KissMeData/065680/price/prices-20231001.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	20231031	160613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12740	-320	5	-2.45	138082450	10785	45.33	13070	13150	12650	16970	9150	13060	12803.19	3.90	0	-4344	13413	13236	12963	12786	12513	13100	12650	50	3910	500	9140	10	1	9530000	1214	10.35	0.50	12	0.11	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		371397	N	N	0	N	00	N
3	20231031	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	-260	5	-1.99	120373620	9403	39.52	13070	13150	12650	16970	9150	13060	12801.62	3.90	0	-4131	13413	13236	12963	12786	12513	13100	12650	50	3910	500	9140	10	1	9530000	1220	10.40	0.50	12	0.10	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	2.30	N	065680	500	49 억		371397	N	N	0	N	00	N
4	20231031	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12680	-380	5	-2.91	100874660	7871	33.08	13070	13150	12680	16970	9150	13060	12815.99	3.90	0	-3227	13413	13236	12963	12786	12513	13100	12650	50	3910	500	9140	10	1	9530000	1208	10.30	0.50	12	0.08	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	2.30	N	065680	500	49 억		371397	N	N	0	N	00	N
5	20231031	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12830	-230	5	-1.76	73251880	5706	23.98	13070	13150	12730	16970	9150	13060	12837.69	3.90	0	-2336	13413	13236	12963	12786	12513	13100	12650	50	3910	500	9140	10	1	9530000	1223	10.42	0.50	12	0.06	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		371397	N	N	0	N	00	N
6	20231031	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12800	-260	5	-1.99	68557800	5340	22.44	13070	13150	12730	16970	9150	13060	12838.54	3.90	0	-2060	13413	13236	12963	12786	12513	13100	12650	50	3910	500	9140	10	1	9530000	1220	10.40	0.50	12	0.06	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	2.30	N	065680	500	49 억		371397	N	N	0	N	00	N
7	20231031	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12780	-280	5	-2.14	60678420	4725	19.86	13070	13150	12730	16970	9150	13060	12841.99	3.90	0	-1803	13413	13236	12963	12786	12513	13100	12650	50	3910	500	9140	10	1	9530000	1218	10.38	0.50	12	0.05	1231.00	25413.00	17590	20230613	-27.35	11210	20230517	14.01	17590	-27.35	20230613	11210	14.01	20230517	17590	-27.35	20230613	11210	14.01	20230517	2.30	N	065680	500	49 억		371397	N	N	0	N	00	N
8	20231031	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12790	-270	5	-2.07	35878590	2782	11.69	13070	13150	12790	16970	9150	13060	12896.69	3.90	0	-967	13413	13236	12963	12786	12513	13100	12650	50	3910	500	9140	10	1	9530000	1219	10.39	0.50	12	0.03	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		371397	N	N	0	N	00	N
9	20231031	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	90	2	0.69	681400	52	0.22	13070	13150	13070	16970	9150	13060	13103.85	3.90	0	23	13413	13236	12963	12786	12513	13100	12650	50	3910	500	9140	10	1	9530000	1253	10.68	0.52	12	0.00	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	2.30	N	065680	500	49 억		371397	N	N	0	N	00	N
10	20231030	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	160	2	1.24	306354160	23794	65.95	13140	13140	12690	16770	9030	12900	12875.27	3.90	0	-559	13353	13126	12883	12656	12413	13005	12535	50	3870	500	9030	10	1	9530000	1245	10.61	0.51	12	0.25	1231.00	25413.00	17590	20230613	-25.75	11210	20230517	16.50	17590	-25.75	20230613	11210	16.50	20230517	17590	-25.75	20230613	11210	16.50	20230517	2.28	N	065680	500	49 억		371860	N	N	0	N	00	N
11	20231030	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13010	110	2	0.85	268908650	20919	57.98	13140	13140	12690	16770	9030	12900	12854.76	3.90	0	483	13353	13126	12883	12656	12413	13005	12535	50	3870	500	9030	10	1	9530000	1240	10.57	0.51	12	0.22	1231.00	25413.00	17590	20230613	-26.04	11210	20230517	16.06	17590	-26.04	20230613	11210	16.06	20230517	17590	-26.04	20230613	11210	16.06	20230517	2.28	N	065680	500	49 억		371860	N	N	0	N	00	N
12	20231030	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12860	-40	5	-0.31	150143290	11683	32.38	13140	13140	12690	16770	9030	12900	12851.43	3.90	0	686	13353	13126	12883	12656	12413	13005	12535	50	3870	500	9030	10	1	9530000	1226	10.45	0.51	12	0.12	1231.00	25413.00	17590	20230613	-26.89	11210	20230517	14.72	17590	-26.89	20230613	11210	14.72	20230517	17590	-26.89	20230613	11210	14.72	20230517	2.28	N	065680	500	49 억		371860	N	N	0	N	00	N
13	20231030	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	-20	5	-0.16	115850560	9014	24.98	13140	13140	12690	16770	9030	12900	12852.29	3.90	0	594	13353	13126	12883	12656	12413	13005	12535	50	3870	500	9030	10	1	9530000	1227	10.46	0.51	12	0.09	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	2.28	N	065680	500	49 억		371860	N	N	0	N	00	N
14	20231030	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	30	2	0.23	95579420	7446	20.64	13140	13140	12690	16770	9030	12900	12836.34	3.90	0	597	13353	13126	12883	12656	12413	13005	12535	50	3870	500	9030	10	1	9530000	1232	10.50	0.51	12	0.08	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		371860	N	N	0	N	00	N
15	20231030	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	100	2	0.78	73524560	5746	15.93	13140	13140	12690	16770	9030	12900	12795.78	3.90	0	592	13353	13126	12883	12656	12413	13005	12535	50	3870	500	9030	10	1	9530000	1239	10.56	0.51	12	0.06	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		371860	N	N	0	N	00	N
16	20231030	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12740	-160	5	-1.24	44876870	3516	9.75	13140	13140	12690	16770	9030	12900	12763.61	3.90	0	763	13353	13126	12883	12656	12413	13005	12535	50	3870	500	9030	10	1	9530000	1214	10.35	0.50	12	0.04	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	2.28	N	065680	500	49 억		371860	N	N	0	N	00	N
17	20231030	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13120	220	2	1.71	2758800	210	0.58	13140	13140	13120	16770	9030	12900	13137.14	3.90	0	-36	13353	13126	12883	12656	12413	13005	12535	50	3870	500	9030	10	1	9530000	1250	10.66	0.52	12	0.00	1231.00	25413.00	17590	20230613	-25.41	11210	20230517	17.04	17590	-25.41	20230613	11210	17.04	20230517	17590	-25.41	20230613	11210	17.04	20230517	2.28	N	065680	500	49 억		371860	N	N	0	N	00	N
18	20231027	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-210	5	-1.60	464502740	36078	105.76	12920	13110	12640	17040	9180	13110	12874.96	3.88	0	1963	13543	13326	12913	12696	12283	13435	12805	50	3930	500	9170	10	1	9530000	1229	10.48	0.51	12	0.38	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	2.27	N	065680	500	49 억		369706	N	N	0	N	00	N
19	20231027	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12960	-150	5	-1.14	418792170	32544	95.40	12920	13110	12640	17040	9180	13110	12868.49	3.88	0	2766	13543	13326	12913	12696	12283	13435	12805	50	3930	500	9170	10	1	9530000	1235	10.53	0.51	12	0.34	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	2.27	N	065680	500	49 억		369706	N	N	0	N	00	N
20	20231027	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	-110	5	-0.84	323268690	25127	73.66	12920	13110	12640	17040	9180	13110	12865.39	3.88	0	2727	13543	13326	12913	12696	12283	13435	12805	50	3930	500	9170	10	1	9530000	1239	10.56	0.51	12	0.26	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	2.27	N	065680	500	49 억		369706	N	N	0	N	00	N
21	20231027	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-40	5	-0.31	244843260	19086	55.95	12920	13110	12640	17040	9180	13110	12828.42	3.88	0	2955	13543	13326	12913	12696	12283	13435	12805	50	3930	500	9170	10	1	9530000	1246	10.62	0.51	12	0.20	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	2.27	N	065680	500	49 억		369706	N	N	0	N	00	N
22	20231027	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	-10	5	-0.08	219092110	17106	50.15	12920	13100	12640	17040	9180	13110	12807.91	3.88	0	3317	13543	13326	12913	12696	12283	13435	12805	50	3930	500	9170	10	1	9530000	1248	10.64	0.52	12	0.18	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	2.27	N	065680	500	49 억		369706	N	N	0	N	00	N
23	20231027	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12780	-330	5	-2.52	107183170	8424	24.69	12920	13000	12640	17040	9180	13110	12723.55	3.88	0	-309	13543	13326	12913	12696	12283	13435	12805	50	3930	500	9170	10	1	9530000	1218	10.38	0.50	12	0.09	1231.00	25413.00	17590	20230613	-27.35	11210	20230517	14.01	17590	-27.35	20230613	11210	14.01	20230517	17590	-27.35	20230613	11210	14.01	20230517	2.27	N	065680	500	49 억		369706	N	N	0	N	00	N
24	20231027	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12680	-430	5	-3.28	62491950	4898	14.36	12920	13000	12640	17040	9180	13110	12758.67	3.88	0	-939	13543	13326	12913	12696	12283	13435	12805	50	3930	500	9170	10	1	9530000	1208	10.30	0.50	12	0.05	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	2.27	N	065680	500	49 억		369706	N	N	0	N	00	N
25	20231027	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	-170	5	-1.30	10303850	797	2.34	12920	13000	12830	17040	9180	13110	12928.29	3.88	0	-230	13543	13326	12913	12696	12283	13435	12805	50	3930	500	9170	10	1	9530000	1233	10.51	0.51	12	0.01	1231.00	25413.00	17590	20230613	-26.44	11210	20230517	15.43	17590	-26.44	20230613	11210	15.43	20230517	17590	-26.44	20230613	11210	15.43	20230517	2.27	N	065680	500	49 억		369706	N	N	0	N	00	N
26	20231026	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13110	-30	5	-0.23	433257880	34112	58.23	12970	13130	12500	17080	9200	13140	12700.99	3.88	0	1304	13380	13260	13110	12990	12840	13185	12915	50	3940	500	9190	10	1	9530000	1249	10.65	0.52	12	0.36	1231.00	25413.00	17590	20230613	-25.47	11210	20230517	16.95	17590	-25.47	20230613	11210	16.95	20230517	17590	-25.47	20230613	11210	16.95	20230517	2.26	N	065680	500	49 억		369614	N	N	0	N	00	N
27	20231026	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12600	-540	5	-4.11	310649560	24499	41.82	12970	12970	12500	17080	9200	13140	12680.09	3.88	0	1786	13380	13260	13110	12990	12840	13185	12915	50	3940	500	9190	10	1	9530000	1201	10.24	0.50	12	0.26	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	2.26	N	065680	500	49 억		369614	N	N	0	N	00	N
28	20231026	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12630	-510	5	-3.88	187638120	14731	25.15	12970	12970	12500	17080	9200	13140	12737.64	3.88	0	-2964	13380	13260	13110	12990	12840	13185	12915	50	3940	500	9190	10	1	9530000	1204	10.26	0.50	12	0.15	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	2.26	N	065680	500	49 억		369614	N	N	0	N	00	N
29	20231026	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12760	-380	5	-2.89	100005260	7810	13.33	12970	12970	12710	17080	9200	13140	12804.77	3.88	0	-1788	13380	13260	13110	12990	12840	13185	12915	50	3940	500	9190	10	1	9530000	1216	10.37	0.50	12	0.08	1231.00	25413.00	17590	20230613	-27.46	11210	20230517	13.83	17590	-27.46	20230613	11210	13.83	20230517	17590	-27.46	20230613	11210	13.83	20230517	2.26	N	065680	500	49 억		369614	N	N	0	N	00	N
30	20231026	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	-290	5	-2.21	98494430	7692	13.13	12970	12970	12710	17080	9200	13140	12804.79	3.88	0	-1749	13380	13260	13110	12990	12840	13185	12915	50	3940	500	9190	10	1	9530000	1225	10.44	0.51	12	0.08	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	2.26	N	065680	500	49 억		369614	N	N	0	N	00	N
31	20231026	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12770	-370	5	-2.82	67363930	5249	8.96	12970	12970	12750	17080	9200	13140	12833.67	3.88	0	-350	13380	13260	13110	12990	12840	13185	12915	50	3940	500	9190	10	1	9530000	1217	10.37	0.50	12	0.06	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	2.26	N	065680	500	49 억		369614	N	N	0	N	00	N
32	20231026	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12860	-280	5	-2.13	50852580	3960	6.76	12970	12970	12750	17080	9200	13140	12841.56	3.88	0	-242	13380	13260	13110	12990	12840	13185	12915	50	3940	500	9190	10	1	9530000	1226	10.45	0.51	12	0.04	1231.00	25413.00	17590	20230613	-26.89	11210	20230517	14.72	17590	-26.89	20230613	11210	14.72	20230517	17590	-26.89	20230613	11210	14.72	20230517	2.26	N	065680	500	49 억		369614	N	N	0	N	00	N
33	20231026	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-240	5	-1.83	10100480	779	1.33	12970	12970	12900	17080	9200	13140	12965.96	3.88	0	-143	13380	13260	13110	12990	12840	13185	12915	50	3940	500	9190	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	2.26	N	065680	500	49 억		369614	N	N	0	N	00	N
34	20231025	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13140	0	3	0.00	256216370	19578	22.67	13200	13230	12960	17080	9200	13140	13086.95	3.92	0	-3759	14320	13730	13360	12770	12400	13545	12585	50	3940	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	2.29	N	065680	500	49 억		373373	N	N	0	N	00	N
35	20231025	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13140	0	3	0.00	234946060	17957	20.79	13200	13230	12960	17080	9200	13140	13083.81	3.92	0	-3372	14320	13730	13360	12770	12400	13545	12585	50	3940	500	9190	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		373373	N	N	0	N	00	N
36	20231025	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13120	-20	5	-0.15	221129120	16904	19.57	13200	13230	12960	17080	9200	13140	13081.47	3.92	0	-2909	14320	13730	13360	12770	12400	13545	12585	50	3940	500	9190	10	1	9530000	1250	10.66	0.52	12	0.18	1231.00	25413.00	17590	20230613	-25.41	11210	20230517	17.04	17590	-25.41	20230613	11210	17.04	20230517	17590	-25.41	20230613	11210	17.04	20230517	2.29	N	065680	500	49 억		373373	N	N	0	N	00	N
37	20231025	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	-40	5	-0.30	189339650	14467	16.75	13200	13230	12990	17080	9200	13140	13087.69	3.92	0	-2335	14320	13730	13360	12770	12400	13545	12585	50	3940	500	9190	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	2.29	N	065680	500	49 억		373373	N	N	0	N	00	N
38	20231025	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13170	30	2	0.23	121073390	9240	10.70	13200	13220	12990	17080	9200	13140	13103.18	3.92	0	-2484	14320	13730	13360	12770	12400	13545	12585	50	3940	500	9190	10	1	9530000	1255	10.70	0.52	12	0.10	1231.00	25413.00	17590	20230613	-25.13	11210	20230517	17.48	17590	-25.13	20230613	11210	17.48	20230517	17590	-25.13	20230613	11210	17.48	20230517	2.29	N	065680	500	49 억		373373	N	N	0	N	00	N
39	20231025	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13000	-140	5	-1.07	70173550	5363	6.21	13200	13220	12990	17080	9200	13140	13084.76	3.92	0	-2079	14320	13730	13360	12770	12400	13545	12585	50	3940	500	9190	10	1	9530000	1239	10.56	0.51	12	0.06	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	2.29	N	065680	500	49 억		373373	N	N	0	N	00	N
40	20231025	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	-10	5	-0.08	45921590	3502	4.05	13200	13220	13050	17080	9200	13140	13112.96	3.92	0	-965	14320	13730	13360	12770	12400	13545	12585	50	3940	500	9190	10	1	9530000	1251	10.67	0.52	12	0.04	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		373373	N	N	0	N	00	N
41	20231025	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13210	70	2	0.53	3984530	303	0.35	13200	13220	13080	17080	9200	13140	13150.26	3.92	0	-274	14320	13730	13360	12770	12400	13545	12585	50	3940	500	9190	10	1	9530000	1259	10.73	0.52	12	0.00	1231.00	25413.00	17590	20230613	-24.90	11210	20230517	17.84	17590	-24.90	20230613	11210	17.84	20230517	17590	-24.90	20230613	11210	17.84	20230517	2.29	N	065680	500	49 억		373373	N	N	0	N	00	N
42	20231024	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13140	-200	5	-1.50	1143504850	86370	75.56	13260	13950	12990	17340	9340	13340	13239.77	3.94	0	-2367	13740	13540	13190	12990	12640	13365	12815	50	4000	500	9330	10	1	9530000	1252	10.67	0.52	12	0.91	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	2.30	N	065680	500	49 억		375647	N	N	0	N	00	N
43	20231024	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13180	-160	5	-1.20	1052900840	79473	69.53	13260	13950	12990	17340	9340	13340	13248.54	3.94	0	-754	13740	13540	13190	12990	12640	13365	12815	50	4000	500	9330	10	1	9530000	1256	10.71	0.52	12	0.83	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	2.30	N	065680	500	49 억		375647	N	N	0	N	00	N
44	20231024	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13120	-220	5	-1.65	605510220	45234	39.57	13260	13950	13010	17340	9340	13340	13386.17	3.94	0	-1586	13740	13540	13190	12990	12640	13365	12815	50	4000	500	9330	10	1	9530000	1250	10.66	0.52	12	0.47	1231.00	25413.00	17590	20230613	-25.41	11210	20230517	17.04	17590	-25.41	20230613	11210	17.04	20230517	17590	-25.41	20230613	11210	17.04	20230517	2.30	N	065680	500	49 억		375647	N	N	0	N	00	N
45	20231024	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13170	-170	5	-1.27	521935990	38847	33.99	13260	13950	13160	17340	9340	13340	13435.68	3.94	0	-3483	13740	13540	13190	12990	12640	13365	12815	50	4000	500	9330	10	1	9530000	1255	10.70	0.52	12	0.41	1231.00	25413.00	17590	20230613	-25.13	11210	20230517	17.48	17590	-25.13	20230613	11210	17.48	20230517	17590	-25.13	20230613	11210	17.48	20230517	2.30	N	065680	500	49 억		375647	N	N	0	N	00	N
46	20231024	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13300	-40	5	-0.30	492435290	36612	32.03	13260	13950	13160	17340	9340	13340	13450.11	3.94	0	-3239	13740	13540	13190	12990	12640	13365	12815	50	4000	500	9330	10	1	9530000	1267	10.80	0.52	12	0.38	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	2.30	N	065680	500	49 억		375647	N	N	0	N	00	N
47	20231024	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13180	-160	5	-1.20	464440960	34498	30.18	13260	13950	13160	17340	9340	13340	13462.84	3.94	0	-3926	13740	13540	13190	12990	12640	13365	12815	50	4000	500	9330	10	1	9530000	1256	10.71	0.52	12	0.36	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	2.30	N	065680	500	49 억		375647	N	N	0	N	00	N
48	20231024	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13860	520	2	3.90	391267870	29086	25.45	13260	13950	13160	17340	9340	13340	13452.10	3.94	0	-2084	13740	13540	13190	12990	12640	13365	12815	50	4000	500	9330	10	1	9530000	1321	11.26	0.55	12	0.31	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	2.30	N	065680	500	49 억		375647	N	N	0	N	00	N
49	20231024	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	0	3	0.00	2689850	203	0.18	13260	13340	13250	17340	9340	13340	13250.49	3.94	0	-194	13740	13540	13190	12990	12640	13365	12815	50	4000	500	9330	10	1	9530000	1271	10.84	0.52	12	0.00	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	2.30	N	065680	500	49 억		375647	N	N	0	N	00	N
50	20231023	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13340	-150	5	-1.11	650377390	50027	28.11	13370	13390	12840	17530	9450	13490	13000.53	3.96	0	-1329	14050	13770	13300	13020	12550	13910	13160	50	4040	500	9440	10	1	9530000	1271	10.84	0.52	12	0.52	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	2.33	N	065680	500	49 억		377535	N	N	0	N	00	N
51	20231023	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-590	5	-4.37	536168120	41269	23.19	13370	13390	12840	17530	9450	13490	12992.03	3.96	0	-841	14050	13770	13300	13020	12550	13910	13160	50	4040	500	9440	10	1	9530000	1229	10.48	0.51	12	0.43	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	2.33	N	065680	500	49 억		377535	N	N	0	N	00	N
52	20231023	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	-550	5	-4.08	444966960	34224	19.23	13370	13390	12840	17530	9450	13490	13001.61	3.96	0	-851	14050	13770	13300	13020	12550	13910	13160	50	4040	500	9440	10	1	9530000	1233	10.51	0.51	12	0.36	1231.00	25413.00	17590	20230613	-26.44	11210	20230517	15.43	17590	-26.44	20230613	11210	15.43	20230517	17590	-26.44	20230613	11210	15.43	20230517	2.33	N	065680	500	49 억		377535	N	N	0	N	00	N
53	20231023	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13030	-460	5	-3.41	371977020	28606	16.07	13370	13390	12840	17530	9450	13490	13003.46	3.96	0	-882	14050	13770	13300	13020	12550	13910	13160	50	4040	500	9440	10	1	9530000	1242	10.58	0.51	12	0.30	1231.00	25413.00	17590	20230613	-25.92	11210	20230517	16.24	17590	-25.92	20230613	11210	16.24	20230517	17590	-25.92	20230613	11210	16.24	20230517	2.33	N	065680	500	49 억		377535	N	N	0	N	00	N
54	20231023	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13020	-470	5	-3.48	347158260	26707	15.01	13370	13390	12840	17530	9450	13490	12998.77	3.96	0	-354	14050	13770	13300	13020	12550	13910	13160	50	4040	500	9440	10	1	9530000	1241	10.58	0.51	12	0.28	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	2.33	N	065680	500	49 억		377535	N	N	0	N	00	N
55	20231023	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	-440	5	-3.26	306594000	23603	13.26	13370	13390	12840	17530	9450	13490	12989.62	3.96	0	-1111	14050	13770	13300	13020	12550	13910	13160	50	4040	500	9440	10	1	9530000	1244	10.60	0.51	12	0.25	1231.00	25413.00	17590	20230613	-25.81	11210	20230517	16.41	17590	-25.81	20230613	11210	16.41	20230517	17590	-25.81	20230613	11210	16.41	20230517	2.33	N	065680	500	49 억		377535	N	N	0	N	00	N
56	20231023	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12980	-510	5	-3.78	243106160	18719	10.52	13370	13390	12840	17530	9450	13490	12987.13	3.96	0	803	14050	13770	13300	13020	12550	13910	13160	50	4040	500	9440	10	1	9530000	1237	10.54	0.51	12	0.20	1231.00	25413.00	17590	20230613	-26.21	11210	20230517	15.79	17590	-26.21	20230613	11210	15.79	20230517	17590	-26.21	20230613	11210	15.79	20230517	2.33	N	065680	500	49 억		377535	N	N	0	N	00	N
57	20231023	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13220	-270	5	-2.00	8756930	657	0.37	13370	13390	13130	17530	9450	13490	13328.66	3.96	0	-608	14050	13770	13300	13020	12550	13910	13160	50	4040	500	9440	10	1	9530000	1260	10.74	0.52	12	0.01	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	2.33	N	065680	500	49 억		377535	N	N	0	N	00	N
58	20231020	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13490	-110	5	-0.81	501457680	37959	143.09	13450	13580	12830	17680	9520	13600	13210.51	3.96	0	-742	13946	13772	13446	13272	12946	13860	13360	50	4080	500	9520	10	1	9530000	1286	10.96	0.53	12	0.40	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	2.35	N	065680	500	49 억		377247	N	N	0	N	00	N
59	20231020	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13560	-40	5	-0.29	459937940	34892	131.53	13450	13570	12830	17680	9520	13600	13181.76	3.96	0	13	13946	13772	13446	13272	12946	13860	13360	50	4080	500	9520	10	1	9530000	1292	11.02	0.53	12	0.37	1231.00	25413.00	17590	20230613	-22.91	11210	20230517	20.96	17590	-22.91	20230613	11210	20.96	20230517	17590	-22.91	20230613	11210	20.96	20230517	2.35	N	065680	500	49 억		377247	N	N	0	N	00	N
60	20231020	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13420	-180	5	-1.32	379397260	28917	109.01	13450	13450	12830	17680	9520	13600	13120.22	3.96	0	2532	13946	13772	13446	13272	12946	13860	13360	50	4080	500	9520	10	1	9530000	1279	10.90	0.53	12	0.30	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	2.35	N	065680	500	49 억		377247	N	N	0	N	00	N
61	20231020	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	-470	5	-3.46	323819600	24725	93.20	13450	13450	12830	17680	9520	13600	13096.85	3.96	0	3040	13946	13772	13446	13272	12946	13860	13360	50	4080	500	9520	10	1	9530000	1251	10.67	0.52	12	0.26	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	2.35	N	065680	500	49 억		377247	N	N	0	N	00	N
62	20231020	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13210	-390	5	-2.87	295011560	22509	84.85	13450	13450	12830	17680	9520	13600	13106.38	3.96	0	1585	13946	13772	13446	13272	12946	13860	13360	50	4080	500	9520	10	1	9530000	1259	10.73	0.52	12	0.24	1231.00	25413.00	17590	20230613	-24.90	11210	20230517	17.84	17590	-24.90	20230613	11210	17.84	20230517	17590	-24.90	20230613	11210	17.84	20230517	2.35	N	065680	500	49 억		377247	N	N	0	N	00	N
63	20231020	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13090	-510	5	-3.75	186691620	14167	53.40	13450	13450	13080	17680	9520	13600	13177.92	3.96	0	266	13946	13772	13446	13272	12946	13860	13360	50	4080	500	9520	10	1	9530000	1247	10.63	0.52	12	0.15	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	2.35	N	065680	500	49 억		377247	N	N	0	N	00	N
64	20231020	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13110	-490	5	-3.60	143708010	10887	41.04	13450	13450	13090	17680	9520	13600	13199.96	3.96	0	1162	13946	13772	13446	13272	12946	13860	13360	50	4080	500	9520	10	1	9530000	1249	10.65	0.52	12	0.11	1231.00	25413.00	17590	20230613	-25.47	11210	20230517	16.95	17590	-25.47	20230613	11210	16.95	20230517	17590	-25.47	20230613	11210	16.95	20230517	2.35	N	065680	500	49 억		377247	N	N	0	N	00	N
65	20231020	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13390	-210	5	-1.54	5058650	377	1.42	13450	13450	13390	17680	9520	13600	13418.17	3.96	0	-127	13946	13772	13446	13272	12946	13860	13360	50	4080	500	9520	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	2.35	N	065680	500	49 억		377247	N	N	0	N	00	N
66	20231019	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13600	-10	5	-0.07	347697310	26169	141.26	13200	13620	13120	17690	9530	13610	13286.61	3.97	0	-593	14023	13816	13603	13396	13183	13710	13290	50	4080	500	9520	10	1	9530000	1296	11.05	0.54	12	0.27	1231.00	25413.00	17590	20230613	-22.68	11210	20230517	21.32	17590	-22.68	20230613	11210	21.32	20230517	17590	-22.68	20230613	11210	21.32	20230517	2.39	N	065680	500	49 억		378061	N	N	0	N	00	N
67	20231019	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13440	-170	5	-1.25	302115080	22795	123.05	13200	13490	13120	17690	9530	13610	13253.57	3.97	0	16	14023	13816	13603	13396	13183	13710	13290	50	4080	500	9520	10	1	9530000	1281	10.92	0.53	12	0.24	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	2.39	N	065680	500	49 억		378061	N	N	0	N	00	N
68	20231019	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	-290	5	-2.13	193654110	14595	78.79	13200	13490	13120	17690	9530	13610	13268.52	3.97	0	-1427	14023	13816	13603	13396	13183	13710	13290	50	4080	500	9520	10	1	9530000	1269	10.82	0.52	12	0.15	1231.00	25413.00	17590	20230613	-24.28	11210	20230517	18.82	17590	-24.28	20230613	11210	18.82	20230517	17590	-24.28	20230613	11210	18.82	20230517	2.39	N	065680	500	49 억		378061	N	N	0	N	00	N
69	20231019	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	-290	5	-2.13	154534930	11662	62.95	13200	13410	13120	17690	9530	13610	13251.15	3.97	0	-2213	14023	13816	13603	13396	13183	13710	13290	50	4080	500	9520	10	1	9530000	1269	10.82	0.52	12	0.12	1231.00	25413.00	17590	20230613	-24.28	11210	20230517	18.82	17590	-24.28	20230613	11210	18.82	20230517	17590	-24.28	20230613	11210	18.82	20230517	2.39	N	065680	500	49 억		378061	N	N	0	N	00	N
70	20231019	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13230	-380	5	-2.79	133168540	10044	54.22	13200	13410	13120	17690	9530	13610	13258.52	3.97	0	-2463	14023	13816	13603	13396	13183	13710	13290	50	4080	500	9520	10	1	9530000	1261	10.75	0.52	12	0.11	1231.00	25413.00	17590	20230613	-24.79	11210	20230517	18.02	17590	-24.79	20230613	11210	18.02	20230517	17590	-24.79	20230613	11210	18.02	20230517	2.39	N	065680	500	49 억		378061	N	N	0	N	00	N
71	20231019	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13220	-390	5	-2.87	119916390	9042	48.81	13200	13410	13120	17690	9530	13610	13262.15	3.97	0	-2517	14023	13816	13603	13396	13183	13710	13290	50	4080	500	9520	10	1	9530000	1260	10.74	0.52	12	0.09	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	2.39	N	065680	500	49 억		378061	N	N	0	N	00	N
72	20231019	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13390	-220	5	-1.62	30033930	2258	12.19	13200	13410	13120	17690	9530	13610	13301.12	3.97	0	-693	14023	13816	13603	13396	13183	13710	13290	50	4080	500	9520	10	1	9530000	1276	10.88	0.53	12	0.02	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	2.39	N	065680	500	49 억		378061	N	N	0	N	00	N
73	20231019	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	-460	5	-3.38	4242740	322	1.74	13200	13200	13150	17690	9530	13610	13176.21	3.97	0	-89	14023	13816	13603	13396	13183	13710	13290	50	4080	500	9520	10	1	9530000	1253	10.68	0.52	12	0.00	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	2.39	N	065680	500	49 억		378061	N	N	0	N	00	N
74	20231018	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13610	-50	5	-0.37	251378400	18443	46.16	13660	13810	13390	17750	9570	13660	13630.02	4.00	0	-2932	14246	13952	13456	13162	12666	14100	13310	50	4090	500	9560	10	1	9530000	1297	11.06	0.54	12	0.19	1231.00	25413.00	17590	20230613	-22.63	11210	20230517	21.41	17590	-22.63	20230613	11210	21.41	20230517	17590	-22.63	20230613	11210	21.41	20230517	2.38	N	065680	500	49 억		380988	N	N	0	N	00	N
75	20231018	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13450	-210	5	-1.54	231137570	16947	42.42	13660	13810	13450	17750	9570	13660	13638.85	4.00	0	-2689	14246	13952	13456	13162	12666	14100	13310	50	4090	500	9560	10	1	9530000	1282	10.93	0.53	12	0.18	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	2.38	N	065680	500	49 억		380988	N	N	0	N	00	N
76	20231018	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13670	10	2	0.07	199605250	14615	36.58	13660	13810	13470	17750	9570	13660	13657.56	4.00	0	-2796	14246	13952	13456	13162	12666	14100	13310	50	4090	500	9560	10	1	9530000	1303	11.10	0.54	12	0.15	1231.00	25413.00	17590	20230613	-22.29	11210	20230517	21.94	17590	-22.29	20230613	11210	21.94	20230517	17590	-22.29	20230613	11210	21.94	20230517	2.38	N	065680	500	49 억		380988	N	N	0	N	00	N
77	20231018	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13720	60	2	0.44	175384810	12848	32.16	13660	13810	13470	17750	9570	13660	13650.75	4.00	0	-2612	14246	13952	13456	13162	12666	14100	13310	50	4090	500	9560	10	1	9530000	1308	11.15	0.54	12	0.13	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	2.38	N	065680	500	49 억		380988	N	N	0	N	00	N
78	20231018	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13720	60	2	0.44	134245040	9842	24.64	13660	13810	13470	17750	9570	13660	13640.02	4.00	0	-2106	14246	13952	13456	13162	12666	14100	13310	50	4090	500	9560	10	1	9530000	1308	11.15	0.54	12	0.10	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	2.38	N	065680	500	49 억		380988	N	N	0	N	00	N
79	20231018	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13640	-20	5	-0.15	80031660	5880	14.72	13660	13810	13470	17750	9570	13660	13610.83	4.00	0	-1478	14246	13952	13456	13162	12666	14100	13310	50	4090	500	9560	10	1	9530000	1300	11.08	0.54	12	0.06	1231.00	25413.00	17590	20230613	-22.46	11210	20230517	21.68	17590	-22.46	20230613	11210	21.68	20230517	17590	-22.46	20230613	11210	21.68	20230517	2.38	N	065680	500	49 억		380988	N	N	0	N	00	N
80	20231018	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13650	-10	5	-0.07	49953200	3659	9.16	13660	13810	13470	17750	9570	13660	13652.15	4.00	0	-1657	14246	13952	13456	13162	12666	14100	13310	50	4090	500	9560	10	1	9530000	1301	11.09	0.54	12	0.04	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	2.38	N	065680	500	49 억		380988	N	N	0	N	00	N
81	20231018	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13570	-90	5	-0.66	5384690	394	0.99	13660	13810	13570	17750	9570	13660	13666.73	4.00	0	-61	14246	13952	13456	13162	12666	14100	13310	50	4090	500	9560	10	1	9530000	1293	11.02	0.53	12	0.00	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		380988	N	N	0	N	00	N
82	20231017	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13660	470	2	3.56	529441760	39779	19.91	13000	13750	12960	17140	9240	13190	13308.94	4.03	0	-3522	14463	13826	12813	12176	11163	14145	12495	50	3950	500	9230	10	1	9530000	1302	11.10	0.54	12	0.42	1231.00	25413.00	17590	20230613	-22.34	11210	20230517	21.86	17590	-22.34	20230613	11210	21.86	20230517	17590	-22.34	20230613	11210	21.86	20230517	2.37	N	065680	500	49 억		384491	N	N	0	N	00	N
83	20231017	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13580	390	2	2.96	477405290	35961	18.00	13000	13750	12960	17140	9240	13190	13275.64	4.03	0	-2719	14463	13826	12813	12176	11163	14145	12495	50	3950	500	9230	10	1	9530000	1294	11.03	0.53	12	0.38	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	2.37	N	065680	500	49 억		384491	N	N	0	N	00	N
84	20231017	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13310	120	2	0.91	325424140	24680	12.35	13000	13310	12960	17140	9240	13190	13185.74	4.03	0	-4176	14463	13826	12813	12176	11163	14145	12495	50	3950	500	9230	10	1	9530000	1268	10.81	0.52	12	0.26	1231.00	25413.00	17590	20230613	-24.33	11210	20230517	18.73	17590	-24.33	20230613	11210	18.73	20230517	17590	-24.33	20230613	11210	18.73	20230517	2.37	N	065680	500	49 억		384491	N	N	0	N	00	N
85	20231017	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13230	40	2	0.30	202538140	15419	7.72	13000	13260	12960	17140	9240	13190	13135.62	4.03	0	-873	14463	13826	12813	12176	11163	14145	12495	50	3950	500	9230	10	1	9530000	1261	10.75	0.52	12	0.16	1231.00	25413.00	17590	20230613	-24.79	11210	20230517	18.02	17590	-24.79	20230613	11210	18.02	20230517	17590	-24.79	20230613	11210	18.02	20230517	2.37	N	065680	500	49 억		384491	N	N	0	N	00	N
86	20231017	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13140	-50	5	-0.38	162802360	12402	6.21	13000	13260	12960	17140	9240	13190	13127.11	4.03	0	-1729	14463	13826	12813	12176	11163	14145	12495	50	3950	500	9230	10	1	9530000	1252	10.67	0.52	12	0.13	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	2.37	N	065680	500	49 억		384491	N	N	0	N	00	N
87	20231017	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	-90	5	-0.68	158591780	12081	6.05	13000	13260	12960	17140	9240	13190	13127.37	4.03	0	-1814	14463	13826	12813	12176	11163	14145	12495	50	3950	500	9230	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	2.37	N	065680	500	49 억		384491	N	N	0	N	00	N
88	20231017	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13190	0	3	0.00	147188230	11214	5.61	13000	13260	12960	17140	9240	13190	13125.40	4.03	0	-1671	14463	13826	12813	12176	11163	14145	12495	50	3950	500	9230	10	1	9530000	1257	10.71	0.52	12	0.12	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	2.37	N	065680	500	49 억		384491	N	N	0	N	00	N
89	20231017	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13010	-180	5	-1.36	6095250	468	0.23	13000	13100	13000	17140	9240	13190	13024.04	4.03	0	0	14463	13826	12813	12176	11163	14145	12495	50	3950	500	9230	10	1	9530000	1240	10.57	0.51	12	0.00	1231.00	25413.00	17590	20230613	-26.04	11210	20230517	16.06	17590	-26.04	20230613	11210	16.06	20230517	17590	-26.04	20230613	11210	16.06	20230517	2.37	N	065680	500	49 억		384491	N	N	0	N	00	N
90	20231016	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13190	700	2	5.60	707353360	55785	290.85	12300	13450	11800	16230	8750	12490	12679.53	4.08	0	-4329	13236	12862	12586	12212	11936	12725	12075	50	3740	500	8740	10	1	9530000	1257	10.71	0.52	12	0.59	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	2.39	N	065680	500	49 억		389215	N	N	0	N	00	N
91	20231016	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	640	2	5.12	649803700	51417	268.08	12300	13450	11800	16230	8750	12490	12637.92	4.08	0	-2879	13236	12862	12586	12212	11936	12725	12075	50	3740	500	8740	10	1	9530000	1251	10.67	0.52	12	0.54	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	2.39	N	065680	500	49 억		389215	N	N	0	N	00	N
92	20231016	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12760	270	2	2.16	351453760	28506	148.62	12300	13090	11800	16230	8750	12490	12329.12	4.08	0	463	13236	12862	12586	12212	11936	12725	12075	50	3740	500	8740	10	1	9530000	1216	10.37	0.50	12	0.30	1231.00	25413.00	17590	20230613	-27.46	11210	20230517	13.83	17590	-27.46	20230613	11210	13.83	20230517	17590	-27.46	20230613	11210	13.83	20230517	2.39	N	065680	500	49 억		389215	N	N	0	N	00	N
93	20231016	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-110	5	-0.88	203841680	16856	87.88	12300	12460	11800	16230	8750	12490	12093.12	4.08	0	3520	13236	12862	12586	12212	11936	12725	12075	50	3740	500	8740	10	1	9530000	1180	10.06	0.49	12	0.18	1231.00	25413.00	17590	20230613	-29.62	11210	20230517	10.44	17590	-29.62	20230613	11210	10.44	20230517	17590	-29.62	20230613	11210	10.44	20230517	2.39	N	065680	500	49 억		389215	N	N	0	N	00	N
94	20231016	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-280	5	-2.24	189619660	15701	81.86	12300	12300	11800	16230	8750	12490	12076.92	4.08	0	3648	13236	12862	12586	12212	11936	12725	12075	50	3740	500	8740	10	1	9530000	1164	9.92	0.48	12	0.16	1231.00	25413.00	17590	20230613	-30.59	11210	20230517	8.92	17590	-30.59	20230613	11210	8.92	20230517	17590	-30.59	20230613	11210	8.92	20230517	2.39	N	065680	500	49 억		389215	N	N	0	N	00	N
95	20231016	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12130	-360	5	-2.88	164622490	13646	71.15	12300	12300	11800	16230	8750	12490	12063.79	4.08	0	4026	13236	12862	12586	12212	11936	12725	12075	50	3740	500	8740	10	1	9530000	1156	9.85	0.48	12	0.14	1231.00	25413.00	17590	20230613	-31.04	11210	20230517	8.21	17590	-31.04	20230613	11210	8.21	20230517	17590	-31.04	20230613	11210	8.21	20230517	2.39	N	065680	500	49 억		389215	N	N	0	N	00	N
96	20231016	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12010	-480	5	-3.84	147222280	12203	63.62	12300	12300	11800	16230	8750	12490	12064.43	4.08	0	3314	13236	12862	12586	12212	11936	12725	12075	50	3740	500	8740	10	1	9530000	1145	9.76	0.47	12	0.13	1231.00	25413.00	17590	20230613	-31.72	11210	20230517	7.14	17590	-31.72	20230613	11210	7.14	20230517	17590	-31.72	20230613	11210	7.14	20230517	2.39	N	065680	500	49 억		389215	N	N	0	N	00	N
97	20231016	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	-260	5	-2.08	12657290	1034	5.39	12300	12300	12200	16230	8750	12490	12241.09	4.08	0	332	13236	12862	12586	12212	11936	12725	12075	50	3740	500	8740	10	1	9530000	1166	9.94	0.48	12	0.01	1231.00	25413.00	17590	20230613	-30.47	11210	20230517	9.10	17590	-30.47	20230613	11210	9.10	20230517	17590	-30.47	20230613	11210	9.10	20230517	2.39	N	065680	500	49 억		389215	N	N	0	N	00	N
98	20231012	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12960	170	2	1.33	186608370	14479	67.11	12850	12960	12620	16620	8960	12790	12888.21	4.10	0	-2310	13350	13070	12590	12310	11830	13210	12450	50	3830	500	8950	10	1	9530000	1235	10.53	0.51	12	0.15	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	2.40	N	065680	500	49 억		390565	N	N	0	N	00	N
99	20231012	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12930	140	2	1.09	125152060	9732	45.11	12850	12950	12620	16620	8960	12790	12859.85	4.10	0	-2104	13350	13070	12590	12310	11830	13210	12450	50	3830	500	8950	10	1	9530000	1232	10.50	0.51	12	0.10	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	2.40	N	065680	500	49 억		390565	N	N	0	N	00	N
100	20231012	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12940	150	2	1.17	94956840	7399	34.29	12850	12950	12620	16620	8960	12790	12833.74	4.10	0	-1698	13350	13070	12590	12310	11830	13210	12450	50	3830	500	8950	10	1	9530000	1233	10.51	0.51	12	0.08	1231.00	25413.00	17590	20230613	-26.44	11210	20230517	15.43	17590	-26.44	20230613	11210	15.43	20230517	17590	-26.44	20230613	11210	15.43	20230517	2.40	N	065680	500	49 억		390565	N	N	0	N	00	N
101	20231012	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12770	-20	5	-0.16	62159170	4856	22.51	12850	12900	12620	16620	8960	12790	12800.49	4.10	0	-1296	13350	13070	12590	12310	11830	13210	12450	50	3830	500	8950	10	1	9530000	1217	10.37	0.50	12	0.05	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	2.40	N	065680	500	49 억		390565	N	N	0	N	00	N
102	20231012	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12780	-10	5	-0.08	56776430	4435	20.56	12850	12900	12620	16620	8960	12790	12801.90	4.10	0	-1277	13350	13070	12590	12310	11830	13210	12450	50	3830	500	8950	10	1	9530000	1218	10.38	0.50	12	0.05	1231.00	25413.00	17590	20230613	-27.35	11210	20230517	14.01	17590	-27.35	20230613	11210	14.01	20230517	17590	-27.35	20230613	11210	14.01	20230517	2.40	N	065680	500	49 억		390565	N	N	0	N	00	N
103	20231012	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12820	30	2	0.23	22291910	1748	8.10	12850	12850	12620	16620	8960	12790	12752.81	4.10	0	-223	13350	13070	12590	12310	11830	13210	12450	50	3830	500	8950	10	1	9530000	1222	10.41	0.50	12	0.02	1231.00	25413.00	17590	20230613	-27.12	11210	20230517	14.36	17590	-27.12	20230613	11210	14.36	20230517	17590	-27.12	20230613	11210	14.36	20230517	2.40	N	065680	500	49 억		390565	N	N	0	N	00	N
104	20231012	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12840	50	2	0.39	15058370	1181	5.47	12850	12850	12620	16620	8960	12790	12750.52	4.10	0	-282	13350	13070	12590	12310	11830	13210	12450	50	3830	500	8950	10	1	9530000	1224	10.43	0.51	12	0.01	1231.00	25413.00	17590	20230613	-27.00	11210	20230517	14.54	17590	-27.00	20230613	11210	14.54	20230517	17590	-27.00	20230613	11210	14.54	20230517	2.40	N	065680	500	49 억		390565	N	N	0	N	00	N
105	20231012	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12790	0	3	0.00	6325920	493	2.29	12850	12850	12670	16620	8960	12790	12831.48	4.10	0	-217	13350	13070	12590	12310	11830	13210	12450	50	3830	500	8950	10	1	9530000	1219	10.39	0.50	12	0.01	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	2.40	N	065680	500	49 억		390565	N	N	0	N	00	N
106	20231011	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12790	450	2	3.65	269440310	21454	202.55	12310	12870	12110	16040	8640	12340	12558.98	4.10	0	-374	12980	12660	12280	11960	11580	12470	11770	50	3700	500	8630	10	1	9530000	1219	10.39	0.50	12	0.23	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	2.43	N	065680	500	49 억		391037	N	N	0	N	00	N
107	20231011	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12850	510	2	4.13	214326550	17166	162.07	12310	12860	12110	16040	8640	12340	12485.53	4.10	0	-760	12980	12660	12280	11960	11580	12470	11770	50	3700	500	8630	10	1	9530000	1225	10.44	0.51	12	0.18	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	2.43	N	065680	500	49 억		391037	N	N	0	N	00	N
108	20231011	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	-40	5	-0.32	72572820	5942	56.10	12310	12310	12110	16040	8640	12340	12213.53	4.10	0	-1105	12980	12660	12280	11960	11580	12470	11770	50	3700	500	8630	10	1	9530000	1172	9.99	0.48	12	0.06	1231.00	25413.00	17590	20230613	-30.07	11210	20230517	9.72	17590	-30.07	20230613	11210	9.72	20230517	17590	-30.07	20230613	11210	9.72	20230517	2.43	N	065680	500	49 억		391037	N	N	0	N	00	N
109	20231011	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-80	5	-0.65	51984510	4262	40.24	12310	12310	12110	16040	8640	12340	12197.21	4.10	0	-959	12980	12660	12280	11960	11580	12470	11770	50	3700	500	8630	10	1	9530000	1168	9.96	0.48	12	0.04	1231.00	25413.00	17590	20230613	-30.30	11210	20230517	9.37	17590	-30.30	20230613	11210	9.37	20230517	17590	-30.30	20230613	11210	9.37	20230517	2.43	N	065680	500	49 억		391037	N	N	0	N	00	N
110	20231011	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	-170	5	-1.38	45130780	3702	34.95	12310	12310	12110	16040	8640	12340	12190.92	4.10	0	-851	12980	12660	12280	11960	11580	12470	11770	50	3700	500	8630	10	1	9530000	1160	9.89	0.48	12	0.04	1231.00	25413.00	17590	20230613	-30.81	11210	20230517	8.56	17590	-30.81	20230613	11210	8.56	20230517	17590	-30.81	20230613	11210	8.56	20230517	2.43	N	065680	500	49 억		391037	N	N	0	N	00	N
111	20231011	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12220	-120	5	-0.97	41031000	3366	31.78	12310	12310	12110	16040	8640	12340	12189.84	4.10	0	-575	12980	12660	12280	11960	11580	12470	11770	50	3700	500	8630	10	1	9530000	1165	9.93	0.48	12	0.04	1231.00	25413.00	17590	20230613	-30.53	11210	20230517	9.01	17590	-30.53	20230613	11210	9.01	20230517	17590	-30.53	20230613	11210	9.01	20230517	2.43	N	065680	500	49 억		391037	N	N	0	N	00	N
112	20231011	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-130	5	-1.05	18752670	1541	14.55	12310	12310	12110	16040	8640	12340	12169.16	4.10	0	-288	12980	12660	12280	11960	11580	12470	11770	50	3700	500	8630	10	1	9530000	1164	9.92	0.48	12	0.02	1231.00	25413.00	17590	20230613	-30.59	11210	20230517	8.92	17590	-30.59	20230613	11210	8.92	20230517	17590	-30.59	20230613	11210	8.92	20230517	2.43	N	065680	500	49 억		391037	N	N	0	N	00	N
113	20231011	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12310	-30	5	-0.24	553950	45	0.42	12310	12310	12310	16040	8640	12340	12310.00	4.10	0	-45	12980	12660	12280	11960	11580	12470	11770	50	3700	500	8630	10	1	9530000	1173	10.00	0.48	12	0.00	1231.00	25413.00	17590	20230613	-30.02	11210	20230517	9.81	17590	-30.02	20230613	11210	9.81	20230517	17590	-30.02	20230613	11210	9.81	20230517	2.43	N	065680	500	49 억		391037	N	N	0	N	00	N
114	20231010	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	20	2	0.16	128306110	10551	38.68	12350	12600	11900	16010	8630	12320	12160.56	4.16	0	-5909	12666	12492	12156	11982	11646	12580	12070	50	3690	500	8620	10	1	9530000	1176	10.02	0.49	12	0.11	1231.00	25413.00	17590	20230613	-29.85	11210	20230517	10.08	17590	-29.85	20230613	11210	10.08	20230517	17590	-29.85	20230613	11210	10.08	20230517	2.49	N	065680	500	49 억		396917	N	N	0	N	00	N
115	20231010	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	-300	5	-2.44	109579620	9018	33.06	12350	12600	11910	16010	8630	12320	12151.21	4.16	0	-5445	12666	12492	12156	11982	11646	12580	12070	50	3690	500	8620	10	1	9530000	1146	9.76	0.47	12	0.09	1231.00	25413.00	17590	20230613	-31.67	11210	20230517	7.23	17590	-31.67	20230613	11210	7.23	20230517	17590	-31.67	20230613	11210	7.23	20230517	2.49	N	065680	500	49 억		396917	N	N	0	N	00	N
116	20231010	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	-240	5	-1.95	82999960	6799	24.93	12350	12600	12000	16010	8630	12320	12207.67	4.16	0	-4454	12666	12492	12156	11982	11646	12580	12070	50	3690	500	8620	10	1	9530000	1151	9.81	0.48	12	0.07	1231.00	25413.00	17590	20230613	-31.32	11210	20230517	7.76	17590	-31.32	20230613	11210	7.76	20230517	17590	-31.32	20230613	11210	7.76	20230517	2.49	N	065680	500	49 억		396917	N	N	0	N	00	N
117	20231010	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	-240	5	-1.95	55173030	4490	16.46	12350	12600	12000	16010	8630	12320	12287.98	4.16	0	-3088	12666	12492	12156	11982	11646	12580	12070	50	3690	500	8620	10	1	9530000	1151	9.81	0.48	12	0.05	1231.00	25413.00	17590	20230613	-31.32	11210	20230517	7.76	17590	-31.32	20230613	11210	7.76	20230517	17590	-31.32	20230613	11210	7.76	20230517	2.49	N	065680	500	49 억		396917	N	N	0	N	00	N
118	20231010	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	-80	5	-0.65	45554260	3699	13.56	12350	12600	12000	16010	8630	12320	12315.29	4.16	0	-2312	12666	12492	12156	11982	11646	12580	12070	50	3690	500	8620	10	1	9530000	1166	9.94	0.48	12	0.04	1231.00	25413.00	17590	20230613	-30.42	11210	20230517	9.19	17590	-30.42	20230613	11210	9.19	20230517	17590	-30.42	20230613	11210	9.19	20230517	2.49	N	065680	500	49 억		396917	N	N	0	N	00	N
119	20231010	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	20	2	0.16	27969320	2269	8.32	12350	12600	12000	16010	8630	12320	12326.72	4.16	0	-885	12666	12492	12156	11982	11646	12580	12070	50	3690	500	8620	10	1	9530000	1176	10.02	0.49	12	0.02	1231.00	25413.00	17590	20230613	-29.85	11210	20230517	10.08	17590	-29.85	20230613	11210	10.08	20230517	17590	-29.85	20230613	11210	10.08	20230517	2.49	N	065680	500	49 억		396917	N	N	0	N	00	N
120	20231010	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	20	2	0.16	19331010	1568	5.75	12350	12600	12000	16010	8630	12320	12328.45	4.16	0	-588	12666	12492	12156	11982	11646	12580	12070	50	3690	500	8620	10	1	9530000	1176	10.02	0.49	12	0.02	1231.00	25413.00	17590	20230613	-29.85	11210	20230517	10.08	17590	-29.85	20230613	11210	10.08	20230517	17590	-29.85	20230613	11210	10.08	20230517	2.49	N	065680	500	49 억		396917	N	N	0	N	00	N
121	20231010	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	-320	5	-2.60	764680	63	0.23	12350	12350	12000	16010	8630	12320	12137.78	4.16	0	-2	12666	12492	12156	11982	11646	12580	12070	50	3690	500	8620	10	1	9530000	1144	9.75	0.47	12	0.00	1231.00	25413.00	17590	20230613	-31.78	11210	20230517	7.05	17590	-31.78	20230613	11210	7.05	20230517	17590	-31.78	20230613	11210	7.05	20230517	2.49	N	065680	500	49 억		396917	N	N	0	N	00	N
122	20231006	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	420	2	3.53	333189200	27255	66.35	11860	12330	11820	15470	8330	11900	12224.88	4.18	0	-1403	12780	12340	11980	11540	11180	12560	11760	50	3570	500	8330	10	1	9530000	1174	10.01	0.48	12	0.29	1231.00	25413.00	17590	20230613	-29.96	11210	20230517	9.90	17590	-29.96	20230613	11210	9.90	20230517	17590	-29.96	20230613	11210	9.90	20230517	2.52	N	065680	500	49 억		398186	N	N	0	N	00	N
123	20231006	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	310	2	2.61	253847670	20809	50.66	11860	12330	11820	15470	8330	11900	12198.94	4.18	0	-911	12780	12340	11980	11540	11180	12560	11760	50	3570	500	8330	10	1	9530000	1164	9.92	0.48	12	0.22	1231.00	25413.00	17590	20230613	-30.59	11210	20230517	8.92	17590	-30.59	20230613	11210	8.92	20230517	17590	-30.59	20230613	11210	8.92	20230517	2.52	N	065680	500	49 억		398186	N	N	0	N	00	N
124	20231006	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	380	2	3.19	186984320	15347	37.36	11860	12330	11820	15470	8330	11900	12183.77	4.18	0	-78	12780	12340	11980	11540	11180	12560	11760	50	3570	500	8330	10	1	9530000	1170	9.98	0.48	12	0.16	1231.00	25413.00	17590	20230613	-30.19	11210	20230517	9.55	17590	-30.19	20230613	11210	9.55	20230517	17590	-30.19	20230613	11210	9.55	20230517	2.52	N	065680	500	49 억		398186	N	N	0	N	00	N
125	20231006	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	420	2	3.53	118652150	9766	23.78	11860	12330	11820	15470	8330	11900	12149.51	4.18	0	-388	12780	12340	11980	11540	11180	12560	11760	50	3570	500	8330	10	1	9530000	1174	10.01	0.48	12	0.10	1231.00	25413.00	17590	20230613	-29.96	11210	20230517	9.90	17590	-29.96	20230613	11210	9.90	20230517	17590	-29.96	20230613	11210	9.90	20230517	2.52	N	065680	500	49 억		398186	N	N	0	N	00	N
126	20231006	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	400	2	3.36	104079560	8582	20.89	11860	12300	11820	15470	8330	11900	12127.66	4.18	0	-27	12780	12340	11980	11540	11180	12560	11760	50	3570	500	8330	10	1	9530000	1172	9.99	0.48	12	0.09	1231.00	25413.00	17590	20230613	-30.07	11210	20230517	9.72	17590	-30.07	20230613	11210	9.72	20230517	17590	-30.07	20230613	11210	9.72	20230517	2.52	N	065680	500	49 억		398186	N	N	0	N	00	N
127	20231006	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	380	2	3.19	80263340	6640	16.17	11860	12280	11820	15470	8330	11900	12087.85	4.18	0	116	12780	12340	11980	11540	11180	12560	11760	50	3570	500	8330	10	1	9530000	1170	9.98	0.48	12	0.07	1231.00	25413.00	17590	20230613	-30.19	11210	20230517	9.55	17590	-30.19	20230613	11210	9.55	20230517	17590	-30.19	20230613	11210	9.55	20230517	2.52	N	065680	500	49 억		398186	N	N	0	N	00	N
128	20231006	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	180	2	1.51	30447790	2546	6.20	11860	12210	11820	15470	8330	11900	11959.07	4.18	0	-1120	12780	12340	11980	11540	11180	12560	11760	50	3570	500	8330	10	1	9530000	1151	9.81	0.48	12	0.03	1231.00	25413.00	17590	20230613	-31.32	11210	20230517	7.76	17590	-31.32	20230613	11210	7.76	20230517	17590	-31.32	20230613	11210	7.76	20230517	2.52	N	065680	500	49 억		398186	N	N	0	N	00	N
129	20231006	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	200	2	1.68	6942270	583	1.42	11860	12210	11860	15470	8330	11900	11907.84	4.18	0	403	12780	12340	11980	11540	11180	12560	11760	50	3570	500	8330	10	1	9530000	1153	9.83	0.48	12	0.01	1231.00	25413.00	17590	20230613	-31.21	11210	20230517	7.94	17590	-31.21	20230613	11210	7.94	20230517	17590	-31.21	20230613	11210	7.94	20230517	2.52	N	065680	500	49 억		398186	N	N	0	N	00	N