KissMeData/033100/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

78 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	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20950	-200	5	-0.95	4686406800	221391	71.86	21300	21700	20700	27450	14850	21150	21169.82	2.74	4759	22350	21750	21400	20800	20450	21575	20625	80	6300	500	16070	50	1	16062409	3365	26.96	4.75	12	1.38	777.00	4410.00	27800	20230901	-24.64	9640	20230105	117.32	27800	-24.64	20230901	9640	117.32	20230105	27800	-24.64	20230901	9640	117.32	20230105	5.74	N	033100	500	80 억	440581	N	N	1147	N	N
3	20231130	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20950	-200	5	-0.95	4070481450	191978	62.32	21300	21700	20700	27450	14850	21150	21202.86	2.74	4487	22350	21750	21400	20800	20450	21575	20625	80	6300	500	16070	50	1	16062409	3365	26.96	4.75	12	1.20	777.00	4410.00	27800	20230901	-24.64	9640	20230105	117.32	27800	-24.64	20230901	9640	117.32	20230105	27800	-24.64	20230901	9640	117.32	20230105	5.74	N	033100	500	80 억	440581	N	N	313	N	N
4	20231130	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21200	50	2	0.24	2253843100	105099	34.12	21300	21700	21150	27450	14850	21150	21444.97	2.74	-1006	22350	21750	21400	20800	20450	21575	20625	80	6300	500	16070	50	1	16062409	3405	27.28	4.81	12	0.65	777.00	4410.00	27800	20230901	-23.74	9640	20230105	119.92	27800	-23.74	20230901	9640	119.92	20230105	27800	-23.74	20230901	9640	119.92	20230105	5.74	N	033100	500	80 억	440581	N	N	313	N	N
5	20231130	130425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21400	250	2	1.18	1906079950	88785	28.82	21300	21700	21150	27450	14850	21150	21468.51	2.74	2108	22350	21750	21400	20800	20450	21575	20625	80	6300	500	16070	50	1	16062409	3437	27.54	4.85	12	0.55	777.00	4410.00	27800	20230901	-23.02	9640	20230105	121.99	27800	-23.02	20230901	9640	121.99	20230105	27800	-23.02	20230901	9640	121.99	20230105	5.74	N	033100	500	80 억	440581	N	N	313	N	N
6	20231130	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21450	300	2	1.42	1641423250	76406	24.80	21300	21700	21150	27450	14850	21150	21482.94	2.74	1932	22350	21750	21400	20800	20450	21575	20625	80	6300	500	16070	50	1	16062409	3445	27.61	4.86	12	0.48	777.00	4410.00	27800	20230901	-22.84	9640	20230105	122.51	27800	-22.84	20230901	9640	122.51	20230105	27800	-22.84	20230901	9640	122.51	20230105	5.74	N	033100	500	80 억	440581	N	N	313	N	N
7	20231130	110429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21500	350	2	1.65	1390656500	64722	21.01	21300	21700	21150	27450	14850	21150	21486.64	2.74	508	22350	21750	21400	20800	20450	21575	20625	80	6300	500	16070	50	1	16062409	3453	27.67	4.88	12	0.40	777.00	4410.00	27800	20230901	-22.66	9640	20230105	123.03	27800	-22.66	20230901	9640	123.03	20230105	27800	-22.66	20230901	9640	123.03	20230105	5.74	N	033100	500	80 억	440581	N	N	313	N	N
8	20231130	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21450	300	2	1.42	1149821250	53492	17.36	21300	21700	21150	27450	14850	21150	21495.24	2.74	846	22350	21750	21400	20800	20450	21575	20625	80	6300	500	16070	50	1	16062409	3445	27.61	4.86	12	0.33	777.00	4410.00	27800	20230901	-22.84	9640	20230105	122.51	27800	-22.84	20230901	9640	122.51	20230105	27800	-22.84	20230901	9640	122.51	20230105	5.74	N	033100	500	80 억	440581	N	N	313	N	N
9	20231130	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21200	50	2	0.24	119871700	5636	1.83	21300	21400	21150	27450	14850	21150	21269.06	2.74	-909	22350	21750	21400	20800	20450	21575	20625	80	6300	500	16070	50	1	16062409	3405	27.28	4.81	12	0.04	777.00	4410.00	27800	20230901	-23.74	9640	20230105	119.92	27800	-23.74	20230901	9640	119.92	20230105	27800	-23.74	20230901	9640	119.92	20230105	5.74	N	033100	500	80 억	440581	N	N	313	N	N
10	20231129	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21150	-650	5	-2.98	6517355250	305948	161.81	21800	22000	21050	28300	15300	21800	21302.37	2.65	-4908	22833	22316	22033	21516	21233	22175	21375	80	6500	500	16560	50	1	16062409	3397	27.22	4.80	12	1.90	777.00	4410.00	27800	20230901	-23.92	9640	20230105	119.40	27800	-23.92	20230901	9640	119.40	20230105	27800	-23.92	20230901	9640	119.40	20230105	5.71	N	033100	500	80 억	425159	N	N	313	N	N
11	20231129	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21100	-700	5	-3.21	6084831800	285485	150.99	21800	22000	21050	28300	15300	21800	21314.02	2.65	-9586	22833	22316	22033	21516	21233	22175	21375	80	6500	500	16560	50	1	16062409	3389	27.16	4.78	12	1.78	777.00	4410.00	27800	20230901	-24.10	9640	20230105	118.88	27800	-24.10	20230901	9640	118.88	20230105	27800	-24.10	20230901	9640	118.88	20230105	5.71	N	033100	500	80 억	425159	N	N	256	N	N
12	20231129	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21250	-550	5	-2.52	4860410200	227669	120.41	21800	22000	21150	28300	15300	21800	21348.58	2.65	-3211	22833	22316	22033	21516	21233	22175	21375	80	6500	500	16560	50	1	16062409	3413	27.35	4.82	12	1.42	777.00	4410.00	27800	20230901	-23.56	9640	20230105	120.44	27800	-23.56	20230901	9640	120.44	20230105	27800	-23.56	20230901	9640	120.44	20230105	5.71	N	033100	500	80 억	425159	N	N	256	N	N
13	20231129	130427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21250	-550	5	-2.52	4383754050	205246	108.55	21800	22000	21150	28300	15300	21800	21358.54	2.65	-2386	22833	22316	22033	21516	21233	22175	21375	80	6500	500	16560	50	1	16062409	3413	27.35	4.82	12	1.28	777.00	4410.00	27800	20230901	-23.56	9640	20230105	120.44	27800	-23.56	20230901	9640	120.44	20230105	27800	-23.56	20230901	9640	120.44	20230105	5.71	N	033100	500	80 억	425159	N	N	256	N	N
14	20231129	120428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	-500	5	-2.29	3898241300	182417	96.48	21800	22000	21150	28300	15300	21800	21369.95	2.65	-2537	22833	22316	22033	21516	21233	22175	21375	80	6500	500	16560	50	1	16062409	3421	27.41	4.83	12	1.14	777.00	4410.00	27800	20230901	-23.38	9640	20230105	120.95	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9640	120.95	20230105	5.71	N	033100	500	80 억	425159	N	N	256	N	N
15	20231129	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21250	-550	5	-2.52	3322469650	155409	82.20	21800	22000	21150	28300	15300	21800	21378.88	2.65	-5769	22833	22316	22033	21516	21233	22175	21375	80	6500	500	16560	50	1	16062409	3413	27.35	4.82	12	0.97	777.00	4410.00	27800	20230901	-23.56	9640	20230105	120.44	27800	-23.56	20230901	9640	120.44	20230105	27800	-23.56	20230901	9640	120.44	20230105	5.71	N	033100	500	80 억	425159	N	N	256	N	N
16	20231129	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	-500	5	-2.29	1936945400	90165	47.69	21800	22000	21200	28300	15300	21800	21482.23	2.65	-10756	22833	22316	22033	21516	21233	22175	21375	80	6500	500	16560	50	1	16062409	3421	27.41	4.83	12	0.56	777.00	4410.00	27800	20230901	-23.38	9640	20230105	120.95	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9640	120.95	20230105	5.71	N	033100	500	80 억	425159	N	N	256	N	N
17	20231129	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-50	5	-0.23	76726350	3513	1.86	21800	22000	21750	28300	15300	21800	21840.69	2.65	-268	22833	22316	22033	21516	21233	22175	21375	80	6500	500	16560	50	1	16062409	3494	27.99	4.93	12	0.02	777.00	4410.00	27800	20230901	-21.76	9640	20230105	125.62	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	9640	125.62	20230105	5.71	N	033100	500	80 억	425159	N	N	256	N	N
18	20231128	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	-250	5	-1.13	4136004300	186988	75.04	22200	22550	21750	28650	15450	22050	22119.81	2.64	10219	23250	22650	22350	21750	21450	22500	21600	80	6600	500	16750	50	1	16062409	3502	28.06	4.94	12	1.16	777.00	4410.00	27800	20230901	-21.58	9640	20230105	126.14	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9640	126.14	20230105	5.66	N	033100	500	80 억	424613	N	N	256	N	N
19	20231128	150359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-200	5	-0.91	3524276350	158952	63.79	22200	22550	21800	28650	15450	22050	22171.95	2.64	7612	23250	22650	22350	21750	21450	22500	21600	80	6600	500	16750	50	1	16062409	3510	28.12	4.95	12	0.99	777.00	4410.00	27800	20230901	-21.40	9640	20230105	126.66	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9640	126.66	20230105	5.66	N	033100	500	80 억	424613	N	N	199	N	N
20	20231128	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	-50	5	-0.23	2805218650	126109	50.61	22200	22550	21950	28650	15450	22050	22244.40	2.64	3579	23250	22650	22350	21750	21450	22500	21600	80	6600	500	16750	50	1	16062409	3534	28.31	4.99	12	0.79	777.00	4410.00	27800	20230901	-20.86	9640	20230105	128.22	27800	-20.86	20230901	9640	128.22	20230105	27800	-20.86	20230901	9640	128.22	20230105	5.66	N	033100	500	80 억	424613	N	N	199	N	N
21	20231128	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	100	2	0.45	2362662250	106023	42.55	22200	22550	22050	28650	15450	22050	22284.43	2.64	9005	23250	22650	22350	21750	21450	22500	21600	80	6600	500	16750	50	1	16062409	3558	28.51	5.02	12	0.66	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9640	129.77	20230105	5.66	N	033100	500	80 억	424613	N	N	199	N	N
22	20231128	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	100	2	0.45	2137184450	95822	38.46	22200	22550	22050	28650	15450	22050	22303.69	2.64	13977	23250	22650	22350	21750	21450	22500	21600	80	6600	500	16750	50	1	16062409	3558	28.51	5.02	12	0.60	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9640	129.77	20230105	5.66	N	033100	500	80 억	424613	N	N	199	N	N
23	20231128	110422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	50	2	0.23	1898596250	85030	34.13	22200	22550	22050	28650	15450	22050	22328.55	2.64	15231	23250	22650	22350	21750	21450	22500	21600	80	6600	500	16750	50	1	16062409	3550	28.44	5.01	12	0.53	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9640	129.25	20230105	5.66	N	033100	500	80 억	424613	N	N	199	N	N
24	20231128	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	300	2	1.36	1380312050	61763	24.79	22200	22550	22050	28650	15450	22050	22348.53	2.64	14654	23250	22650	22350	21750	21450	22500	21600	80	6600	500	16750	50	1	16062409	3590	28.76	5.07	12	0.38	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	27800	-19.60	20230901	9640	131.85	20230105	27800	-19.60	20230901	9640	131.85	20230105	5.66	N	033100	500	80 억	424613	N	N	199	N	N
25	20231128	090421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	300	2	1.36	149465850	6718	2.70	22200	22400	22050	28650	15450	22050	22248.56	2.64	3906	23250	22650	22350	21750	21450	22500	21600	80	6600	500	16750	50	1	16062409	3590	28.76	5.07	12	0.04	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	27800	-19.60	20230901	9640	131.85	20230105	27800	-19.60	20230901	9640	131.85	20230105	5.66	N	033100	500	80 억	424613	N	N	199	N	N
26	20231127	160423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-650	5	-2.86	5486853850	246123	31.97	22900	22950	22050	29500	15900	22700	22293.24	2.92	-45197	24266	23482	22716	21932	21166	23875	22325	80	6800	500	17250	50	1	16062409	3542	28.38	5.00	12	1.53	777.00	4410.00	27800	20230901	-20.68	9640	20230105	128.73	27800	-20.68	20230901	9640	128.73	20230105	27800	-20.68	20230901	9640	128.73	20230105	5.60	N	033100	500	80 억	468781	N	N	199	N	N
27	20231127	150421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-550	5	-2.42	5051609200	226399	29.41	22900	22950	22050	29500	15900	22700	22312.86	2.92	-42138	24266	23482	22716	21932	21166	23875	22325	80	6800	500	17250	50	1	16062409	3558	28.51	5.02	12	1.41	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9640	129.77	20230105	5.60	N	033100	500	80 억	468781	N	N	611	N	N
28	20231127	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-550	5	-2.42	4723315250	211566	27.48	22900	22950	22050	29500	15900	22700	22325.49	2.92	-38907	24266	23482	22716	21932	21166	23875	22325	80	6800	500	17250	50	1	16062409	3558	28.51	5.02	12	1.32	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9640	129.77	20230105	5.60	N	033100	500	80 억	468781	N	N	611	N	N
29	20231127	130423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-400	5	-1.76	4222436000	188984	24.55	22900	22950	22050	29500	15900	22700	22342.82	2.92	-35732	24266	23482	22716	21932	21166	23875	22325	80	6800	500	17250	50	1	16062409	3582	28.70	5.06	12	1.18	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	27800	-19.78	20230901	9640	131.33	20230105	27800	-19.78	20230901	9640	131.33	20230105	5.60	N	033100	500	80 억	468781	N	N	611	N	N
30	20231127	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-550	5	-2.42	3804463250	170115	22.10	22900	22950	22050	29500	15900	22700	22364.06	2.92	-30568	24266	23482	22716	21932	21166	23875	22325	80	6800	500	17250	50	1	16062409	3558	28.51	5.02	12	1.06	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9640	129.77	20230105	5.60	N	033100	500	80 억	468781	N	N	611	N	N
31	20231127	110418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-600	5	-2.64	3323765300	148372	19.27	22900	22950	22050	29500	15900	22700	22401.56	2.92	-26506	24266	23482	22716	21932	21166	23875	22325	80	6800	500	17250	50	1	16062409	3550	28.44	5.01	12	0.92	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9640	129.25	20230105	5.60	N	033100	500	80 억	468781	N	N	611	N	N
32	20231127	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22500	-200	5	-0.88	1926692750	85528	11.11	22900	22950	22250	29500	15900	22700	22527.04	2.92	-13409	24266	23482	22716	21932	21166	23875	22325	80	6800	500	17250	50	1	16062409	3614	28.96	5.10	12	0.53	777.00	4410.00	27800	20230901	-19.06	9640	20230105	133.40	27800	-19.06	20230901	9640	133.40	20230105	27800	-19.06	20230901	9640	133.40	20230105	5.60	N	033100	500	80 억	468781	N	N	611	N	N
33	20231127	090418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22800	100	2	0.44	520846850	22872	2.97	22900	22950	22600	29500	15900	22700	22772.25	2.92	-7046	24266	23482	22716	21932	21166	23875	22325	80	6800	500	17250	50	1	16062409	3662	29.34	5.17	12	0.14	777.00	4410.00	27800	20230901	-17.99	9640	20230105	136.51	27800	-17.99	20230901	9640	136.51	20230105	27800	-17.99	20230901	9640	136.51	20230105	5.60	N	033100	500	80 억	468781	N	N	611	N	N
34	20231124	160414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22700	950	2	4.37	17395274550	765344	372.45	21950	23500	21950	28250	15250	21750	22728.79	2.81	18076	22750	22250	21950	21450	21150	22100	21300	80	6500	500	16530	50	1	16062409	3646	29.21	5.15	12	4.76	777.00	4410.00	27800	20230901	-18.35	9640	20230105	135.48	27800	-18.35	20230901	9640	135.48	20230105	27800	-18.35	20230901	9640	135.48	20230105	5.51	N	033100	500	80 억	451582	N	N	611	N	N
35	20231124	150419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	900	2	4.14	16760892350	737346	358.82	21950	23500	21950	28250	15250	21750	22731.38	2.81	10982	22750	22250	21950	21450	21150	22100	21300	80	6500	500	16530	50	1	16062409	3638	29.15	5.14	12	4.59	777.00	4410.00	27800	20230901	-18.53	9640	20230105	134.96	27800	-18.53	20230901	9640	134.96	20230105	27800	-18.53	20230901	9640	134.96	20230105	5.51	N	033100	500	80 억	451582	N	N	633	N	N
36	20231124	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22500	750	2	3.45	15735663700	692106	336.81	21950	23500	21950	28250	15250	21750	22735.92	2.81	-3833	22750	22250	21950	21450	21150	22100	21300	80	6500	500	16530	50	1	16062409	3614	28.96	5.10	12	4.31	777.00	4410.00	27800	20230901	-19.06	9640	20230105	133.40	27800	-19.06	20230901	9640	133.40	20230105	27800	-19.06	20230901	9640	133.40	20230105	5.51	N	033100	500	80 억	451582	N	N	633	N	N
37	20231124	130418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	850	2	3.91	14827660150	651948	317.27	21950	23500	21950	28250	15250	21750	22743.62	2.81	-11744	22750	22250	21950	21450	21150	22100	21300	80	6500	500	16530	50	1	16062409	3630	29.09	5.12	12	4.06	777.00	4410.00	27800	20230901	-18.71	9640	20230105	134.44	27800	-18.71	20230901	9640	134.44	20230105	27800	-18.71	20230901	9640	134.44	20230105	5.51	N	033100	500	80 억	451582	N	N	633	N	N
38	20231124	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	700	2	3.22	14275437350	627425	305.33	21950	23500	21950	28250	15250	21750	22752.42	2.81	-13233	22750	22250	21950	21450	21150	22100	21300	80	6500	500	16530	50	1	16062409	3606	28.89	5.09	12	3.91	777.00	4410.00	27800	20230901	-19.24	9640	20230105	132.88	27800	-19.24	20230901	9640	132.88	20230105	27800	-19.24	20230901	9640	132.88	20230105	5.51	N	033100	500	80 억	451582	N	N	633	N	N
39	20231124	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	800	2	3.68	13677651750	600768	292.36	21950	23500	21950	28250	15250	21750	22766.94	2.81	-13537	22750	22250	21950	21450	21150	22100	21300	80	6500	500	16530	50	1	16062409	3622	29.02	5.11	12	3.74	777.00	4410.00	27800	20230901	-18.88	9640	20230105	133.92	27800	-18.88	20230901	9640	133.92	20230105	27800	-18.88	20230901	9640	133.92	20230105	5.51	N	033100	500	80 억	451582	N	N	633	N	N
40	20231124	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	800	2	3.68	12635706100	554588	269.89	21950	23500	21950	28250	15250	21750	22783.95	2.81	-13698	22750	22250	21950	21450	21150	22100	21300	80	6500	500	16530	50	1	16062409	3622	29.02	5.11	12	3.45	777.00	4410.00	27800	20230901	-18.88	9640	20230105	133.92	27800	-18.88	20230901	9640	133.92	20230105	27800	-18.88	20230901	9640	133.92	20230105	5.51	N	033100	500	80 억	451582	N	N	633	N	N
41	20231124	090418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	600	2	2.76	497713250	22425	10.91	21950	22400	21950	28250	15250	21750	22194.57	2.81	3125	22750	22250	21950	21450	21150	22100	21300	80	6500	500	16530	50	1	16062409	3590	28.76	5.07	12	0.14	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	27800	-19.60	20230901	9640	131.85	20230105	27800	-19.60	20230901	9640	131.85	20230105	5.51	N	033100	500	80 억	451582	N	N	633	N	N
42	20231123	160412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-700	5	-3.12	4477163100	203743	107.12	22450	22450	21650	29150	15750	22450	21975.49	2.90	-14211	23016	22732	22166	21882	21316	22875	22025	80	6700	500	17060	50	1	16062409	3494	27.99	4.93	12	1.27	777.00	4410.00	27800	20230901	-21.76	9640	20230105	125.62	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	9640	125.62	20230105	5.65	N	033100	500	80 억	466200	N	N	633	N	N
43	20231123	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-600	5	-2.67	4068767800	184982	97.26	22450	22450	21650	29150	15750	22450	21995.48	2.90	-13449	23016	22732	22166	21882	21316	22875	22025	80	6700	500	17060	50	1	16062409	3510	28.12	4.95	12	1.15	777.00	4410.00	27800	20230901	-21.40	9640	20230105	126.66	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9640	126.66	20230105	5.65	N	033100	500	80 억	466200	N	N	572	N	N
44	20231123	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	-650	5	-2.90	2855384650	129128	67.89	22450	22450	21750	29150	15750	22450	22112.82	2.90	-8144	23016	22732	22166	21882	21316	22875	22025	80	6700	500	17060	50	1	16062409	3502	28.06	4.94	12	0.80	777.00	4410.00	27800	20230901	-21.58	9640	20230105	126.14	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9640	126.14	20230105	5.65	N	033100	500	80 억	466200	N	N	572	N	N
45	20231123	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-400	5	-1.78	1985161350	89389	47.00	22450	22450	22000	29150	15750	22450	22208.12	2.90	-5284	23016	22732	22166	21882	21316	22875	22025	80	6700	500	17060	50	1	16062409	3542	28.38	5.00	12	0.56	777.00	4410.00	27800	20230901	-20.68	9640	20230105	128.73	27800	-20.68	20230901	9640	128.73	20230105	27800	-20.68	20230901	9640	128.73	20230105	5.65	N	033100	500	80 억	466200	N	N	572	N	N
46	20231123	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-250	5	-1.11	1717614750	77297	40.64	22450	22450	22000	29150	15750	22450	22220.98	2.90	-2696	23016	22732	22166	21882	21316	22875	22025	80	6700	500	17060	50	1	16062409	3566	28.57	5.03	12	0.48	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	27800	-20.14	20230901	9640	130.29	20230105	27800	-20.14	20230901	9640	130.29	20230105	5.65	N	033100	500	80 억	466200	N	N	572	N	N
47	20231123	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-300	5	-1.34	1425263650	64150	33.73	22450	22450	22000	29150	15750	22450	22217.67	2.90	-1943	23016	22732	22166	21882	21316	22875	22025	80	6700	500	17060	50	1	16062409	3558	28.51	5.02	12	0.40	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9640	129.77	20230105	5.65	N	033100	500	80 억	466200	N	N	572	N	N
48	20231123	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	-450	5	-2.00	985083200	44323	23.30	22450	22450	22000	29150	15750	22450	22225.10	2.90	2403	23016	22732	22166	21882	21316	22875	22025	80	6700	500	17060	50	1	16062409	3534	28.31	4.99	12	0.28	777.00	4410.00	27800	20230901	-20.86	9640	20230105	128.22	27800	-20.86	20230901	9640	128.22	20230105	27800	-20.86	20230901	9640	128.22	20230105	5.65	N	033100	500	80 억	466200	N	N	572	N	N
49	20231123	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	-100	5	-0.45	44451450	1986	1.04	22450	22450	22300	29150	15750	22450	22382.40	2.90	-558	23016	22732	22166	21882	21316	22875	22025	80	6700	500	17060	50	1	16062409	3590	28.76	5.07	12	0.01	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	27800	-19.60	20230901	9640	131.85	20230105	27800	-19.60	20230901	9640	131.85	20230105	5.65	N	033100	500	80 억	466200	N	N	572	N	N
50	20231122	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	700	2	3.22	4200263200	189171	116.97	21800	22450	21600	28250	15250	21750	22203.64	2.86	4535	22283	22016	21833	21566	21383	21925	21475	80	6500	500	16530	50	1	16062409	3606	28.89	5.09	12	1.18	777.00	4410.00	27800	20230901	-19.24	9640	20230105	132.88	27800	-19.24	20230901	9640	132.88	20230105	27800	-19.24	20230901	9640	132.88	20230105	5.55	N	033100	500	80 억	459159	N	N	572	N	N
51	20231122	150413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	450	2	2.07	3793824400	171017	105.74	21800	22450	21600	28250	15250	21750	22184.29	2.86	7723	22283	22016	21833	21566	21383	21925	21475	80	6500	500	16530	50	1	16062409	3566	28.57	5.03	12	1.06	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	27800	-20.14	20230901	9640	130.29	20230105	27800	-20.14	20230901	9640	130.29	20230105	5.55	N	033100	500	80 억	459159	N	N	0	N	N
52	20231122	140407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	600	2	2.76	3360438800	151605	93.74	21800	22450	21600	28250	15250	21750	22166.17	2.86	9164	22283	22016	21833	21566	21383	21925	21475	80	6500	500	16530	50	1	16062409	3590	28.76	5.07	12	0.94	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	27800	-19.60	20230901	9640	131.85	20230105	27800	-19.60	20230901	9640	131.85	20230105	5.55	N	033100	500	80 억	459159	N	N	0	N	N
53	20231122	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	500	2	2.30	2633851050	119099	73.64	21800	22450	21600	28250	15250	21750	22115.28	2.86	7285	22283	22016	21833	21566	21383	21925	21475	80	6500	500	16530	50	1	16062409	3574	28.64	5.05	12	0.74	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	27800	-19.96	20230901	9640	130.81	20230105	27800	-19.96	20230901	9640	130.81	20230105	5.55	N	033100	500	80 억	459159	N	N	0	N	N
54	20231122	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	350	2	1.61	2413890750	109194	67.52	21800	22450	21600	28250	15250	21750	22106.94	2.86	8653	22283	22016	21833	21566	21383	21925	21475	80	6500	500	16530	50	1	16062409	3550	28.44	5.01	12	0.68	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9640	129.25	20230105	5.55	N	033100	500	80 억	459159	N	N	0	N	N
55	20231122	110438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	350	2	1.61	2239128150	101281	62.62	21800	22450	21600	28250	15250	21750	22108.62	2.86	9413	22283	22016	21833	21566	21383	21925	21475	80	6500	500	16530	50	1	16062409	3550	28.44	5.01	12	0.63	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9640	129.25	20230105	5.55	N	033100	500	80 억	459159	N	N	0	N	N
56	20231122	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	300	2	1.38	1792002450	81005	50.09	21800	22450	21600	28250	15250	21750	22122.83	2.86	7034	22283	22016	21833	21566	21383	21925	21475	80	6500	500	16530	50	1	16062409	3542	28.38	5.00	12	0.50	777.00	4410.00	27800	20230901	-20.68	9640	20230105	128.73	27800	-20.68	20230901	9640	128.73	20230105	27800	-20.68	20230901	9640	128.73	20230105	5.55	N	033100	500	80 억	459159	N	N	0	N	N
57	20231122	090406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21700	-50	5	-0.23	111739450	5151	3.18	21800	21800	21600	28250	15250	21750	21691.00	2.86	-3987	22283	22016	21833	21566	21383	21925	21475	80	6500	500	16530	50	1	16062409	3486	27.93	4.92	12	0.03	777.00	4410.00	27800	20230901	-21.94	9640	20230105	125.10	27800	-21.94	20230901	9640	125.10	20230105	27800	-21.94	20230901	9640	125.10	20230105	5.55	N	033100	500	80 억	459159	N	N	0	N	N
58	20231121	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-50	5	-0.23	3503917200	160392	99.26	21850	22100	21650	28300	15300	21800	21846.51	2.96	-16002	22466	22132	21866	21532	21266	22000	21400	80	6500	500	16560	50	1	16062409	3494	27.99	4.93	12	1.00	777.00	4410.00	27800	20230901	-21.76	9640	20230105	125.62	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	9640	125.62	20230105	5.62	N	033100	500	80 억	475161	N	N	0	N	N
59	20231121	150411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-50	5	-0.23	3243165850	148398	91.83	21850	22100	21650	28300	15300	21800	21854.51	2.96	-14082	22466	22132	21866	21532	21266	22000	21400	80	6500	500	16560	50	1	16062409	3494	27.99	4.93	12	0.92	777.00	4410.00	27800	20230901	-21.76	9640	20230105	125.62	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	9640	125.62	20230105	5.62	N	033100	500	80 억	475161	N	N	0	N	N
60	20231121	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	50	2	0.23	2538551500	116024	71.80	21850	22100	21650	28300	15300	21800	21879.54	2.96	-11062	22466	22132	21866	21532	21266	22000	21400	80	6500	500	16560	50	1	16062409	3510	28.12	4.95	12	0.72	777.00	4410.00	27800	20230901	-21.40	9640	20230105	126.66	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9640	126.66	20230105	5.62	N	033100	500	80 억	475161	N	N	0	N	N
61	20231121	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	50	2	0.23	2053325700	93866	58.09	21850	22100	21650	28300	15300	21800	21875.07	2.96	-11299	22466	22132	21866	21532	21266	22000	21400	80	6500	500	16560	50	1	16062409	3510	28.12	4.95	12	0.58	777.00	4410.00	27800	20230901	-21.40	9640	20230105	126.66	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9640	126.66	20230105	5.62	N	033100	500	80 억	475161	N	N	0	N	N
62	20231121	120403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	100	2	0.46	1859305600	84986	52.59	21850	22100	21650	28300	15300	21800	21877.79	2.96	-9275	22466	22132	21866	21532	21266	22000	21400	80	6500	500	16560	50	1	16062409	3518	28.19	4.97	12	0.53	777.00	4410.00	27800	20230901	-21.22	9640	20230105	127.18	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9640	127.18	20230105	5.62	N	033100	500	80 억	475161	N	N	0	N	N
63	20231121	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	100	2	0.46	1479995900	67647	41.86	21850	22100	21650	28300	15300	21800	21878.22	2.96	-6082	22466	22132	21866	21532	21266	22000	21400	80	6500	500	16560	50	1	16062409	3518	28.19	4.97	12	0.42	777.00	4410.00	27800	20230901	-21.22	9640	20230105	127.18	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9640	127.18	20230105	5.62	N	033100	500	80 억	475161	N	N	0	N	N
64	20231121	100355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	100	2	0.46	1055342550	48261	29.87	21850	22100	21650	28300	15300	21800	21867.40	2.96	-6097	22466	22132	21866	21532	21266	22000	21400	80	6500	500	16560	50	1	16062409	3518	28.19	4.97	12	0.30	777.00	4410.00	27800	20230901	-21.22	9640	20230105	127.18	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9640	127.18	20230105	5.62	N	033100	500	80 억	475161	N	N	0	N	N
65	20231121	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-50	5	-0.23	175117050	8029	4.97	21850	21850	21750	28300	15300	21800	21810.57	2.96	-653	22466	22132	21866	21532	21266	22000	21400	80	6500	500	16560	50	1	16062409	3494	27.99	4.93	12	0.05	777.00	4410.00	27800	20230901	-21.76	9640	20230105	125.62	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	9640	125.62	20230105	5.62	N	033100	500	80 억	475161	N	N	0	N	N
66	20231120	160401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	-100	5	-0.46	3512057250	160514	55.85	22100	22200	21600	28450	15350	21900	21880.42	3.15	-26832	23300	22600	22200	21500	21100	22400	21300	80	6550	500	16640	50	1	16062409	3502	28.06	4.94	12	1.00	777.00	4410.00	27800	20230901	-21.58	9640	20230105	126.14	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9640	126.14	20230105	5.60	N	033100	500	80 억	505488	N	N	0	N	N
67	20231120	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	0	3	0.00	3191415000	145823	50.74	22100	22200	21600	28450	15350	21900	21885.54	3.15	-23995	23300	22600	22200	21500	21100	22400	21300	80	6550	500	16640	50	1	16062409	3518	28.19	4.97	12	0.91	777.00	4410.00	27800	20230901	-21.22	9640	20230105	127.18	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9640	127.18	20230105	5.60	N	033100	500	80 억	505488	N	N	0	N	N
68	20231120	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	50	2	0.23	2770488300	126601	44.05	22100	22200	21600	28450	15350	21900	21883.62	3.15	-20396	23300	22600	22200	21500	21100	22400	21300	80	6550	500	16640	50	1	16062409	3526	28.25	4.98	12	0.79	777.00	4410.00	27800	20230901	-21.04	9640	20230105	127.70	27800	-21.04	20230901	9640	127.70	20230105	27800	-21.04	20230901	9640	127.70	20230105	5.60	N	033100	500	80 억	505488	N	N	0	N	N
69	20231120	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	100	2	0.46	2479606300	113376	39.45	22100	22200	21600	28450	15350	21900	21870.65	3.15	-18111	23300	22600	22200	21500	21100	22400	21300	80	6550	500	16640	50	1	16062409	3534	28.31	4.99	12	0.71	777.00	4410.00	27800	20230901	-20.86	9640	20230105	128.22	27800	-20.86	20230901	9640	128.22	20230105	27800	-20.86	20230901	9640	128.22	20230105	5.60	N	033100	500	80 억	505488	N	N	0	N	N
70	20231120	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	50	2	0.23	1972119900	90314	31.43	22100	22150	21600	28450	15350	21900	21836.26	3.15	-16243	23300	22600	22200	21500	21100	22400	21300	80	6550	500	16640	50	1	16062409	3526	28.25	4.98	12	0.56	777.00	4410.00	27800	20230901	-21.04	9640	20230105	127.70	27800	-21.04	20230901	9640	127.70	20230105	27800	-21.04	20230901	9640	127.70	20230105	5.60	N	033100	500	80 억	505488	N	N	0	N	N
71	20231120	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	0	3	0.00	1569483450	72012	25.06	22100	22150	21600	28450	15350	21900	21794.75	3.15	-14568	23300	22600	22200	21500	21100	22400	21300	80	6550	500	16640	50	1	16062409	3518	28.19	4.97	12	0.45	777.00	4410.00	27800	20230901	-21.22	9640	20230105	127.18	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9640	127.18	20230105	5.60	N	033100	500	80 억	505488	N	N	0	N	N
72	20231120	100400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21700	-200	5	-0.91	1118553850	51318	17.86	22100	22150	21600	28450	15350	21900	21796.52	3.15	-17201	23300	22600	22200	21500	21100	22400	21300	80	6550	500	16640	50	1	16062409	3486	27.93	4.92	12	0.32	777.00	4410.00	27800	20230901	-21.94	9640	20230105	125.10	27800	-21.94	20230901	9640	125.10	20230105	27800	-21.94	20230901	9640	125.10	20230105	5.60	N	033100	500	80 억	505488	N	N	0	N	N
73	20231120	090403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-50	5	-0.23	124404300	5671	1.97	22100	22150	21750	28450	15350	21900	21936.92	3.15	-3849	23300	22600	22200	21500	21100	22400	21300	80	6550	500	16640	50	1	16062409	3510	28.12	4.95	12	0.04	777.00	4410.00	27800	20230901	-21.40	9640	20230105	126.66	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9640	126.66	20230105	5.60	N	033100	500	80 억	505488	N	N	0	N	N
74	20231117	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	-700	5	-3.10	6345337500	284955	86.88	22500	22900	21800	29350	15850	22600	22267.80	3.27	-23508	23366	22982	22366	21982	21366	23175	22175	80	6750	500	17170	50	1	16062409	3518	28.19	4.97	12	1.77	777.00	4410.00	27800	20230901	-21.22	9640	20230105	127.18	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9640	127.18	20230105	5.31	N	033100	500	80 억	525406	N	N	0	N	N
75	20231117	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	-700	5	-3.10	5235236200	234274	71.43	22500	22900	21850	29350	15850	22600	22346.54	3.27	-32256	23366	22982	22366	21982	21366	23175	22175	80	6750	500	17170	50	1	16062409	3518	28.19	4.97	12	1.46	777.00	4410.00	27800	20230901	-21.22	9640	20230105	127.18	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9640	127.18	20230105	5.31	N	033100	500	80 억	525406	N	N	0	N	N
76	20231117	140412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	-350	5	-1.55	3863085950	171981	52.43	22500	22900	22100	29350	15850	22600	22462.21	3.27	-10514	23366	22982	22366	21982	21366	23175	22175	80	6750	500	17170	50	1	16062409	3574	28.64	5.05	12	1.07	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	27800	-19.96	20230901	9640	130.81	20230105	27800	-19.96	20230901	9640	130.81	20230105	5.31	N	033100	500	80 억	525406	N	N	0	N	N
77	20231117	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	-250	5	-1.11	3522588100	156743	47.79	22500	22900	22100	29350	15850	22600	22473.58	3.27	-6944	23366	22982	22366	21982	21366	23175	22175	80	6750	500	17170	50	1	16062409	3590	28.76	5.07	12	0.98	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	27800	-19.60	20230901	9640	131.85	20230105	27800	-19.60	20230901	9640	131.85	20230105	5.31	N	033100	500	80 억	525406	N	N	0	N	N
78	20231117	120410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	-150	5	-0.66	2931921150	130386	39.75	22500	22900	22100	29350	15850	22600	22486.40	3.27	-5101	23366	22982	22366	21982	21366	23175	22175	80	6750	500	17170	50	1	16062409	3606	28.89	5.09	12	0.81	777.00	4410.00	27800	20230901	-19.24	9640	20230105	132.88	27800	-19.24	20230901	9640	132.88	20230105	27800	-19.24	20230901	9640	132.88	20230105	5.31	N	033100	500	80 억	525406	N	N	0	N	N
79	20231117	110411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-300	5	-1.33	2527089000	112275	34.23	22500	22900	22100	29350	15850	22600	22507.96	3.27	-2199	23366	22982	22366	21982	21366	23175	22175	80	6750	500	17170	50	1	16062409	3582	28.70	5.06	12	0.70	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	27800	-19.78	20230901	9640	131.33	20230105	27800	-19.78	20230901	9640	131.33	20230105	5.31	N	033100	500	80 억	525406	N	N	0	N	N
80	20231117	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	0	3	0.00	1761991500	78086	23.81	22500	22900	22100	29350	15850	22600	22564.72	3.27	3213	23366	22982	22366	21982	21366	23175	22175	80	6750	500	17170	50	1	16062409	3630	29.09	5.12	12	0.49	777.00	4410.00	27800	20230901	-18.71	9640	20230105	134.44	27800	-18.71	20230901	9640	134.44	20230105	27800	-18.71	20230901	9640	134.44	20230105	5.31	N	033100	500	80 억	525406	N	N	0	N	N
81	20231117	090412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-500	5	-2.21	252619350	11331	3.45	22500	22550	22100	29350	15850	22600	22292.17	3.27	-782	23366	22982	22366	21982	21366	23175	22175	80	6750	500	17170	50	1	16062409	3550	28.44	5.01	12	0.07	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9640	129.25	20230105	5.31	N	033100	500	80 억	525406	N	N	0	N	N
82	20231116	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	200	2	0.89	6995869050	313551	47.77	22400	22750	21750	29100	15700	22400	22311.74	3.17	17927	24400	23400	22600	21600	20800	23000	21200	80	6700	500	17020	50	1	16062409	3630	29.09	5.12	12	1.95	777.00	4410.00	27800	20230901	-18.71	9640	20230105	134.44	27800	-18.71	20230901	9640	134.44	20230105	27800	-18.71	20230901	9640	134.44	20230105	5.33	N	033100	500	80 억	508989	N	N	3	N	N
83	20231116	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22700	300	2	1.34	6281114750	281990	42.96	22400	22750	21750	29100	15700	22400	22274.24	3.17	15976	24400	23400	22600	21600	20800	23000	21200	80	6700	500	17020	50	1	16062409	3646	29.21	5.15	12	1.76	777.00	4410.00	27800	20230901	-18.35	9640	20230105	135.48	27800	-18.35	20230901	9640	135.48	20230105	27800	-18.35	20230901	9640	135.48	20230105	5.33	N	033100	500	80 억	508989	N	N	3	N	N
84	20231116	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	150	2	0.67	5240911850	235978	35.95	22400	22700	21750	29100	15700	22400	22209.32	3.17	4138	24400	23400	22600	21600	20800	23000	21200	80	6700	500	17020	50	1	16062409	3622	29.02	5.11	12	1.47	777.00	4410.00	27800	20230901	-18.88	9640	20230105	133.92	27800	-18.88	20230901	9640	133.92	20230105	27800	-18.88	20230901	9640	133.92	20230105	5.33	N	033100	500	80 억	508989	N	N	3	N	N
85	20231116	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-300	5	-1.34	3550586000	160854	24.51	22400	22600	21750	29100	15700	22400	22073.33	3.17	-5576	24400	23400	22600	21600	20800	23000	21200	80	6700	500	17020	50	1	16062409	3550	28.44	5.01	12	1.00	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9640	129.25	20230105	5.33	N	033100	500	80 억	508989	N	N	3	N	N
86	20231116	120410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-300	5	-1.34	3087643100	139992	21.33	22400	22600	21750	29100	15700	22400	22055.83	3.17	-5217	24400	23400	22600	21600	20800	23000	21200	80	6700	500	17020	50	1	16062409	3550	28.44	5.01	12	0.87	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9640	129.25	20230105	5.33	N	033100	500	80 억	508989	N	N	3	N	N
87	20231116	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	-600	5	-2.68	2379859650	107851	16.43	22400	22600	21750	29100	15700	22400	22066.15	3.17	-12852	24400	23400	22600	21600	20800	23000	21200	80	6700	500	17020	50	1	16062409	3502	28.06	4.94	12	0.67	777.00	4410.00	27800	20230901	-21.58	9640	20230105	126.14	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9640	126.14	20230105	5.33	N	033100	500	80 억	508989	N	N	3	N	N
88	20231116	100407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-100	5	-0.45	284417100	12826	1.95	22400	22400	21900	29100	15700	22400	22174.87	3.17	1904	24400	23400	22600	21600	20800	23000	21200	80	6700	500	17020	50	1	16062409	3582	28.70	5.06	12	0.08	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	27800	-19.78	20230901	9640	131.33	20230105	27800	-19.78	20230901	9640	131.33	20230105	5.33	N	033100	500	80 억	508989	N	N	3	N	N
89	20231116	090406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	0	3	0.00	0	0	0.00	0	0	0	29100	15700	22400	0.00	3.17	0	24400	23400	22600	21600	20800	23000	21200	80	6700	500	17020	50	1	16062409	3598	28.83	5.08	12	0.00	777.00	4410.00	27800	20230901	-19.42	9640	20230105	132.37	27800	-19.42	20230901	9640	132.37	20230105	27800	-19.42	20230901	9640	132.37	20230105	5.33	N	033100	500	80 억	508989	N	N	3	N	N
90	20231115	160346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	-850	5	-3.66	14656630050	653554	140.87	23250	23600	21800	30200	16300	23250	22421.70	3.28	-28674	24550	23900	23250	22600	21950	24225	22925	80	6950	500	17670	50	1	16062409	3598	28.83	5.08	12	4.07	777.00	4410.00	27800	20230901	-19.42	9500	20221111	135.79	27800	-19.42	20230901	9640	132.37	20230105	27800	-19.42	20230901	9640	132.37	20230105	4.96	N	033100	500	80 억	527471	N	N	3	N	N
91	20231115	150413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-1100	5	-4.73	13353336200	595255	128.30	23250	23600	21800	30200	16300	23250	22428.22	3.28	-39047	24550	23900	23250	22600	21950	24225	22925	80	6950	500	17670	50	1	16062409	3558	28.51	5.02	12	3.71	777.00	4410.00	27800	20230901	-20.32	9500	20221111	133.16	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9640	129.77	20230105	4.96	N	033100	500	80 억	527471	N	N	334	N	N
92	20231115	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-1150	5	-4.95	10153336650	449526	96.89	23250	23600	22100	30200	16300	23250	22581.65	3.28	-39208	24550	23900	23250	22600	21950	24225	22925	80	6950	500	17670	50	1	16062409	3550	28.44	5.01	12	2.80	777.00	4410.00	27800	20230901	-20.50	9500	20221111	132.63	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9640	129.25	20230105	4.96	N	033100	500	80 억	527471	N	N	334	N	N
93	20231115	130414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-1050	5	-4.52	8455886650	373029	80.40	23250	23600	22150	30200	16300	23250	22662.76	3.28	-35149	24550	23900	23250	22600	21950	24225	22925	80	6950	500	17670	50	1	16062409	3566	28.57	5.03	12	2.32	777.00	4410.00	27800	20230901	-20.14	9500	20221111	133.68	27800	-20.14	20230901	9640	130.29	20230105	27800	-20.14	20230901	9640	130.29	20230105	4.96	N	033100	500	80 억	527471	N	N	334	N	N
94	20231115	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	-1000	5	-4.30	7083675500	311358	67.11	23250	23600	22150	30200	16300	23250	22745.33	3.28	-39075	24550	23900	23250	22600	21950	24225	22925	80	6950	500	17670	50	1	16062409	3574	28.64	5.05	12	1.94	777.00	4410.00	27800	20230901	-19.96	9500	20221111	134.21	27800	-19.96	20230901	9640	130.81	20230105	27800	-19.96	20230901	9640	130.81	20230105	4.96	N	033100	500	80 억	527471	N	N	334	N	N
95	20231115	110416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	-650	5	-2.80	5062677800	221167	47.67	23250	23600	22450	30200	16300	23250	22885.08	3.28	-43491	24550	23900	23250	22600	21950	24225	22925	80	6950	500	17670	50	1	16062409	3630	29.09	5.12	12	1.38	777.00	4410.00	27800	20230901	-18.71	9500	20221111	137.89	27800	-18.71	20230901	9640	134.44	20230105	27800	-18.71	20230901	9640	134.44	20230105	4.96	N	033100	500	80 억	527471	N	N	334	N	N
96	20231115	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22750	-500	5	-2.15	3292113850	142864	30.79	23250	23600	22700	30200	16300	23250	23038.61	3.28	-30812	24550	23900	23250	22600	21950	24225	22925	80	6950	500	17670	50	1	16062409	3654	29.28	5.16	12	0.89	777.00	4410.00	27800	20230901	-18.17	9500	20221111	139.47	27800	-18.17	20230901	9640	136.00	20230105	27800	-18.17	20230901	9640	136.00	20230105	4.96	N	033100	500	80 억	527471	N	N	334	N	N
97	20231115	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23200	-50	5	-0.22	758913050	32522	7.01	23250	23600	23150	30200	16300	23250	23345.46	3.28	-4566	24550	23900	23250	22600	21950	24225	22925	80	6950	500	17670	50	1	16062409	3726	29.86	5.26	12	0.20	777.00	4410.00	27800	20230901	-16.55	9500	20221111	144.21	27800	-16.55	20230901	9640	140.66	20230105	27800	-16.55	20230901	9640	140.66	20230105	4.96	N	033100	500	80 억	527471	N	N	334	N	N
98	20231114	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23250	600	2	2.65	10696007600	461909	50.20	23200	23900	22600	29400	15900	22650	23156.06	3.18	19072	26383	24516	23183	21316	19983	23850	20650	80	6750	500	17210	50	1	16062409	3735	29.92	5.27	12	2.88	777.00	4410.00	27800	20230901	-16.37	9500	20221111	144.74	27800	-16.37	20230901	9640	141.18	20230105	27800	-16.37	20230901	9640	141.18	20230105	5.06	N	033100	500	80 억	510818	N	N	334	N	N
99	20231114	150408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23050	400	2	1.77	9998487000	431810	46.93	23200	23900	22600	29400	15900	22650	23154.84	3.18	26892	26383	24516	23183	21316	19983	23850	20650	80	6750	500	17210	50	1	16062409	3702	29.67	5.23	12	2.69	777.00	4410.00	27800	20230901	-17.09	9500	20221111	142.63	27800	-17.09	20230901	9640	139.11	20230105	27800	-17.09	20230901	9640	139.11	20230105	5.06	N	033100	500	80 억	510818	N	N	309	N	N
100	20231114	140407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	0	3	0.00	8798242700	379222	41.22	23200	23900	22650	29400	15900	22650	23200.78	3.18	15100	26383	24516	23183	21316	19983	23850	20650	80	6750	500	17210	50	1	16062409	3638	29.15	5.14	12	2.36	777.00	4410.00	27800	20230901	-18.53	9500	20221111	138.42	27800	-18.53	20230901	9640	134.96	20230105	27800	-18.53	20230901	9640	134.96	20230105	5.06	N	033100	500	80 억	510818	N	N	309	N	N
101	20231114	130410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22900	250	2	1.10	7355615300	315860	34.33	23200	23900	22850	29400	15900	22650	23287.59	3.18	17367	26383	24516	23183	21316	19983	23850	20650	80	6750	500	17210	50	1	16062409	3678	29.47	5.19	12	1.97	777.00	4410.00	27800	20230901	-17.63	9500	20221111	141.05	27800	-17.63	20230901	9640	137.55	20230105	27800	-17.63	20230901	9640	137.55	20230105	5.06	N	033100	500	80 억	510818	N	N	309	N	N
102	20231114	120409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22900	250	2	1.10	6521096500	279481	30.38	23200	23900	22850	29400	15900	22650	23332.89	3.18	10376	26383	24516	23183	21316	19983	23850	20650	80	6750	500	17210	50	1	16062409	3678	29.47	5.19	12	1.74	777.00	4410.00	27800	20230901	-17.63	9500	20221111	141.05	27800	-17.63	20230901	9640	137.55	20230105	27800	-17.63	20230901	9640	137.55	20230105	5.06	N	033100	500	80 억	510818	N	N	309	N	N
103	20231114	110413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23100	450	2	1.99	5508305200	235501	25.60	23200	23900	22850	29400	15900	22650	23389.75	3.18	14217	26383	24516	23183	21316	19983	23850	20650	80	6750	500	17210	50	1	16062409	3710	29.73	5.24	12	1.47	777.00	4410.00	27800	20230901	-16.91	9500	20221111	143.16	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	9640	139.63	20230105	5.06	N	033100	500	80 억	510818	N	N	309	N	N
104	20231114	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23350	700	2	3.09	4035308250	171965	18.69	23200	23900	22850	29400	15900	22650	23465.89	3.18	23543	26383	24516	23183	21316	19983	23850	20650	80	6750	500	17210	50	1	16062409	3751	30.05	5.29	12	1.07	777.00	4410.00	27800	20230901	-16.01	9500	20221111	145.79	27800	-16.01	20230901	9640	142.22	20230105	27800	-16.01	20230901	9640	142.22	20230105	5.06	N	033100	500	80 억	510818	N	N	309	N	N
105	20231114	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22900	250	2	1.10	569895350	24601	2.67	23200	23350	22850	29400	15900	22650	23165.64	3.18	-3269	26383	24516	23183	21316	19983	23850	20650	80	6750	500	17210	50	1	16062409	3678	29.47	5.19	12	0.15	777.00	4410.00	27800	20230901	-17.63	9500	20221111	141.05	27800	-17.63	20230901	9640	137.55	20230105	27800	-17.63	20230901	9640	137.55	20230105	5.06	N	033100	500	80 억	510818	N	N	309	N	N
106	20231113	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	-1750	5	-7.17	21208980750	916518	221.79	25050	25050	21850	31700	17100	24400	23141.12	3.55	-57386	25800	25100	23850	23150	21900	25450	23500	80	7300	500	18540	50	1	16062409	3638	29.15	5.14	12	5.71	777.00	4410.00	27800	20230901	-18.53	9500	20221111	138.42	27800	-18.53	20230901	9640	134.96	20230105	27800	-18.53	20230901	9640	134.96	20230105	5.09	N	033100	500	80 억	569527	N	N	309	N	N
107	20231113	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	-1400	5	-5.74	19713441100	850702	205.86	25050	25050	21850	31700	17100	24400	23173.15	3.55	-56546	25800	25100	23850	23150	21900	25450	23500	80	7300	500	18540	50	1	16062409	3694	29.60	5.22	12	5.30	777.00	4410.00	27800	20230901	-17.27	9500	20221111	142.11	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	9640	138.59	20230105	5.09	N	033100	500	80 억	569527	N	N	277	N	N
108	20231113	140401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23200	-1200	5	-4.92	16993739000	733167	177.42	25050	25050	21850	31700	17100	24400	23178.54	3.55	-43883	25800	25100	23850	23150	21900	25450	23500	80	7300	500	18540	50	1	16062409	3726	29.86	5.26	12	4.56	777.00	4410.00	27800	20230901	-16.55	9500	20221111	144.21	27800	-16.55	20230901	9640	140.66	20230105	27800	-16.55	20230901	9640	140.66	20230105	5.09	N	033100	500	80 억	569527	N	N	277	N	N
109	20231113	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22800	-1600	5	-6.56	13329764650	574061	138.92	25050	25050	21850	31700	17100	24400	23220.12	3.55	-35867	25800	25100	23850	23150	21900	25450	23500	80	7300	500	18540	50	1	16062409	3662	29.34	5.17	12	3.57	777.00	4410.00	27800	20230901	-17.99	9500	20221111	140.00	27800	-17.99	20230901	9640	136.51	20230105	27800	-17.99	20230901	9640	136.51	20230105	5.09	N	033100	500	80 억	569527	N	N	277	N	N
110	20231113	120401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	-1400	5	-5.74	11424658400	490586	118.72	25050	25050	21850	31700	17100	24400	23287.78	3.55	-25179	25800	25100	23850	23150	21900	25450	23500	80	7300	500	18540	50	1	16062409	3694	29.60	5.22	12	3.05	777.00	4410.00	27800	20230901	-17.27	9500	20221111	142.11	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	9640	138.59	20230105	5.09	N	033100	500	80 억	569527	N	N	277	N	N
111	20231113	110359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24450	50	2	0.20	3752665350	153123	37.05	25050	25050	24100	31700	17100	24400	24507.52	3.55	-12189	25800	25100	23850	23150	21900	25450	23500	80	7300	500	18540	50	1	16062409	3927	31.47	5.54	12	0.95	777.00	4410.00	27800	20230901	-12.05	9500	20221111	157.37	27800	-12.05	20230901	9640	153.63	20230105	27800	-12.05	20230901	9640	153.63	20230105	5.09	N	033100	500	80 억	569527	N	N	277	N	N
112	20231113	100359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24650	250	2	1.02	3348326900	136535	33.04	25050	25050	24100	31700	17100	24400	24523.58	3.55	-6044	25800	25100	23850	23150	21900	25450	23500	80	7300	500	18540	50	1	16062409	3959	31.72	5.59	12	0.85	777.00	4410.00	27800	20230901	-11.33	9500	20221111	159.47	27800	-11.33	20230901	9640	155.71	20230105	27800	-11.33	20230901	9640	155.71	20230105	5.09	N	033100	500	80 억	569527	N	N	277	N	N
113	20231113	090401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24450	50	2	0.20	945886100	38333	9.28	25050	25050	24400	31700	17100	24400	24675.50	3.55	-10535	25800	25100	23850	23150	21900	25450	23500	80	7300	500	18540	50	1	16062409	3927	31.47	5.54	12	0.24	777.00	4410.00	27800	20230901	-12.05	9500	20221111	157.37	27800	-12.05	20230901	9640	153.63	20230105	27800	-12.05	20230901	9640	153.63	20230105	5.09	N	033100	500	80 억	569527	N	N	277	N	N
114	20231110	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24400	1400	2	6.09	9807264100	410472	186.07	22600	24550	22600	29900	16100	23000	23887.87	3.44	27333	24200	23600	22950	22350	21700	23275	22025	80	6900	500	17480	50	1	16062409	3919	31.40	5.53	12	2.56	777.00	4410.00	27800	20230901	-12.23	9500	20221111	156.84	27800	-12.23	20230901	9640	153.11	20230105	27800	-12.23	20230901	9500	156.84	20221111	5.28	N	033100	500	80 억	552370	N	N	277	N	N
115	20231110	150407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24500	1500	2	6.52	9124363750	382440	173.36	22600	24550	22600	29900	16100	23000	23858.29	3.44	25854	24200	23600	22950	22350	21700	23275	22025	80	6900	500	17480	50	1	16062409	3935	31.53	5.56	12	2.38	777.00	4410.00	27800	20230901	-11.87	9500	20221111	157.89	27800	-11.87	20230901	9640	154.15	20230105	27800	-11.87	20230901	9500	157.89	20221111	5.28	N	033100	500	80 억	552370	N	N	0	N	N
116	20231110	140403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24050	1050	2	4.57	6709506200	282707	128.15	22600	24250	22600	29900	16100	23000	23733.07	3.44	19640	24200	23600	22950	22350	21700	23275	22025	80	6900	500	17480	50	1	16062409	3863	30.95	5.45	12	1.76	777.00	4410.00	27800	20230901	-13.49	9500	20221111	153.16	27800	-13.49	20230901	9640	149.48	20230105	27800	-13.49	20230901	9500	153.16	20221111	5.28	N	033100	500	80 억	552370	N	N	0	N	N
117	20231110	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23850	850	2	3.70	5874665950	247981	112.41	22600	24250	22600	29900	16100	23000	23689.98	3.44	23910	24200	23600	22950	22350	21700	23275	22025	80	6900	500	17480	50	1	16062409	3831	30.69	5.41	12	1.54	777.00	4410.00	27800	20230901	-14.21	9500	20221111	151.05	27800	-14.21	20230901	9640	147.41	20230105	27800	-14.21	20230901	9500	151.05	20221111	5.28	N	033100	500	80 억	552370	N	N	0	N	N
118	20231110	120404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23950	950	2	4.13	4505031000	190945	86.56	22600	24100	22600	29900	16100	23000	23593.34	3.44	29619	24200	23600	22950	22350	21700	23275	22025	80	6900	500	17480	50	1	16062409	3847	30.82	5.43	12	1.19	777.00	4410.00	27800	20230901	-13.85	9500	20221111	152.11	27800	-13.85	20230901	9640	148.44	20230105	27800	-13.85	20230901	9500	152.11	20221111	5.28	N	033100	500	80 억	552370	N	N	0	N	N
119	20231110	110402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23750	750	2	3.26	2497595150	107081	48.54	22600	23800	22600	29900	16100	23000	23324.35	3.44	18852	24200	23600	22950	22350	21700	23275	22025	80	6900	500	17480	50	1	16062409	3815	30.57	5.39	12	0.67	777.00	4410.00	27800	20230901	-14.57	9500	20221111	150.00	27800	-14.57	20230901	9640	146.37	20230105	27800	-14.57	20230901	9500	150.00	20221111	5.28	N	033100	500	80 억	552370	N	N	0	N	N
120	20231110	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	0	3	0.00	813503150	35346	16.02	22600	23200	22600	29900	16100	23000	23015.42	3.44	-7679	24200	23600	22950	22350	21700	23275	22025	80	6900	500	17480	50	1	16062409	3694	29.60	5.22	12	0.22	777.00	4410.00	27800	20230901	-17.27	9500	20221111	142.11	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	9500	142.11	20221111	5.28	N	033100	500	80 억	552370	N	N	0	N	N
121	20231110	090358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	-50	5	-0.22	55653500	2444	1.11	22600	23000	22600	29900	16100	23000	22771.48	3.44	-1139	24200	23600	22950	22350	21700	23275	22025	80	6900	500	17480	50	1	16062409	3686	29.54	5.20	12	0.02	777.00	4410.00	27800	20230901	-17.45	9500	20221111	141.58	27800	-17.45	20230901	9640	138.07	20230105	27800	-17.45	20230901	9500	141.58	20221111	5.28	N	033100	500	80 억	552370	N	N	0	N	N
122	20231109	160354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	50	2	0.22	5019242250	219707	64.54	23350	23550	22300	29800	16100	22950	22844.51	3.81	-61263	24116	23532	22966	22382	21816	23825	22675	80	6850	500	17440	50	1	16062409	3694	29.60	5.22	12	1.37	777.00	4410.00	27800	20230901	-17.27	9500	20221111	142.11	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	9500	142.11	20221111	5.21	N	033100	500	80 억	612537	N	N	26	N	N
123	20231109	150356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	-300	5	-1.31	4530352350	198371	58.27	23350	23550	22300	29800	16100	22950	22837.78	3.81	-54353	24116	23532	22966	22382	21816	23825	22675	80	6850	500	17440	50	1	16062409	3638	29.15	5.14	12	1.24	777.00	4410.00	27800	20230901	-18.53	9500	20221111	138.42	27800	-18.53	20230901	9640	134.96	20230105	27800	-18.53	20230901	9500	138.42	20221111	5.21	N	033100	500	80 억	612537	N	N	26	N	N
124	20231109	140354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	-550	5	-2.40	3658940500	159954	46.99	23350	23550	22300	29800	16100	22950	22874.95	3.81	-39131	24116	23532	22966	22382	21816	23825	22675	80	6850	500	17440	50	1	16062409	3598	28.83	5.08	12	1.00	777.00	4410.00	27800	20230901	-19.42	9500	20221111	135.79	27800	-19.42	20230901	9640	132.37	20230105	27800	-19.42	20230901	9500	135.79	20221111	5.21	N	033100	500	80 억	612537	N	N	26	N	N
125	20231109	130356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	-300	5	-1.31	3218278050	140380	41.24	23350	23550	22300	29800	16100	22950	22925.47	3.81	-32373	24116	23532	22966	22382	21816	23825	22675	80	6850	500	17440	50	1	16062409	3638	29.15	5.14	12	0.87	777.00	4410.00	27800	20230901	-18.53	9500	20221111	138.42	27800	-18.53	20230901	9640	134.96	20230105	27800	-18.53	20230901	9500	138.42	20221111	5.21	N	033100	500	80 억	612537	N	N	26	N	N
126	20231109	120357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	-350	5	-1.53	2674163850	116215	34.14	23350	23550	22500	29800	16100	22950	23010.49	3.81	-22891	24116	23532	22966	22382	21816	23825	22675	80	6850	500	17440	50	1	16062409	3630	29.09	5.12	12	0.72	777.00	4410.00	27800	20230901	-18.71	9500	20221111	137.89	27800	-18.71	20230901	9640	134.44	20230105	27800	-18.71	20230901	9500	137.89	20221111	5.21	N	033100	500	80 억	612537	N	N	26	N	N
127	20231109	110356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22850	-100	5	-0.44	2164042550	93697	27.52	23350	23550	22750	29800	16100	22950	23096.18	3.81	-17532	24116	23532	22966	22382	21816	23825	22675	80	6850	500	17440	50	1	16062409	3670	29.41	5.18	12	0.58	777.00	4410.00	27800	20230901	-17.81	9500	20221111	140.53	27800	-17.81	20230901	9640	137.03	20230105	27800	-17.81	20230901	9500	140.53	20221111	5.21	N	033100	500	80 억	612537	N	N	26	N	N
128	20231109	100353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23100	150	2	0.65	1450862350	62545	18.37	23350	23550	22850	29800	16100	22950	23197.10	3.81	-11104	24116	23532	22966	22382	21816	23825	22675	80	6850	500	17440	50	1	16062409	3710	29.73	5.24	12	0.39	777.00	4410.00	27800	20230901	-16.91	9500	20221111	143.16	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	9500	143.16	20221111	5.21	N	033100	500	80 억	612537	N	N	26	N	N
129	20231109	090354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23150	200	2	0.87	203944950	8758	2.57	23350	23400	23150	29800	16100	22950	23286.70	3.81	-5323	24116	23532	22966	22382	21816	23825	22675	80	6850	500	17440	50	1	16062409	3718	29.79	5.25	12	0.05	777.00	4410.00	27800	20230901	-16.73	9500	20221111	143.68	27800	-16.73	20230901	9640	140.15	20230105	27800	-16.73	20230901	9500	143.68	20221111	5.21	N	033100	500	80 억	612537	N	N	26	N	N
130	20231108	160352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	650	2	2.91	7844183300	338575	150.81	22500	23550	22400	28950	15650	22300	23168.39	3.66	51875	23300	22800	22200	21700	21100	23050	21950	80	6650	500	16940	50	1	16062409	3686	29.54	5.20	12	2.11	777.00	4410.00	27800	20230901	-17.45	9500	20221111	141.58	27800	-17.45	20230901	9640	138.07	20230105	27800	-17.45	20230901	9500	141.58	20221111	5.43	N	033100	500	80 억	587099	N	N	26	N	N
131	20231108	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22850	550	2	2.47	7627165200	329105	146.59	22500	23550	22400	28950	15650	22300	23175.48	3.66	52457	23300	22800	22200	21700	21100	23050	21950	80	6650	500	16940	50	1	16062409	3670	29.41	5.18	12	2.05	777.00	4410.00	27800	20230901	-17.81	9500	20221111	140.53	27800	-17.81	20230901	9640	137.03	20230105	27800	-17.81	20230901	9500	140.53	20221111	5.43	N	033100	500	80 억	587099	N	N	115	N	N
132	20231108	140353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23100	800	2	3.59	6837725650	294636	131.24	22500	23550	22400	28950	15650	22300	23207.37	3.66	47977	23300	22800	22200	21700	21100	23050	21950	80	6650	500	16940	50	1	16062409	3710	29.73	5.24	12	1.83	777.00	4410.00	27800	20230901	-16.91	9500	20221111	143.16	27800	-16.91	20230901	9640	139.63	20230105	27800	-16.91	20230901	9500	143.16	20221111	5.43	N	033100	500	80 억	587099	N	N	115	N	N
133	20231108	130354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23300	1000	2	4.48	6354750300	273805	121.96	22500	23550	22400	28950	15650	22300	23209.04	3.66	41308	23300	22800	22200	21700	21100	23050	21950	80	6650	500	16940	50	1	16062409	3743	29.99	5.28	12	1.70	777.00	4410.00	27800	20230901	-16.19	9500	20221111	145.26	27800	-16.19	20230901	9640	141.70	20230105	27800	-16.19	20230901	9500	145.26	20221111	5.43	N	033100	500	80 억	587099	N	N	115	N	N
134	20231108	120354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23450	1150	2	5.16	5948786500	256377	114.20	22500	23550	22400	28950	15650	22300	23203.28	3.66	40669	23300	22800	22200	21700	21100	23050	21950	80	6650	500	16940	50	1	16062409	3767	30.18	5.32	12	1.60	777.00	4410.00	27800	20230901	-15.65	9500	20221111	146.84	27800	-15.65	20230901	9640	143.26	20230105	27800	-15.65	20230901	9500	146.84	20221111	5.43	N	033100	500	80 억	587099	N	N	115	N	N
135	20231108	110352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23450	1150	2	5.16	5227783350	225666	100.52	22500	23500	22400	28950	15650	22300	23166.02	3.66	40915	23300	22800	22200	21700	21100	23050	21950	80	6650	500	16940	50	1	16062409	3767	30.18	5.32	12	1.40	777.00	4410.00	27800	20230901	-15.65	9500	20221111	146.84	27800	-15.65	20230901	9640	143.26	20230105	27800	-15.65	20230901	9500	146.84	20221111	5.43	N	033100	500	80 억	587099	N	N	115	N	N
136	20231108	100353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23250	950	2	4.26	4101395650	177359	79.00	22500	23450	22400	28950	15650	22300	23124.82	3.66	30815	23300	22800	22200	21700	21100	23050	21950	80	6650	500	16940	50	1	16062409	3735	29.92	5.27	12	1.10	777.00	4410.00	27800	20230901	-16.37	9500	20221111	144.74	27800	-16.37	20230901	9640	141.18	20230105	27800	-16.37	20230901	9500	144.74	20221111	5.43	N	033100	500	80 억	587099	N	N	115	N	N
137	20231108	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	650	2	2.91	355792000	15636	6.96	22500	22950	22400	28950	15650	22300	22754.67	3.66	7486	23300	22800	22200	21700	21100	23050	21950	80	6650	500	16940	50	1	16062409	3686	29.54	5.20	12	0.10	777.00	4410.00	27800	20230901	-17.45	9500	20221111	141.58	27800	-17.45	20230901	9640	138.07	20230105	27800	-17.45	20230901	9500	141.58	20221111	5.43	N	033100	500	80 억	587099	N	N	115	N	N
138	20231107	160353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	400	2	1.83	4958455650	224151	100.49	21850	22700	21600	28450	15350	21900	22121.69	3.72	-18045	22600	22250	21850	21500	21100	22425	21675	80	6550	500	16640	50	1	16062409	3582	28.70	5.06	12	1.40	777.00	4410.00	27800	20230901	-19.78	9490	20221103	134.98	27800	-19.78	20230901	9640	131.33	20230105	27800	-19.78	20230901	9500	134.74	20221111	5.26	N	033100	500	80 억	597497	N	N	115	N	N
139	20231107	150353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	350	2	1.60	4608440500	208455	93.45	21850	22700	21600	28450	15350	21900	22108.47	3.72	-18140	22600	22250	21850	21500	21100	22425	21675	80	6550	500	16640	50	1	16062409	3574	28.64	5.05	12	1.30	777.00	4410.00	27800	20230901	-19.96	9490	20221103	134.46	27800	-19.96	20230901	9640	130.81	20230105	27800	-19.96	20230901	9500	134.21	20221111	5.26	N	033100	500	80 억	597497	N	N	0	N	N
140	20231107	140356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	200	2	0.91	4043398700	182915	82.00	21850	22700	21600	28450	15350	21900	22106.32	3.72	-21974	22600	22250	21850	21500	21100	22425	21675	80	6550	500	16640	50	1	16062409	3550	28.44	5.01	12	1.14	777.00	4410.00	27800	20230901	-20.50	9490	20221103	132.88	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	9500	132.63	20221111	5.26	N	033100	500	80 억	597497	N	N	0	N	N
141	20231107	130354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-50	5	-0.23	3678505900	166292	74.55	21850	22700	21600	28450	15350	21900	22121.92	3.72	-25510	22600	22250	21850	21500	21100	22425	21675	80	6550	500	16640	50	1	16062409	3510	28.12	4.95	12	1.04	777.00	4410.00	27800	20230901	-21.40	9490	20221103	130.24	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9500	130.00	20221111	5.26	N	033100	500	80 억	597497	N	N	0	N	N
142	20231107	120350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-50	5	-0.23	3255019700	146846	65.83	21850	22700	21600	28450	15350	21900	22167.79	3.72	-26765	22600	22250	21850	21500	21100	22425	21675	80	6550	500	16640	50	1	16062409	3510	28.12	4.95	12	0.91	777.00	4410.00	27800	20230901	-21.40	9490	20221103	130.24	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9500	130.00	20221111	5.26	N	033100	500	80 억	597497	N	N	0	N	N
143	20231107	110352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	250	2	1.14	2507871750	112915	50.62	21850	22700	21600	28450	15350	21900	22212.66	3.72	-10792	22600	22250	21850	21500	21100	22425	21675	80	6550	500	16640	50	1	16062409	3558	28.51	5.02	12	0.70	777.00	4410.00	27800	20230901	-20.32	9490	20221103	133.40	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9500	133.16	20221111	5.26	N	033100	500	80 억	597497	N	N	0	N	N
144	20231107	100356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	250	2	1.14	1885676950	84885	38.05	21850	22700	21600	28450	15350	21900	22217.73	3.72	-5124	22600	22250	21850	21500	21100	22425	21675	80	6550	500	16640	50	1	16062409	3558	28.51	5.02	12	0.53	777.00	4410.00	27800	20230901	-20.32	9490	20221103	133.40	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9500	133.16	20221111	5.26	N	033100	500	80 억	597497	N	N	0	N	N
145	20231107	090347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	-100	5	-0.46	116978750	5367	2.41	21850	21900	21600	28450	15350	21900	21775.88	3.72	-2812	22600	22250	21850	21500	21100	22425	21675	80	6550	500	16640	50	1	16062409	3502	28.06	4.94	12	0.03	777.00	4410.00	27800	20230901	-21.58	9490	20221103	129.72	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9500	129.47	20221111	5.26	N	033100	500	80 억	597497	N	N	0	N	N
146	20231106	160344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	100	2	0.46	4817307850	221341	130.97	21750	22200	21450	28300	15300	21800	21763.74	3.55	26947	22733	22266	21783	21316	20833	22025	21075	80	6500	500	16560	50	1	16062409	3518	28.19	4.97	12	1.38	777.00	4410.00	27800	20230901	-21.22	9490	20221103	130.77	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9500	130.53	20221111	5.17	N	033100	500	80 억	570414	N	N	49	N	N
147	20231106	150346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	0	3	0.00	4476086050	205714	121.72	21750	22200	21450	28300	15300	21800	21758.78	3.55	26399	22733	22266	21783	21316	20833	22025	21075	80	6500	500	16560	50	1	16062409	3502	28.06	4.94	12	1.28	777.00	4410.00	27800	20230901	-21.58	9490	20221103	129.72	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9500	129.47	20221111	5.17	N	033100	500	80 억	570414	N	N	49	N	N
148	20231106	140344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	0	3	0.00	4213519050	193698	114.61	21750	22200	21450	28300	15300	21800	21753.03	3.55	26829	22733	22266	21783	21316	20833	22025	21075	80	6500	500	16560	50	1	16062409	3502	28.06	4.94	12	1.21	777.00	4410.00	27800	20230901	-21.58	9490	20221103	129.72	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9500	129.47	20221111	5.17	N	033100	500	80 억	570414	N	N	49	N	N
149	20231106	130349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	0	3	0.00	3842618650	176724	104.57	21750	22200	21450	28300	15300	21800	21743.62	3.55	19782	22733	22266	21783	21316	20833	22025	21075	80	6500	500	16560	50	1	16062409	3502	28.06	4.94	12	1.10	777.00	4410.00	27800	20230901	-21.58	9490	20221103	129.72	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9500	129.47	20221111	5.17	N	033100	500	80 억	570414	N	N	49	N	N
150	20231106	120347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	50	2	0.23	3586348700	164965	97.61	21750	22200	21450	28300	15300	21800	21740.06	3.55	17508	22733	22266	21783	21316	20833	22025	21075	80	6500	500	16560	50	1	16062409	3510	28.12	4.95	12	1.03	777.00	4410.00	27800	20230901	-21.40	9490	20221103	130.24	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9500	130.00	20221111	5.17	N	033100	500	80 억	570414	N	N	49	N	N
151	20231106	110348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	0	3	0.00	3203176700	147393	87.21	21750	22200	21450	28300	15300	21800	21732.22	3.55	14303	22733	22266	21783	21316	20833	22025	21075	80	6500	500	16560	50	1	16062409	3502	28.06	4.94	12	0.92	777.00	4410.00	27800	20230901	-21.58	9490	20221103	129.72	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9500	129.47	20221111	5.17	N	033100	500	80 억	570414	N	N	49	N	N
152	20231106	100328	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	50	2	0.23	2019225750	92740	54.87	21750	22200	21450	28300	15300	21800	21772.98	3.55	23768	22733	22266	21783	21316	20833	22025	21075	80	6500	500	16560	50	1	16062409	3510	28.12	4.95	12	0.58	777.00	4410.00	27800	20230901	-21.40	9490	20221103	130.24	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9500	130.00	20221111	5.17	N	033100	500	80 억	570414	N	N	49	N	N
153	20231106	090348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	150	2	0.69	582053300	26691	15.79	21750	22050	21750	28300	15300	21800	21807.10	3.55	17381	22733	22266	21783	21316	20833	22025	21075	80	6500	500	16560	50	1	16062409	3526	28.25	4.98	12	0.17	777.00	4410.00	27800	20230901	-21.04	9490	20221103	131.30	27800	-21.04	20230901	9640	127.70	20230105	27800	-21.04	20230901	9500	131.05	20221111	5.17	N	033100	500	80 억	570414	N	N	49	N	N
154	20231103	160341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	-100	5	-0.46	3641629600	168307	94.46	22200	22250	21300	28450	15350	21900	21636.72	3.53	-12482	22666	22282	21916	21532	21166	22100	21350	80	6550	500	16640	50	1	16062409	3502	28.06	4.94	12	1.05	777.00	4410.00	27800	20230901	-21.58	9390	20221101	132.16	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9490	129.72	20221103	4.99	N	033100	500	80 억	566937	N	N	49	N	N
155	20231103	150343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-50	5	-0.23	3528907300	163139	91.56	22200	22250	21300	28450	15350	21900	21631.29	3.53	-13567	22666	22282	21916	21532	21166	22100	21350	80	6550	500	16640	50	1	16062409	3510	28.12	4.95	12	1.02	777.00	4410.00	27800	20230901	-21.40	9390	20221101	132.69	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9490	130.24	20221103	4.99	N	033100	500	80 억	566937	N	N	45	N	N
156	20231103	140343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-50	5	-0.23	3142452950	145447	81.63	22200	22250	21300	28450	15350	21900	21605.48	3.53	-19606	22666	22282	21916	21532	21166	22100	21350	80	6550	500	16640	50	1	16062409	3510	28.12	4.95	12	0.91	777.00	4410.00	27800	20230901	-21.40	9390	20221101	132.69	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9490	130.24	20221103	4.99	N	033100	500	80 억	566937	N	N	45	N	N
157	20231103	130342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21600	-300	5	-1.37	2468914300	114186	64.09	22200	22250	21300	28450	15350	21900	21621.87	3.53	-26221	22666	22282	21916	21532	21166	22100	21350	80	6550	500	16640	50	1	16062409	3469	27.80	4.90	12	0.71	777.00	4410.00	27800	20230901	-22.30	9390	20221101	130.03	27800	-22.30	20230901	9640	124.07	20230105	27800	-22.30	20230901	9490	127.61	20221103	4.99	N	033100	500	80 억	566937	N	N	45	N	N
158	20231103	120340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21700	-200	5	-0.91	2301875100	106451	59.75	22200	22250	21300	28450	15350	21900	21623.80	3.53	-23688	22666	22282	21916	21532	21166	22100	21350	80	6550	500	16640	50	1	16062409	3486	27.93	4.92	12	0.66	777.00	4410.00	27800	20230901	-21.94	9390	20221101	131.10	27800	-21.94	20230901	9640	125.10	20230105	27800	-21.94	20230901	9490	128.66	20221103	4.99	N	033100	500	80 억	566937	N	N	45	N	N
159	20231103	110345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21600	-300	5	-1.37	2039106800	94287	52.92	22200	22250	21300	28450	15350	21900	21626.60	3.53	-24121	22666	22282	21916	21532	21166	22100	21350	80	6550	500	16640	50	1	16062409	3469	27.80	4.90	12	0.59	777.00	4410.00	27800	20230901	-22.30	9390	20221101	130.03	27800	-22.30	20230901	9640	124.07	20230105	27800	-22.30	20230901	9490	127.61	20221103	4.99	N	033100	500	80 억	566937	N	N	45	N	N
160	20231103	100339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21450	-450	5	-2.05	1565031450	72293	40.57	22200	22250	21300	28450	15350	21900	21648.45	3.53	-19177	22666	22282	21916	21532	21166	22100	21350	80	6550	500	16640	50	1	16062409	3445	27.61	4.86	12	0.45	777.00	4410.00	27800	20230901	-22.84	9390	20221101	128.43	27800	-22.84	20230901	9640	122.51	20230105	27800	-22.84	20230901	9490	126.03	20221103	4.99	N	033100	500	80 억	566937	N	N	45	N	N
161	20231103	090339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	100	2	0.46	156764600	7083	3.98	22200	22250	22000	28450	15350	21900	22132.51	3.53	-4345	22666	22282	21916	21532	21166	22100	21350	80	6550	500	16640	50	1	16062409	3534	28.31	4.99	12	0.04	777.00	4410.00	27800	20230901	-20.86	9390	20221101	134.29	27800	-20.86	20230901	9640	128.22	20230105	27800	-20.86	20230901	9490	131.82	20221103	4.99	N	033100	500	80 억	566937	N	N	45	N	N
162	20231102	160339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	400	2	1.86	3874798400	176952	76.99	21950	22300	21550	27950	15050	21500	21897.44	3.53	-41	22733	22116	21533	20916	20333	22425	21225	80	6450	500	16340	50	1	16062409	3518	28.19	4.97	12	1.10	777.00	4410.00	27800	20230901	-21.22	9000	20221031	143.33	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9490	130.77	20221103	4.95	N	033100	500	80 억	566514	N	N	45	N	N
163	20231102	150343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21650	150	2	0.70	3590198300	163886	71.30	21950	22300	21550	27950	15050	21500	21906.68	3.53	-468	22733	22116	21533	20916	20333	22425	21225	80	6450	500	16340	50	1	16062409	3478	27.86	4.91	12	1.02	777.00	4410.00	27800	20230901	-22.12	9000	20221031	140.56	27800	-22.12	20230901	9640	124.59	20230105	27800	-22.12	20230901	9490	128.13	20221103	4.95	N	033100	500	80 억	566514	N	N	446	N	N
164	20231102	140337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	300	2	1.40	2332421750	105780	46.02	21950	22300	21750	27950	15050	21500	22049.74	3.53	-6679	22733	22116	21533	20916	20333	22425	21225	80	6450	500	16340	50	1	16062409	3502	28.06	4.94	12	0.66	777.00	4410.00	27800	20230901	-21.58	9000	20221031	142.22	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	9490	129.72	20221103	4.95	N	033100	500	80 억	566514	N	N	446	N	N
165	20231102	130341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	650	2	3.02	1866208800	84537	36.78	21950	22300	21750	27950	15050	21500	22075.64	3.53	-923	22733	22116	21533	20916	20333	22425	21225	80	6450	500	16340	50	1	16062409	3558	28.51	5.02	12	0.53	777.00	4410.00	27800	20230901	-20.32	9000	20221031	146.11	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9490	133.40	20221103	4.95	N	033100	500	80 억	566514	N	N	446	N	N
166	20231102	120338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	700	2	3.26	1713595100	77646	33.78	21950	22300	21750	27950	15050	21500	22069.33	3.53	520	22733	22116	21533	20916	20333	22425	21225	80	6450	500	16340	50	1	16062409	3566	28.57	5.03	12	0.48	777.00	4410.00	27800	20230901	-20.14	9000	20221031	146.67	27800	-20.14	20230901	9640	130.29	20230105	27800	-20.14	20230901	9490	133.93	20221103	4.95	N	033100	500	80 억	566514	N	N	446	N	N
167	20231102	110338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	700	2	3.26	1564270000	70907	30.85	21950	22300	21750	27950	15050	21500	22060.87	3.53	1222	22733	22116	21533	20916	20333	22425	21225	80	6450	500	16340	50	1	16062409	3566	28.57	5.03	12	0.44	777.00	4410.00	27800	20230901	-20.14	9000	20221031	146.67	27800	-20.14	20230901	9640	130.29	20230105	27800	-20.14	20230901	9490	133.93	20221103	4.95	N	033100	500	80 억	566514	N	N	446	N	N
168	20231102	100338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	650	2	3.02	1145057850	52017	22.63	21950	22300	21750	27950	15050	21500	22013.15	3.53	-2993	22733	22116	21533	20916	20333	22425	21225	80	6450	500	16340	50	1	16062409	3558	28.51	5.02	12	0.32	777.00	4410.00	27800	20230901	-20.32	9000	20221031	146.11	27800	-20.32	20230901	9640	129.77	20230105	27800	-20.32	20230901	9490	133.40	20221103	4.95	N	033100	500	80 억	566514	N	N	446	N	N
169	20231102	090342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	400	2	1.86	142021100	6478	2.82	21950	22050	21850	27950	15050	21500	21923.60	3.53	-2299	22733	22116	21533	20916	20333	22425	21225	80	6450	500	16340	50	1	16062409	3518	28.19	4.97	12	0.04	777.00	4410.00	27800	20230901	-21.22	9000	20221031	143.33	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	9490	130.77	20221103	4.95	N	033100	500	80 억	566514	N	N	446	N	N
170	20231101	160339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21500	500	2	2.38	4907327750	229150	88.30	21000	22150	20950	27300	14700	21000	21415.06	3.47	11784	22933	21966	21483	20516	20033	21725	20275	80	6300	500	15960	50	1	16062409	3453	27.67	4.88	12	1.43	777.00	4410.00	27800	20230901	-22.66	8960	20221028	139.96	27800	-22.66	20230901	9640	123.03	20230105	27800	-22.66	20230901	9390	128.97	20221101	5.04	N	033100	500	80 억	556938	N	N	446	N	N
171	20231101	150337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21400	400	2	1.90	4671065450	218112	84.05	21000	22150	20950	27300	14700	21000	21415.91	3.47	10681	22933	21966	21483	20516	20033	21725	20275	80	6300	500	15960	50	1	16062409	3437	27.54	4.85	12	1.36	777.00	4410.00	27800	20230901	-23.02	8960	20221028	138.84	27800	-23.02	20230901	9640	121.99	20230105	27800	-23.02	20230901	9390	127.90	20221101	5.04	N	033100	500	80 억	556938	N	N	262	N	N
172	20231101	140334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	300	2	1.43	4256244950	198742	76.58	21000	22150	20950	27300	14700	21000	21415.94	3.47	12463	22933	21966	21483	20516	20033	21725	20275	80	6300	500	15960	50	1	16062409	3421	27.41	4.83	12	1.24	777.00	4410.00	27800	20230901	-23.38	8960	20221028	137.72	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9390	126.84	20221101	5.04	N	033100	500	80 억	556938	N	N	262	N	N
173	20231101	130337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21500	500	2	2.38	4031101200	188186	72.52	21000	22150	20950	27300	14700	21000	21420.84	3.47	10826	22933	21966	21483	20516	20033	21725	20275	80	6300	500	15960	50	1	16062409	3453	27.67	4.88	12	1.17	777.00	4410.00	27800	20230901	-22.66	8960	20221028	139.96	27800	-22.66	20230901	9640	123.03	20230105	27800	-22.66	20230901	9390	128.97	20221101	5.04	N	033100	500	80 억	556938	N	N	262	N	N
174	20231101	120343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	300	2	1.43	3541191950	165387	63.73	21000	22150	20950	27300	14700	21000	21411.56	3.47	10506	22933	21966	21483	20516	20033	21725	20275	80	6300	500	15960	50	1	16062409	3421	27.41	4.83	12	1.03	777.00	4410.00	27800	20230901	-23.38	8960	20221028	137.72	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9390	126.84	20221101	5.04	N	033100	500	80 억	556938	N	N	262	N	N
175	20231101	110345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21150	150	2	0.71	3154592100	147158	56.71	21000	22150	20950	27300	14700	21000	21436.78	3.47	6371	22933	21966	21483	20516	20033	21725	20275	80	6300	500	15960	50	1	16062409	3397	27.22	4.80	12	0.92	777.00	4410.00	27800	20230901	-23.92	8960	20221028	136.05	27800	-23.92	20230901	9640	119.40	20230105	27800	-23.92	20230901	9390	125.24	20221101	5.04	N	033100	500	80 억	556938	N	N	262	N	N
176	20231101	100341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	1050	2	5.00	1853355900	85938	33.12	21000	22150	21000	27300	14700	21000	21566.22	3.47	-7681	22933	21966	21483	20516	20033	21725	20275	80	6300	500	15960	50	1	16062409	3542	28.38	5.00	12	0.54	777.00	4410.00	27800	20230901	-20.68	8960	20221028	146.09	27800	-20.68	20230901	9640	128.73	20230105	27800	-20.68	20230901	9390	134.82	20221101	5.04	N	033100	500	80 억	556938	N	N	262	N	N
177	20231101	090343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	300	2	1.43	130491800	6178	2.38	21000	21300	21000	27300	14700	21000	21122.07	3.47	1411	22933	21966	21483	20516	20033	21725	20275	80	6300	500	15960	50	1	16062409	3421	27.41	4.83	12	0.04	777.00	4410.00	27800	20230901	-23.38	8960	20221028	137.72	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9390	126.84	20221101	5.04	N	033100	500	80 억	556938	N	N	262	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History