17.22	17590	-25.30	20230613	11210	17.22	20230517	17590	-25.30	20230613	11210	17.22	20230517	2.44	N	065680	500	49 억	376281	N	N	0	N	N
104	20231114	100600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12690	130	2	1.04	93899410	7476	42.44	12450	12700	12450	16320	8800	12560	12560.11	3.95	3451	12766	12662	12536	12432	12306	12600	12370	50	3760	500	8790	10	1	9530000	1209	10.31	0.50	12	0.08	1231.00	25413.00	17590	20230613	-27.86	11210	20230517	13.20	17590	-27.86	20230613	11210	13.20	20230517	17590	-27.86	20230613	11210	13.20	20230517	2.44	N	065680	500	49 억	376281	N	N	0	N	N
105	20231114	090554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12530	-30	5	-0.24	19903600	1595	9.05	12450	12560	12450	16320	8800	12560	12478.75	3.95	146	12766	12662	12536	12432	12306	12600	12370	50	3760	500	8790	10	1	9530000	1194	10.18	0.49	12	0.02	1231.00	25413.00	17590	20230613	-28.77	11210	20230517	11.78	17590	-28.77	20230613	11210	11.78	20230517	17590	-28.77	20230613	11210	11.78	20230517	2.44	N	065680	500	49 억	376281	N	N	0	N	N
106	20231113	160551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	-80	5	-0.63	220641370	17616	11.99	12640	12640	12410	16430	8850	12640	12524.86	3.99	-4379	13146	12892	12636	12382	12126	13020	12510	50	3790	500	8840	10	1	9530000	1197	10.20	0.49	12	0.18	1231.00	25413.00	17590	20230613	-28.60	11210	20230517	12.04	17590	-28.60	20230613	11210	12.04	20230517	17590	-28.60	20230613	11210	12.04	20230517	2.40	N	065680	500	49 억	380660	N	N	0	N	N
107	20231113	150550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12550	-90	5	-0.71	206228310	16468	11.21	12640	12640	12410	16430	8850	12640	12522.97	3.99	-4109	13146	12892	12636	12382	12126	13020	12510	50	3790	500	8840	10	1	9530000	1196	10.19	0.49	12	0.17	1231.00	25413.00	17590	20230613	-28.65	11210	20230517	11.95	17590	-28.65	20230613	11210	11.95	20230517	17590	-28.65	20230613	11210	11.95	20230517	2.40	N	065680	500	49 억	380660	N	N	0	N	N
108	20231113	140548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	-80	5	-0.63	164710460	13162	8.96	12640	12640	12410	16430	8850	12640	12514.09	3.99	-4038	13146	12892	12636	12382	12126	13020	12510	50	3790	500	8840	10	1	9530000	1197	10.20	0.49	12	0.14	1231.00	25413.00	17590	20230613	-28.60	11210	20230517	12.04	17590	-28.60	20230613	11210	12.04	20230517	17590	-28.60	20230613	11210	12.04	20230517	2.40	N	065680	500	49 억	380660	N	N	0	N	N
109	20231113	130547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12530	-110	5	-0.87	138323950	11059	7.52	12640	12640	12410	16430	8850	12640	12507.82	3.99	-3793	13146	12892	12636	12382	12126	13020	12510	50	3790	500	8840	10	1	9530000	1194	10.18	0.49	12	0.12	1231.00	25413.00	17590	20230613	-28.77	11210	20230517	11.78	17590	-28.77	20230613	11210	11.78	20230517	17590	-28.77	20230613	11210	11.78	20230517	2.40	N	065680	500	49 억	380660	N	N	0	N	N
110	20231113	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12510	-130	5	-1.03	124586910	9963	6.78	12640	12640	12410	16430	8850	12640	12504.96	3.99	-3300	13146	12892	12636	12382	12126	13020	12510	50	3790	500	8840	10	1	9530000	1192	10.16	0.49	12	0.10	1231.00	25413.00	17590	20230613	-28.88	11210	20230517	11.60	17590	-28.88	20230613	11210	11.60	20230517	17590	-28.88	20230613	11210	11.60	20230517	2.40	N	065680	500	49 억	380660	N	N	0	N	N
111	20231113	110546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12460	-180	5	-1.42	80101620	6395	4.35	12640	12640	12440	16430	8850	12640	12525.66	3.99	-2396	13146	12892	12636	12382	12126	13020	12510	50	3790	500	8840	10	1	9530000	1187	10.12	0.49	12	0.07	1231.00	25413.00	17590	20230613	-29.16	11210	20230517	11.15	17590	-29.16	20230613	11210	11.15	20230517	17590	-29.16	20230613	11210	11.15	20230517	2.40	N	065680	500	49 억	380660	N	N	0	N	N
112	20231113	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12550	-90	5	-0.71	41520330	3304	2.25	12640	12640	12500	16430	8850	12640	12566.69	3.99	-880	13146	12892	12636	12382	12126	13020	12510	50	3790	500	8840	10	1	9530000	1196	10.19	0.49	12	0.03	1231.00	25413.00	17590	20230613	-28.65	11210	20230517	11.95	17590	-28.65	20230613	11210	11.95	20230517	17590	-28.65	20230613	11210	11.95	20230517	2.40	N	065680	500	49 억	380660	N	N	0	N	N
113	20231113	090550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12630	-10	5	-0.08	8802620	697	0.47	12640	12640	12570	16430	8850	12640	12629.30	3.99	-36	13146	12892	12636	12382	12126	13020	12510	50	3790	500	8840	10	1	9530000	1204	10.26	0.50	12	0.01	1231.00	25413.00	17590	20230613	-28.20	11210	20230517	12.67	17590	-28.20	20230613	11210	12.67	20230517	17590	-28.20	20230613	11210	12.67	20230517	2.40	N	065680	500	49 억	380660	N	N	0	N	N
114	20231110	160605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12640	-50	5	-0.39	752849140	59651	83.13	12600	12890	12380	16490	8890	12690	12620.90	3.84	14877	13203	12946	12663	12406	12123	12805	12265	50	3800	500	8880	10	1	9530000	1205	10.27	0.50	12	0.63	1231.00	25413.00	17590	20230613	-28.14	11210	20230517	12.76	17590	-28.14	20230613	11210	12.76	20230517	17590	-28.14	20230613	11210	12.76	20230517	2.29	N	065680	500	49 억	365818	N	N	0	N	N
115	20231110	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12670	-20	5	-0.16	656264750	51995	72.46	12600	12890	12380	16490	8890	12690	12621.69	3.84	16823	13203	12946	12663	12406	12123	12805	12265	50	3800	500	8880	10	1	9530000	1207	10.29	0.50	12	0.55	1231.00	25413.00	17590	20230613	-27.97	11210	20230517	13.02	17590	-27.97	20230613	11210	13.02	20230517	17590	-27.97	20230613	11210	13.02	20230517	2.29	N	065680	500	49 억	365818	N	N	0	N	N
116	20231110	140552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12690	0	3	0.00	490644500	38875	54.18	12600	12890	12380	16490	8890	12690	12621.08	3.84	15385	13203	12946	12663	12406	12123	12805	12265	50	3800	500	8880	10	1	9530000	1209	10.31	0.50	12	0.41	1231.00	25413.00	17590	20230613	-27.86	11210	20230517	13.20	17590	-27.86	20230613	11210	13.20	20230517	17590	-27.86	20230613	11210	13.20	20230517	2.29	N	065680	500	49 억	365818	N	N	0	N	N
117	20231110	130553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12680	-10	5	-0.08	448980210	35593	49.60	12600	12890	12380	16490	8890	12690	12614.28	3.84	16811	13203	12946	12663	12406	12123	12805	12265	50	3800	500	8880	10	1	9530000	1208	10.30	0.50	12	0.37	1231.00	25413.00	17590	20230613	-27.91	11210	20230517	13.11	17590	-27.91	20230613	11210	13.11	20230517	17590	-27.91	20230613	11210	13.11	20230517	2.29	N	065680	500	49 억	365818	N	N	0	N	N
118	20231110	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12620	-70	5	-0.55	323363610	25652	35.75	12600	12890	12380	16490	8890	12690	12605.79	3.84	13469	13203	12946	12663	12406	12123	12805	12265	50	3800	500	8880	10	1	9530000	1203	10.25	0.50	12	0.27	1231.00	25413.00	17590	20230613	-28.25	11210	20230517	12.58	17590	-28.25	20230613	11210	12.58	20230517	17590	-28.25	20230613	11210	12.58	20230517	2.29	N	065680	500	49 억	365818	N	N	0	N	N
119	20231110	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12610	-80	5	-0.63	233686120	18563	25.87	12600	12890	12380	16490	8890	12690	12588.81	3.84	10262	13203	12946	12663	12406	12123	12805	12265	50	3800	500	8880	10	1	9530000	1202	10.24	0.50	12	0.19	1231.00	25413.00	17590	20230613	-28.31	11210	20230517	12.49	17590	-28.31	20230613	11210	12.49	20230517	17590	-28.31	20230613	11210	12.49	20230517	2.29	N	065680	500	49 억	365818	N	N	0	N	N
120	20231110	100553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12520	-170	5	-1.34	94285430	7586	10.57	12600	12670	12380	16490	8890	12690	12428.87	3.84	3335	13203	12946	12663	12406	12123	12805	12265	50	3800	500	8880	10	1	9530000	1193	10.17	0.49	12	0.08	1231.00	25413.00	17590	20230613	-28.82	11210	20230517	11.69	17590	-28.82	20230613	11210	11.69	20230517	17590	-28.82	20230613	11210	11.69	20230517	2.29	N	065680	500	49 억	365818	N	N	0	N	N
121	20231110	090543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12550	-140	5	-1.10	5236080	417	0.58	12600	12660	12550	16490	8890	12690	12556.55	3.84	256	13203	12946	12663	12406	12123	12805	12265	50	3800	500	8880	10	1	9530000	1196	10.19	0.49	12	0.00	1231.00	25413.00	17590	20230613	-28.65	11210	20230517	11.95	17590	-28.65	20230613	11210	11.95	20230517	17590	-28.65	20230613	11210	11.95	20230517	2.29	N	065680	500	49 억	365818	N	N	0	N	N
122	20231109	160538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12690	-160	5	-1.25	901369950	71720	52.37	12850	12920	12380	16700	9000	12850	12567.05	3.92	-8120	14636	13742	13296	12402	11956	13520	12180	50	3850	500	8990	10	1	9530000	1209	10.31	0.50	12	0.75	1231.00	25413.00	17590	20230613	-27.86	11210	20230517	13.20	17590	-27.86	20230613	11210	13.20	20230517	17590	-27.86	20230613	11210	13.20	20230517	2.29	N	065680	500	49 억	373839	N	N	0	N	N
123	20231109	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	-80	5	-0.62	789202290	62881	45.91	12850	12920	12380	16700	9000	12850	12550.25	3.92	-6705	14636	13742	13296	12402	11956	13520	12180	50	3850	500	8990	10	1	9530000	1217	10.37	0.50	12	0.66	1231.00	25413.00	17590	20230613	-27.40	11210	20230517	13.92	17590	-27.40	20230613	11210	13.92	20230517	17590	-27.40	20230613	11210	13.92	20230517	2.29	N	065680	500	49 억	373839	N	N	0	N	N
124	20231109	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12450	-400	5	-3.11	600336100	47881	34.96	12850	12920	12380	16700	9000	12850	12537.43	3.92	-9475	14636	13742	13296	12402	11956	13520	12180	50	3850	500	8990	10	1	9530000	1186	10.11	0.49	12	0.50	1231.00	25413.00	17590	20230613	-29.22	11210	20230517	11.06	17590	-29.22	20230613	11210	11.06	20230517	17590	-29.22	20230613	11210	11.06	20230517	2.29	N	065680	500	49 억	373839	N	N	0	N	N
125	20231109	130539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12470	-380	5	-2.96	523904430	41730	30.47	12850	12920	12380	16700	9000	12850	12553.91	3.92	-8488	14636	13742	13296	12402	11956	13520	12180	50	3850	500	8990	10	1	9530000	1188	10.13	0.49	12	0.44	1231.00	25413.00	17590	20230613	-29.11	11210	20230517	11.24	17590	-29.11	20230613	11210	11.24	20230517	17590	-29.11	20230613	11210	11.24	20230517	2.29	N	065680	500	49 억	373839	N	N	0	N	N
126	20231109	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12450	-400	5	-3.11	392780610	31172	22.76	12850	12920	12450	16700	9000	12850	12599.62	3.92	-7359	14636	13742	13296	12402	11956	13520	12180	50	3850	500	8990	10	1	9530000	1186	10.11	0.49	12	0.33	1231.00	25413.00	17590	20230613	-29.22	11210	20230517	11.06	17590	-29.22	20230613	11210	11.06	20230517	17590	-29.22	20230613	11210	11.06	20230517	2.29	N	065680	500	49 억	373839	N	N	0	N	N
127	20231109	110540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12600	-250	5	-1.95	280397170	22194	16.20	12850	12920	12540	16700	9000	12850	12632.93	3.92	-3997	14636	13742	13296	12402	11956	13520	12180	50	3850	500	8990	10	1	9530000	1201	10.24	0.50	12	0.23	1231.00	25413.00	17590	20230613	-28.37	11210	20230517	12.40	17590	-28.37	20230613	11210	12.40	20230517	17590	-28.37	20230613	11210	12.40	20230517	2.29	N	065680	500	49 억	373839	N	N	0	N	N
128	20231109	100536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12600	-250	5	-1.95	142084900	11229	8.20	12850	12920	12560	16700	9000	12850	12651.60	3.92	-5815	14636	13742	13296	12402	11956	13520	12180	50	3850	500	8990	10	1	9530000	1201	10.24	0.50	12	0.12	1231.00	25413.00	17590	20230613	-28.37	11210	20230517	12.40	17590	-28.37	20230613	11210	12.40	20230517	17590	-28.37	20230613	11210	12.40	20230517	2.29	N	065680	500	49 억	373839	N	N	0	N	N
129	20231109	090537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-20	5	-0.16	9915120	772	0.56	12850	12920	12800	16700	9000	12850	12842.43	3.92	58	14636	13742	13296	12402	11956	13520	12180	50	3850	500	8990	10	1	9530000	1223	10.42	0.50	12	0.01	1231.00	25413.00	17590	20230613	-27.06	11210	20230517	14.45	17590	-27.06	20230613	11210	14.45	20230517	17590	-27.06	20230613	11210	14.45	20230517	2.29	N	065680	500	49 억	373839	N	N	0	N	N
130	20231108	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12850	-280	5	-2.13	1806835060	135777	688.98	13130	14190	12850	17060	9200	13130	13308.50	3.88	5139	13516	13322	13116	12922	12716	13220	12820	50	3930	500	9190	10	1	9530000	1225	10.44	0.51	12	1.42	1231.00	25413.00	17590	20230613	-26.95	11210	20230517	14.63	17590	-26.95	20230613	11210	14.63	20230517	17590	-26.95	20230613	11210	14.63	20230517	2.28	N	065680	500	49 억	369664	N	N	0	N	N
131	20231108	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12930	-200	5	-1.52	1724515600	129385	656.54	13130	14190	12880	17060	9200	13130	13328.56	3.88	5689	13516	13322	13116	12922	12716	13220	12820	50	3930	500	9190	10	1	9530000	1232	10.50	0.51	12	1.36	1231.00	25413.00	17590	20230613	-26.49	11210	20230517	15.34	17590	-26.49	20230613	11210	15.34	20230517	17590	-26.49	20230613	11210	15.34	20230517	2.28	N	065680	500	49 억	369664	N	N	0	N	N
132	20231108	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13290	160	2	1.22	1415119050	105698	536.35	13130	14190	12880	17060	9200	13130	13388.32	3.88	-161	13516	13322	13116	12922	12716	13220	12820	50	3930	500	9190	10	1	9530000	1267	10.80	0.52	12	1.11	1231.00	25413.00	17590	20230613	-24.45	11210	20230517	18.55	17590	-24.45	20230613	11210	18.55	20230517	17590	-24.45	20230613	11210	18.55	20230517	2.28	N	065680	500	49 억	369664	N	N	0	N	N
133	20231108	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13040	-90	5	-0.69	427164870	32791	166.39	13130	13280	12880	17060	9200	13130	13026.89	3.88	10442	13516	13322	13116	12922	12716	13220	12820	50	3930	500	9190	10	1	9530000	1243	10.59	0.51	12	0.34	1231.00	25413.00	17590	20230613	-25.87	11210	20230517	16.32	17590	-25.87	20230613	11210	16.32	20230517	17590	-25.87	20230613	11210	16.32	20230517	2.28	N	065680	500	49 억	369664	N	N	0	N	N
134	20231108	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13140	10	2	0.08	256117130	19626	99.59	13130	13280	12880	17060	9200	13130	13049.89	3.88	8188	13516	13322	13116	12922	12716	13220	12820	50	3930	500	9190	10	1	9530000	1252	10.67	0.52	12	0.21	1231.00	25413.00	17590	20230613	-25.30	11210	20230517	17.22	17590	-25.30	20230613	11210	17.22	20230517	17590	-25.30	20230613	11210	17.22	20230517	2.28	N	065680	500	49 억	369664	N	N	0	N	N
135	20231108	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	-130	5	-0.99	176812290	13587	68.95	13130	13280	12880	17060	9200	13130	13013.34	3.88	4139	13516	13322	13116	12922	12716	13220	12820	50	3930	500	9190	10	1	9530000	1239	10.56	0.51	12	0.14	1231.00	25413.00	17590	20230613	-26.09	11210	20230517	15.97	17590	-26.09	20230613	11210	15.97	20230517	17590	-26.09	20230613	11210	15.97	20230517	2.28	N	065680	500	49 억	369664	N	N	0	N	N
136	20231108	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13100	-30	5	-0.23	24061920	1838	9.33	13130	13280	13000	17060	9200	13130	13091.36	3.88	349	13516	13322	13116	12922	12716	13220	12820	50	3930	500	9190	10	1	9530000	1248	10.64	0.52	12	0.02	1231.00	25413.00	17590	20230613	-25.53	11210	20230517	16.86	17590	-25.53	20230613	11210	16.86	20230517	17590	-25.53	20230613	11210	16.86	20230517	2.28	N	065680	500	49 억	369664	N	N	0	N	N
137	20231108	090531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13280	150	2	1.14	856760	65	0.33	13130	13280	13130	17060	9200	13130	13180.92	3.88	-45	13516	13322	13116	12922	12716	13220	12820	50	3930	500	9190	10	1	9530000	1266	10.79	0.52	12	0.00	1231.00	25413.00	17590	20230613	-24.50	11210	20230517	18.47	17590	-24.50	20230613	11210	18.47	20230517	17590	-24.50	20230613	11210	18.47	20230517	2.28	N	065680	500	49 억	369664	N	N	0	N	N
138	20231107	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13130	-220	5	-1.65	258019890	19697	59.82	13310	13310	12910	17350	9350	13350	13099.20	3.92	-4255	14056	13702	13346	12992	12636	13880	13170	50	4000	500	9340	10	1	9530000	1251	10.67	0.52	12	0.21	1231.00	25413.00	17590	20230613	-25.36	11210	20230517	17.13	17590	-25.36	20230613	11210	17.13	20230517	17590	-25.36	20230613	11210	17.13	20230517	2.29	N	065680	500	49 억	373578	N	N	17	N	N
139	20231107	150535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13140	-210	5	-1.57	238956590	18243	55.40	13310	13310	12910	17350	9350	13350	13098.26	3.92	-4165	14056	13702	13346	12992	12636	13880	13170	50	4000	500	9340	10	1	9530000	1252	10.67	0.52	12	0.19	1231.00	25413.00	17590	20230613	-25.30	11210	20230517	17.22	17590	-25.30	20230613	11210	17.22	20230517	17590	-25.30	20230613	11210	17.22	20230517	2.29	N	065680	500	49 억	373578	N	N	17	N	N
140	20231107	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13100	-250	5	-1.87	156527080	11972	36.36	13310	13310	12910	17350	9350	13350	13073.97	3.92	-4535	14056	13702	13346	12992	12636	13880	13170	50	4000	500	9340	10	1	9530000	1248	10.64	0.52	12	0.13	1231.00	25413.00	17590	20230613	-25.53	11210	20230517	16.86	17590	-25.53	20230613	11210	16.86	20230517	17590	-25.53	20230613	11210	16.86	20230517	2.29	N	065680	500	49 억	373578	N	N	17	N	N
141	20231107	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13020	-330	5	-2.47	121339530	9274	28.17	13310	13310	12910	17350	9350	13350	13083.26	3.92	-4850	14056	13702	13346	12992	12636	13880	13170	50	4000	500	9340	10	1	9530000	1241	10.58	0.51	12	0.10	1231.00	25413.00	17590	20230613	-25.98	11210	20230517	16.15	17590	-25.98	20230613	11210	16.15	20230517	17590	-25.98	20230613	11210	16.15	20230517	2.29	N	065680	500	49 억	373578	N	N	17	N	N
142	20231107	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12960	-390	5	-2.92	111123290	8484	25.77	13310	13310	12960	17350	9350	13350	13097.39	3.92	-4236	14056	13702	13346	12992	12636	13880	13170	50	4000	500	9340	10	1	9530000	1235	10.53	0.51	12	0.09	1231.00	25413.00	17590	20230613	-26.32	11210	20230517	15.61	17590	-26.32	20230613	11210	15.61	20230517	17590	-26.32	20230613	11210	15.61	20230517	2.29	N	065680	500	49 억	373578	N	N	17	N	N
143	20231107	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13070	-280	5	-2.10	71859650	5469	16.61	13310	13310	13050	17350	9350	13350	13138.68	3.92	-1501	14056	13702	13346	12992	12636	13880	13170	50	4000	500	9340	10	1	9530000	1246	10.62	0.51	12	0.06	1231.00	25413.00	17590	20230613	-25.70	11210	20230517	16.59	17590	-25.70	20230613	11210	16.59	20230517	17590	-25.70	20230613	11210	16.59	20230517	2.29	N	065680	500	49 억	373578	N	N	17	N	N
144	20231107	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13080	-270	5	-2.02	53940310	4099	12.45	13310	13310	13080	17350	9350	13350	13158.45	3.92	-1488	14056	13702	13346	12992	12636	13880	13170	50	4000	500	9340	10	1	9530000	1247	10.63	0.51	12	0.04	1231.00	25413.00	17590	20230613	-25.64	11210	20230517	16.68	17590	-25.64	20230613	11210	16.68	20230517	17590	-25.64	20230613	11210	16.68	20230517	2.29	N	065680	500	49 억	373578	N	N	17	N	N
145	20231107	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13080	-270	5	-2.02	17096820	1298	3.94	13310	13310	13080	17350	9350	13350	13168.87	3.92	-853	14056	13702	13346	12992	12636	13880	13170	50	4000	500	9340	10	1	9530000	1247	10.63	0.51	12	0.01	1231.00	25413.00	17590	20230613	-25.64	11210	20230517	16.68	17590	-25.64	20230613	11210	16.68	20230517	17590	-25.64	20230613	11210	16.68	20230517	2.29	N	065680	500	49 억	373578	N	N	17	N	N
146	20231106	160522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13350	170	2	1.29	429504260	32527	188.76	13260	13700	12990	17130	9230	13180	13204.55	3.91	2693	13573	13376	13073	12876	12573	13475	12975	50	3950	500	9220	10	1	9530000	1272	10.84	0.53	12	0.34	1231.00	25413.00	17590	20230613	-24.10	11210	20230517	19.09	17590	-24.10	20230613	11210	19.09	20230517	17590	-24.10	20230613	11210	19.09	20230517	2.29	N	065680	500	49 억	372787	N	N	17	N	N
147	20231106	150524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13190	10	2	0.08	375869020	28506	165.42	13260	13700	12990	17130	9230	13180	13185.61	3.91	3249	13573	13376	13073	12876	12573	13475	12975	50	3950	500	9220	10	1	9530000	1257	10.71	0.52	12	0.30	1231.00	25413.00	17590	20230613	-25.01	11210	20230517	17.66	17590	-25.01	20230613	11210	17.66	20230517	17590	-25.01	20230613	11210	17.66	20230517	2.29	N	065680	500	49 억	372787	N	N	0	N	N
148	20231106	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13150	-30	5	-0.23	349610310	26509	153.84	13260	13700	12990	17130	9230	13180	13188.36	3.91	2759	13573	13376	13073	12876	12573	13475	12975	50	3950	500	9220	10	1	9530000	1253	10.68	0.52	12	0.28	1231.00	25413.00	17590	20230613	-25.24	11210	20230517	17.31	17590	-25.24	20230613	11210	17.31	20230517	17590	-25.24	20230613	11210	17.31	20230517	2.29	N	065680	500	49 억	372787	N	N	0	N	N
149	20231106	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13090	-90	5	-0.68	294875830	22321	129.53	13260	13700	12990	17130	9230	13180	13210.69	3.91	1093	13573	13376	13073	12876	12573	13475	12975	50	3950	500	9220	10	1	9530000	1247	10.63	0.52	12	0.23	1231.00	25413.00	17590	20230613	-25.58	11210	20230517	16.77	17590	-25.58	20230613	11210	16.77	20230517	17590	-25.58	20230613	11210	16.77	20230517	2.29	N	065680	500	49 억	372787	N	N	0	N	N
150	20231106	120525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13160	-20	5	-0.15	241613480	18232	105.80	13260	13700	13000	17130	9230	13180	13252.17	3.91	120	13573	13376	13073	12876	12573	13475	12975	50	3950	500	9220	10	1	9530000	1254	10.69	0.52	12	0.19	1231.00	25413.00	17590	20230613	-25.18	11210	20230517	17.40	17590	-25.18	20230613	11210	17.40	20230517	17590	-25.18	20230613	11210	17.40	20230517	2.29	N	065680	500	49 억	372787	N	N	0	N	N
151	20231106	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13180	0	3	0.00	160482490	12051	69.93	13260	13700	13100	17130	9230	13180	13316.94	3.91	847	13573	13376	13073	12876	12573	13475	12975	50	3950	500	9220	10	1	9530000	1256	10.71	0.52	12	0.13	1231.00	25413.00	17590	20230613	-25.07	11210	20230517	17.57	17590	-25.07	20230613	11210	17.57	20230517	17590	-25.07	20230613	11210	17.57	20230517	2.29	N	065680	500	49 억	372787	N	N	0	N	N
152	20231106	100504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13220	40	2	0.30	134067850	10048	58.31	13260	13700	13100	17130	9230	13180	13342.74	3.91	1183	13573	13376	13073	12876	12573	13475	12975	50	3950	500	9220	10	1	9530000	1260	10.74	0.52	12	0.11	1231.00	25413.00	17590	20230613	-24.84	11210	20230517	17.93	17590	-24.84	20230613	11210	17.93	20230517	17590	-24.84	20230613	11210	17.93	20230517	2.29	N	065680	500	49 억	372787	N	N	0	N	N
153	20231106	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13200	20	2	0.15	5575620	422	2.45	13260	13260	13200	17130	9230	13180	13212.37	3.91	-125	13573	13376	13073	12876	12573	13475	12975	50	3950	500	9220	10	1	9530000	1258	10.72	0.52	12	0.00	1231.00	25413.00	17590	20230613	-24.96	11210	20230517	17.75	17590	-24.96	20230613	11210	17.75	20230517	17590	-24.96	20230613	11210	17.75	20230517	2.29	N	065680	500	49 억	372787	N	N	0	N	N
154	20231103	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13180	410	2	3.21	224607280	17231	134.55	12770	13270	12770	16600	8940	12770	13035.05	3.87	3663	13210	12990	12810	12590	12410	13100	12700	50	3830	500	8930	10	1	9530000	1256	10.71	0.52	12	0.18	1231.00	25413.00	17590	20230613	-25.07	11210	20230517	17.57	17590	-25.07	20230613	11210	17.57	20230517	17590	-25.07	20230613	11210	17.57	20230517	2.28	N	065680	500	49 억	368863	N	N	0	N	N
155	20231103	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13100	330	2	2.58	191925260	14743	115.13	12770	13270	12770	16600	8940	12770	13018.06	3.87	4355	13210	12990	12810	12590	12410	13100	12700	50	3830	500	8930	10	1	9530000	1248	10.64	0.52	12	0.15	1231.00	25413.00	17590	20230613	-25.53	11210	20230517	16.86	17590	-25.53	20230613	11210	16.86	20230517	17590	-25.53	20230613	11210	16.86	20230517	2.28	N	065680	500	49 억	368863	N	N	0	N	N
156	20231103	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13180	410	2	3.21	183881800	14130	110.34	12770	13270	12770	16600	8940	12770	13013.57	3.87	4620	13210	12990	12810	12590	12410	13100	12700	50	3830	500	8930	10	1	9530000	1256	10.71	0.52	12	0.15	1231.00	25413.00	17590	20230613	-25.07	11210	20230517	17.57	17590	-25.07	20230613	11210	17.57	20230517	17590	-25.07	20230613	11210	17.57	20230517	2.28	N	065680	500	49 억	368863	N	N	0	N	N
157	20231103	130518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13180	410	2	3.21	168678180	12975	101.32	12770	13270	12770	16600	8940	12770	13000.25	3.87	4683	13210	12990	12810	12590	12410	13100	12700	50	3830	500	8930	10	1	9530000	1256	10.71	0.52	12	0.14	1231.00	25413.00	17590	20230613	-25.07	11210	20230517	17.57	17590	-25.07	20230613	11210	17.57	20230517	17590	-25.07	20230613	11210	17.57	20230517	2.28	N	065680	500	49 억	368863	N	N	0	N	N
158	20231103	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12990	220	2	1.72	80235290	6232	48.66	12770	13000	12770	16600	8940	12770	12874.73	3.87	1757	13210	12990	12810	12590	12410	13100	12700	50	3830	500	8930	10	1	9530000	1238	10.55	0.51	12	0.07	1231.00	25413.00	17590	20230613	-26.15	11210	20230517	15.88	17590	-26.15	20230613	11210	15.88	20230517	17590	-26.15	20230613	11210	15.88	20230517	2.28	N	065680	500	49 억	368863	N	N	0	N	N
159	20231103	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12850	80	2	0.63	40962430	3188	24.89	12770	13000	12770	16600	8940	12770	12848.94	3.87	-100	13210	12990	12810	12590	12410	13100	12700	50	3830	500	8930	10	1	9530000	1225	10.44	0.51	12	0.03	1231.00	25413.00	17590	20230613	-26.95	11210	20230517	14.63	17590	-26.95	20230613	11210	14.63	20230517	17590	-26.95	20230613	11210	14.63	20230517	2.28	N	065680	500	49 억	368863	N	N	0	N	N
160	20231103	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12800	30	2	0.23	28366740	2208	17.24	12770	13000	12770	16600	8940	12770	12847.26	3.87	-226	13210	12990	12810	12590	12410	13100	12700	50	3830	500	8930	10	1	9530000	1220	10.40	0.50	12	0.02	1231.00	25413.00	17590	20230613	-27.23	11210	20230517	14.18	17590	-27.23	20230613	11210	14.18	20230517	17590	-27.23	20230613	11210	14.18	20230517	2.28	N	065680	500	49 억	368863	N	N	0	N	N
161	20231103	090512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12900	130	2	1.02	11661530	905	7.07	12770	13000	12770	16600	8940	12770	12885.67	3.87	-613	13210	12990	12810	12590	12410	13100	12700	50	3830	500	8930	10	1	9530000	1229	10.48	0.51	12	0.01	1231.00	25413.00	17590	20230613	-26.66	11210	20230517	15.08	17590	-26.66	20230613	11210	15.08	20230517	17590	-26.66	20230613	11210	15.08	20230517	2.28	N	065680	500	49 억	368863	N	N	0	N	N
162	20231102	160514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	120	2	0.95	163998980	12806	128.45	12700	13030	12630	16440	8860	12650	12806.42	3.84	3254	13076	12862	12756	12542	12436	12810	12490	50	3790	500	8850	10	1	9530000	1217	10.37	0.50	12	0.13	1231.00	25413.00	17590	20230613	-27.40	11210	20230517	13.92	17590	-27.40	20230613	11210	13.92	20230517	17590	-27.40	20230613	11210	13.92	20230517	2.29	N	065680	500	49 억	365870	N	N	0	N	N
163	20231102	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12880	230	2	1.82	157878270	12327	123.64	12700	13030	12630	16440	8860	12650	12807.52	3.84	3289	13076	12862	12756	12542	12436	12810	12490	50	3790	500	8850	10	1	9530000	1227	10.46	0.51	12	0.13	1231.00	25413.00	17590	20230613	-26.78	11210	20230517	14.90	17590	-26.78	20230613	11210	14.90	20230517	17590	-26.78	20230613	11210	14.90	20230517	2.29	N	065680	500	49 억	365870	N	N	0	N	N
164	20231102	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12730	80	2	0.63	139162640	10868	109.01	12700	13030	12630	16440	8860	12650	12804.81	3.84	2986	13076	12862	12756	12542	12436	12810	12490	50	3790	500	8850	10	1	9530000	1213	10.34	0.50	12	0.11	1231.00	25413.00	17590	20230613	-27.63	11210	20230517	13.56	17590	-27.63	20230613	11210	13.56	20230517	17590	-27.63	20230613	11210	13.56	20230517	2.29	N	065680	500	49 억	365870	N	N	0	N	N
165	20231102	130514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	180	2	1.42	115316340	9002	90.29	12700	13030	12630	16440	8860	12650	12810.08	3.84	2940	13076	12862	12756	12542	12436	12810	12490	50	3790	500	8850	10	1	9530000	1223	10.42	0.50	12	0.09	1231.00	25413.00	17590	20230613	-27.06	11210	20230517	14.45	17590	-27.06	20230613	11210	14.45	20230517	17590	-27.06	20230613	11210	14.45	20230517	2.29	N	065680	500	49 억	365870	N	N	0	N	N
166	20231102	120512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12870	220	2	1.74	112297120	8766	87.92	12700	13030	12630	16440	8860	12650	12810.53	3.84	2914	13076	12862	12756	12542	12436	12810	12490	50	3790	500	8850	10	1	9530000	1227	10.45	0.51	12	0.09	1231.00	25413.00	17590	20230613	-26.83	11210	20230517	14.81	17590	-26.83	20230613	11210	14.81	20230517	17590	-26.83	20230613	11210	14.81	20230517	2.29	N	065680	500	49 억	365870	N	N	0	N	N
167	20231102	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12890	240	2	1.90	89932720	7006	70.27	12700	13030	12660	16440	8860	12650	12836.53	3.84	2920	13076	12862	12756	12542	12436	12810	12490	50	3790	500	8850	10	1	9530000	1228	10.47	0.51	12	0.07	1231.00	25413.00	17590	20230613	-26.72	11210	20230517	14.99	17590	-26.72	20230613	11210	14.99	20230517	17590	-26.72	20230613	11210	14.99	20230517	2.29	N	065680	500	49 억	365870	N	N	0	N	N
168	20231102	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12950	300	2	2.37	77256870	6020	60.38	12700	13030	12660	16440	8860	12650	12833.37	3.84	3053	13076	12862	12756	12542	12436	12810	12490	50	3790	500	8850	10	1	9530000	1234	10.52	0.51	12	0.06	1231.00	25413.00	17590	20230613	-26.38	11210	20230517	15.52	17590	-26.38	20230613	11210	15.52	20230517	17590	-26.38	20230613	11210	15.52	20230517	2.29	N	065680	500	49 억	365870	N	N	0	N	N
169	20231102	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	90	2	0.71	1296000	102	1.02	12700	12740	12700	16440	8860	12650	12705.88	3.84	16	13076	12862	12756	12542	12436	12810	12490	50	3790	500	8850	10	1	9530000	1214	10.35	0.50	12	0.00	1231.00	25413.00	17590	20230613	-27.57	11210	20230517	13.65	17590	-27.57	20230613	11210	13.65	20230517	17590	-27.57	20230613	11210	13.65	20230517	2.29	N	065680	500	49 억	365870	N	N	0	N	N
170	20231101	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12650	-90	5	-0.71	125664580	9870	91.48	12970	12970	12650	16560	8920	12740	12732.06	3.85	-762	13346	13042	12846	12542	12346	12945	12445	50	3820	500	8910	10	1	9530000	1206	10.28	0.50	12	0.10	1231.00	25413.00	17590	20230613	-28.08	11210	20230517	12.85	17590	-28.08	20230613	11210	12.85	20230517	17590	-28.08	20230613	11210	12.85	20230517	2.30	N	065680	500	49 억	366762	N	N	0	N	N
171	20231101	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12790	50	2	0.39	119798510	9407	87.19	12970	12970	12660	16560	8920	12740	12735.04	3.85	-497	13346	13042	12846	12542	12346	12945	12445	50	3820	500	8910	10	1	9530000	1219	10.39	0.50	12	0.10	1231.00	25413.00	17590	20230613	-27.29	11210	20230517	14.09	17590	-27.29	20230613	11210	14.09	20230517	17590	-27.29	20230613	11210	14.09	20230517	2.30	N	065680	500	49 억	366762	N	N	0	N	N
172	20231101	140506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	90	2	0.71	88562960	6957	64.48	12970	12970	12660	16560	8920	12740	12730.05	3.85	-425	13346	13042	12846	12542	12346	12945	12445	50	3820	500	8910	10	1	9530000	1223	10.42	0.50	12	0.07	1231.00	25413.00	17590	20230613	-27.06	11210	20230517	14.45	17590	-27.06	20230613	11210	14.45	20230517	17590	-27.06	20230613	11210	14.45	20230517	2.30	N	065680	500	49 억	366762	N	N	0	N	N
173	20231101	130510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	0	3	0.00	72032870	5663	52.49	12970	12970	12660	16560	8920	12740	12719.91	3.85	-119	13346	13042	12846	12542	12346	12945	12445	50	3820	500	8910	10	1	9530000	1214	10.35	0.50	12	0.06	1231.00	25413.00	17590	20230613	-27.57	11210	20230517	13.65	17590	-27.57	20230613	11210	13.65	20230517	17590	-27.57	20230613	11210	13.65	20230517	2.30	N	065680	500	49 억	366762	N	N	0	N	N
174	20231101	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12720	-20	5	-0.16	69394780	5456	50.57	12970	12970	12660	16560	8920	12740	12718.98	3.85	-44	13346	13042	12846	12542	12346	12945	12445	50	3820	500	8910	10	1	9530000	1212	10.33	0.50	12	0.06	1231.00	25413.00	17590	20230613	-27.69	11210	20230517	13.47	17590	-27.69	20230613	11210	13.47	20230517	17590	-27.69	20230613	11210	13.47	20230517	2.30	N	065680	500	49 억	366762	N	N	0	N	N
175	20231101	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12690	-50	5	-0.39	56418470	4434	41.10	12970	12970	12660	16560	8920	12740	12724.06	3.85	-87	13346	13042	12846	12542	12346	12945	12445	50	3820	500	8910	10	1	9530000	1209	10.31	0.50	12	0.05	1231.00	25413.00	17590	20230613	-27.86	11210	20230517	13.20	17590	-27.86	20230613	11210	13.20	20230517	17590	-27.86	20230613	11210	13.20	20230517	2.30	N	065680	500	49 억	366762	N	N	0	N	N
176	20231101	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	0	3	0.00	21100040	1659	15.38	12970	12970	12660	16560	8920	12740	12718.53	3.85	-134	13346	13042	12846	12542	12346	12945	12445	50	3820	500	8910	10	1	9530000	1214	10.35	0.50	12	0.02	1231.00	25413.00	17590	20230613	-27.57	11210	20230517	13.65	17590	-27.57	20230613	11210	13.65	20230517	17590	-27.57	20230613	11210	13.65	20230517	2.30	N	065680	500	49 억	366762	N	N	0	N	N
177	20231101	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12660	-80	5	-0.63	5905920	464	4.30	12970	12970	12660	16560	8920	12740	12728.28	3.85	-175	13346	13042	12846	12542	12346	12945	12445	50	3820	500	8910	10	1	9530000	1206	10.28	0.50	12	0.00	1231.00	25413.00	17590	20230613	-28.03	11210	20230517	12.93	17590	-28.03	20230613	11210	12.93	20230517	17590	-28.03	20230613	11210	12.93	20230517	2.30	N	065680	500	49 억	366762	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History