KissMeData/083470/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	665978897	413709	112.40	1631	1650	1572	2125	1145	1635	1609.67	0.51	19652	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.94	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	108649	N	N	N	N
3	20231229	150727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	665978897	413709	112.40	1631	1650	1572	2125	1145	1635	1609.67	0.51	19652	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.94	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	108649	N	N	N	N
4	20231229	140727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	665978897	413709	112.40	1631	1650	1572	2125	1145	1635	1609.67	0.51	19652	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.94	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	108649	N	N	N	N
5	20231229	130727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	665978897	413709	112.40	1631	1650	1572	2125	1145	1635	1609.67	0.51	19652	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.94	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	108649	N	N	N	N
6	20231229	120729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	665978897	413709	112.40	1631	1650	1572	2125	1145	1635	1609.67	0.51	19652	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.94	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	108649	N	N	N	N
7	20231229	110657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	665978897	413709	112.40	1631	1650	1572	2125	1145	1635	1609.67	0.51	19652	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.94	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	108649	N	N	N	N
8	20231229	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	665978897	413709	112.40	1631	1650	1572	2125	1145	1635	1609.67	0.51	19652	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.94	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	108649	N	N	N	N
9	20231229	090704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	665978897	413709	112.40	1631	1650	1572	2125	1145	1635	1609.67	0.51	19652	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.94	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	108649	N	N	N	N
10	20231228	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	15	2	0.92	663954569	412478	112.07	1631	1650	1572	2125	1145	1635	1609.67	0.42	0	16640	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	352	-275.00	2.74	12	1.93	-6.00	602.00	6580	20230118	-74.92	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	6580	-74.92	20230118	1540	7.14	20231114	2.26	N	083470	500	106 억	88997	N	N	N	N
11	20231228	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1645	10	2	0.61	624921354	388785	105.63	1631	1648	1572	2125	1145	1635	1607.37	0.42	0	10309	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	351	-274.17	2.73	12	1.82	-6.00	602.00	6580	20230118	-75.00	1540	20231114	6.82	6580	-75.00	20230118	1540	6.82	20231114	6580	-75.00	20230118	1540	6.82	20231114	2.26	N	083470	500	106 억	88997	N	N	N	N
12	20231228	140655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1634	-1	5	-0.06	552679757	344729	93.66	1631	1645	1572	2125	1145	1635	1603.23	0.42	0	-3768	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	349	-272.33	2.71	12	1.62	-6.00	602.00	6580	20230118	-75.17	1540	20231114	6.10	6580	-75.17	20230118	1540	6.10	20231114	6580	-75.17	20230118	1540	6.10	20231114	2.26	N	083470	500	106 억	88997	N	N	N	N
13	20231228	130655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1633	-2	5	-0.12	521364211	325562	88.45	1631	1645	1572	2125	1145	1635	1601.43	0.42	0	-10555	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	348	-272.17	2.71	12	1.53	-6.00	602.00	6580	20230118	-75.18	1540	20231114	6.04	6580	-75.18	20230118	1540	6.04	20231114	6580	-75.18	20230118	1540	6.04	20231114	2.26	N	083470	500	106 억	88997	N	N	N	N
14	20231228	120658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1627	-8	5	-0.49	496324808	310164	84.27	1631	1645	1572	2125	1145	1635	1600.20	0.42	0	-7951	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	347	-271.17	2.70	12	1.45	-6.00	602.00	6580	20230118	-75.27	1540	20231114	5.65	6580	-75.27	20230118	1540	5.65	20231114	6580	-75.27	20230118	1540	5.65	20231114	2.26	N	083470	500	106 억	88997	N	N	N	N
15	20231228	110659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1632	-3	5	-0.18	465840618	291416	79.18	1631	1645	1572	2125	1145	1635	1598.54	0.42	0	-8701	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	348	-272.00	2.71	12	1.37	-6.00	602.00	6580	20230118	-75.20	1540	20231114	5.97	6580	-75.20	20230118	1540	5.97	20231114	6580	-75.20	20230118	1540	5.97	20231114	2.26	N	083470	500	106 억	88997	N	N	N	N
16	20231228	100656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1606	-29	5	-1.77	381736577	239647	65.11	1631	1635	1572	2125	1145	1635	1592.91	0.42	0	-18715	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	343	-267.67	2.67	12	1.12	-6.00	602.00	6580	20230118	-75.59	1540	20231114	4.29	6580	-75.59	20230118	1540	4.29	20231114	6580	-75.59	20230118	1540	4.29	20231114	2.26	N	083470	500	106 억	88997	N	N	N	N
17	20231228	090656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1604	-31	5	-1.90	71541748	44475	12.08	1631	1635	1600	2125	1145	1635	1608.58	0.42	0	-1119	1697	1666	1649	1618	1601	1657	1609	107	490	500	1110	1	1	21340329	342	-267.33	2.66	12	0.21	-6.00	602.00	6580	20230118	-75.62	1540	20231114	4.16	6580	-75.62	20230118	1540	4.16	20231114	6580	-75.62	20230118	1540	4.16	20231114	2.26	N	083470	500	106 억	88997	N	N	N	N
18	20231227	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1635	-20	5	-1.21	595922824	361019	43.24	1650	1680	1632	2150	1159	1655	1650.71	0.05	0	76517	1765	1710	1680	1625	1595	1695	1610	107	495	500	1120	1	1	21340329	349	-272.50	2.72	12	1.69	-6.00	602.00	7380	20221222	-77.85	1540	20231114	6.17	6580	-75.15	20230118	1540	6.17	20231114	6580	-75.15	20230118	1540	6.17	20231114	2.28	N	083470	500	106 억	10623	N	N	N	N
19	20231227	150700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1647	-8	5	-0.48	537548828	325392	38.98	1650	1680	1632	2150	1159	1655	1652.00	0.05	0	74790	1765	1710	1680	1625	1595	1695	1610	107	495	500	1120	1	1	21340329	351	-274.50	2.74	12	1.52	-6.00	602.00	7380	20221222	-77.68	1540	20231114	6.95	6580	-74.97	20230118	1540	6.95	20231114	6580	-74.97	20230118	1540	6.95	20231114	2.28	N	083470	500	106 억	10623	N	N	N	N
20	20231227	140658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	4	2	0.24	463965039	280788	33.63	1650	1680	1632	2150	1159	1655	1652.36	0.05	0	71848	1765	1710	1680	1625	1595	1695	1610	107	495	500	1120	1	1	21340329	354	-276.50	2.76	12	1.32	-6.00	602.00	7380	20221222	-77.52	1540	20231114	7.73	6580	-74.79	20230118	1540	7.73	20231114	6580	-74.79	20230118	1540	7.73	20231114	2.28	N	083470	500	106 억	10623	N	N	N	N
21	20231227	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1665	10	2	0.60	410721467	248646	29.78	1650	1680	1632	2150	1159	1655	1651.83	0.05	0	67636	1765	1710	1680	1625	1595	1695	1610	107	495	500	1120	1	1	21340329	355	-277.50	2.77	12	1.17	-6.00	602.00	7380	20221222	-77.44	1540	20231114	8.12	6580	-74.70	20230118	1540	8.12	20231114	6580	-74.70	20230118	1540	8.12	20231114	2.28	N	083470	500	106 억	10623	N	N	N	N
22	20231227	120653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1648	-7	5	-0.42	380976505	230686	27.63	1650	1680	1632	2150	1159	1655	1651.49	0.05	0	54942	1765	1710	1680	1625	1595	1695	1610	107	495	500	1120	1	1	21340329	352	-274.67	2.74	12	1.08	-6.00	602.00	7380	20221222	-77.67	1540	20231114	7.01	6580	-74.95	20230118	1540	7.01	20231114	6580	-74.95	20230118	1540	7.01	20231114	2.28	N	083470	500	106 억	10623	N	N	N	N
23	20231227	110657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1648	-7	5	-0.42	346338095	209669	25.11	1650	1680	1632	2150	1159	1655	1651.82	0.05	0	49655	1765	1710	1680	1625	1595	1695	1610	107	495	500	1120	1	1	21340329	352	-274.67	2.74	12	0.98	-6.00	602.00	7380	20221222	-77.67	1540	20231114	7.01	6580	-74.95	20230118	1540	7.01	20231114	6580	-74.95	20230118	1540	7.01	20231114	2.28	N	083470	500	106 억	10623	N	N	N	N
24	20231227	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	4	2	0.24	274698092	166130	19.90	1650	1680	1632	2150	1159	1655	1653.51	0.05	0	33321	1765	1710	1680	1625	1595	1695	1610	107	495	500	1120	1	1	21340329	354	-276.50	2.76	12	0.78	-6.00	602.00	7380	20221222	-77.52	1540	20231114	7.73	6580	-74.79	20230118	1540	7.73	20231114	6580	-74.79	20230118	1540	7.73	20231114	2.28	N	083470	500	106 억	10623	N	N	N	N
25	20231227	090659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1643	-12	5	-0.73	63360702	38645	4.63	1650	1650	1632	2150	1159	1655	1639.33	0.05	0	9127	1765	1710	1680	1625	1595	1695	1610	107	495	500	1120	1	1	21340329	351	-273.83	2.73	12	0.18	-6.00	602.00	7380	20221222	-77.74	1540	20231114	6.69	6580	-75.03	20230118	1540	6.69	20231114	6580	-75.03	20230118	1540	6.69	20231114	2.28	N	083470	500	106 억	10623	N	N	N	N
26	20231226	160659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	-82	5	-4.72	1403094057	831602	114.64	1713	1735	1650	2255	1216	1737	1687.31	0.39	0	-70332	1787	1761	1724	1698	1661	1775	1712	107	518	500	1180	1	1	21340329	353	-275.83	2.75	12	3.90	-6.00	602.00	7380	20221222	-77.57	1540	20231114	7.47	6580	-74.85	20230118	1540	7.47	20231114	6580	-74.85	20230118	1540	7.47	20231114	2.35	N	083470	500	106 억	83731	N	N	N	N
27	20231226	150655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1664	-73	5	-4.20	1337268409	791850	109.16	1713	1735	1650	2255	1216	1737	1688.79	0.39	0	-69828	1787	1761	1724	1698	1661	1775	1712	107	518	500	1180	1	1	21340329	355	-277.33	2.76	12	3.71	-6.00	602.00	7380	20221222	-77.45	1540	20231114	8.05	6580	-74.71	20230118	1540	8.05	20231114	6580	-74.71	20230118	1540	8.05	20231114	2.35	N	083470	500	106 억	83731	N	N	N	N
28	20231226	140658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	-71	5	-4.09	1214315267	717597	98.93	1713	1735	1650	2255	1216	1737	1692.20	0.39	0	-69366	1787	1761	1724	1698	1661	1775	1712	107	518	500	1180	1	1	21340329	356	-277.67	2.77	12	3.36	-6.00	602.00	7380	20221222	-77.43	1540	20231114	8.18	6580	-74.68	20230118	1540	8.18	20231114	6580	-74.68	20230118	1540	8.18	20231114	2.35	N	083470	500	106 억	83731	N	N	N	N
29	20231226	130657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1675	-62	5	-3.57	1084245647	639474	88.16	1713	1735	1664	2255	1216	1737	1695.53	0.39	0	-72538	1787	1761	1724	1698	1661	1775	1712	107	518	500	1180	1	1	21340329	357	-279.17	2.78	12	3.00	-6.00	602.00	7380	20221222	-77.30	1540	20231114	8.77	6580	-74.54	20230118	1540	8.77	20231114	6580	-74.54	20230118	1540	8.77	20231114	2.35	N	083470	500	106 억	83731	N	N	N	N
30	20231226	120656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1676	-61	5	-3.51	810642425	475880	65.60	1713	1735	1670	2255	1216	1737	1703.46	0.39	0	-50899	1787	1761	1724	1698	1661	1775	1712	107	518	500	1180	1	1	21340329	358	-279.33	2.78	12	2.23	-6.00	602.00	7380	20221222	-77.29	1540	20231114	8.83	6580	-74.53	20230118	1540	8.83	20231114	6580	-74.53	20230118	1540	8.83	20231114	2.35	N	083470	500	106 억	83731	N	N	N	N
31	20231226	110700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	-47	5	-2.71	714476292	418594	57.71	1713	1735	1670	2255	1216	1737	1706.85	0.39	0	-45858	1787	1761	1724	1698	1661	1775	1712	107	518	500	1180	1	1	21340329	361	-281.67	2.81	12	1.96	-6.00	602.00	7380	20221222	-77.10	1540	20231114	9.74	6580	-74.32	20230118	1540	9.74	20231114	6580	-74.32	20230118	1540	9.74	20231114	2.35	N	083470	500	106 억	83731	N	N	N	N
32	20231226	100656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	-19	5	-1.09	495530955	289069	39.85	1713	1735	1706	2255	1216	1737	1714.23	0.39	0	-23939	1787	1761	1724	1698	1661	1775	1712	107	518	500	1180	1	1	21340329	367	-286.33	2.85	12	1.35	-6.00	602.00	7380	20221222	-76.72	1540	20231114	11.56	6580	-73.89	20230118	1540	11.56	20231114	6580	-73.89	20230118	1540	11.56	20231114	2.35	N	083470	500	106 억	83731	N	N	N	N
33	20231226	090658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	-17	5	-0.98	215599908	125842	17.35	1713	1735	1706	2255	1216	1737	1713.26	0.39	0	-29001	1787	1761	1724	1698	1661	1775	1712	107	518	500	1180	1	1	21340329	367	-286.67	2.86	12	0.59	-6.00	602.00	7380	20221222	-76.69	1540	20231114	11.69	6580	-73.86	20230118	1540	11.69	20231114	6580	-73.86	20230118	1540	11.69	20231114	2.35	N	083470	500	106 억	83731	N	N	N	N
34	20231222	160648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	31	2	1.82	1207176067	704414	42.84	1712	1750	1687	2215	1195	1706	1713.71	0.31	0	16937	1872	1789	1740	1657	1608	1764	1632	107	509	500	1160	1	1	21340329	371	-289.50	2.89	12	3.30	-6.00	602.00	7380	20221222	-76.46	1540	20231114	12.79	6580	-73.60	20230118	1540	12.79	20231114	7380	-76.46	20221222	1540	12.79	20231114	1.48	N	083470	500	106 억	67154	N	N	N	N
35	20231222	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1724	18	2	1.06	1095598971	639931	38.92	1712	1750	1687	2215	1195	1706	1712.06	0.31	0	20187	1872	1789	1740	1657	1608	1764	1632	107	509	500	1160	1	1	21340329	368	-287.33	2.86	12	3.00	-6.00	602.00	7380	20221222	-76.64	1540	20231114	11.95	6580	-73.80	20230118	1540	11.95	20231114	7380	-76.64	20221222	1540	11.95	20231114	1.48	N	083470	500	106 억	67154	N	N	N	N
36	20231222	140643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	7	2	0.41	838644746	490889	29.86	1712	1738	1687	2215	1195	1706	1708.42	0.31	0	8766	1872	1789	1740	1657	1608	1764	1632	107	509	500	1160	1	1	21340329	366	-285.50	2.85	12	2.30	-6.00	602.00	7380	20221222	-76.79	1540	20231114	11.23	6580	-73.97	20230118	1540	11.23	20231114	7380	-76.79	20221222	1540	11.23	20231114	1.48	N	083470	500	106 억	67154	N	N	N	N
37	20231222	130645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1712	6	2	0.35	691934121	405170	24.64	1712	1738	1687	2215	1195	1706	1707.76	0.31	0	10697	1872	1789	1740	1657	1608	1764	1632	107	509	500	1160	1	1	21340329	365	-285.33	2.84	12	1.90	-6.00	602.00	7380	20221222	-76.80	1540	20231114	11.17	6580	-73.98	20230118	1540	11.17	20231114	7380	-76.80	20221222	1540	11.17	20231114	1.48	N	083470	500	106 억	67154	N	N	N	N
38	20231222	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	0	3	0.00	637551712	373369	22.71	1712	1738	1687	2215	1195	1706	1707.56	0.31	0	12384	1872	1789	1740	1657	1608	1764	1632	107	509	500	1160	1	1	21340329	364	-284.33	2.83	12	1.75	-6.00	602.00	7380	20221222	-76.88	1540	20231114	10.78	6580	-74.07	20230118	1540	10.78	20231114	7380	-76.88	20221222	1540	10.78	20231114	1.48	N	083470	500	106 억	67154	N	N	N	N
39	20231222	110643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	17	2	1.00	469402627	275343	16.75	1712	1730	1687	2215	1195	1706	1704.79	0.31	0	11849	1872	1789	1740	1657	1608	1764	1632	107	509	500	1160	1	1	21340329	368	-287.17	2.86	12	1.29	-6.00	602.00	7380	20221222	-76.65	1540	20231114	11.88	6580	-73.81	20230118	1540	11.88	20231114	7380	-76.65	20221222	1540	11.88	20231114	1.48	N	083470	500	106 억	67154	N	N	N	N
40	20231222	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1705	-1	5	-0.06	365420157	214417	13.04	1712	1730	1687	2215	1195	1706	1704.25	0.31	0	-390	1872	1789	1740	1657	1608	1764	1632	107	509	500	1160	1	1	21340329	364	-284.17	2.83	12	1.00	-6.00	602.00	7380	20221222	-76.90	1540	20231114	10.71	6580	-74.09	20230118	1540	10.71	20231114	7380	-76.90	20221222	1540	10.71	20231114	1.48	N	083470	500	106 억	67154	N	N	N	N
41	20231222	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	-12	5	-0.70	113018163	66323	4.03	1712	1720	1690	2215	1195	1706	1704.06	0.31	0	-7340	1872	1789	1740	1657	1608	1764	1632	107	509	500	1160	1	1	21340329	362	-282.33	2.81	12	0.31	-6.00	602.00	7380	20221222	-77.05	1540	20231114	10.00	6580	-74.26	20230118	1540	10.00	20231114	7380	-77.05	20221222	1540	10.00	20231114	1.48	N	083470	500	106 억	67154	N	N	N	N
42	20231221	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	-157	5	-8.43	2850599549	1618958	46.79	1820	1823	1691	2420	1305	1863	1761.15	0.24	0	20572	2112	1987	1920	1795	1728	1954	1762	107	557	500	1260	1	1	21340329	364	-284.33	2.83	12	7.59	-6.00	602.00	7380	20221222	-76.88	1540	20231114	10.78	6580	-74.07	20230118	1540	10.78	20231114	7380	-76.88	20221222	1540	10.78	20231114	1.25	N	083470	500	106 억	51417	N	N	N	N
43	20231221	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	-154	5	-8.27	2627408463	1488551	43.02	1820	1823	1691	2420	1305	1863	1764.91	0.24	0	12632	2112	1987	1920	1795	1728	1954	1762	107	557	500	1260	1	1	21340329	365	-284.83	2.84	12	6.98	-6.00	602.00	7380	20221222	-76.84	1540	20231114	10.97	6580	-74.03	20230118	1540	10.97	20231114	7380	-76.84	20221222	1540	10.97	20231114	1.25	N	083470	500	106 억	51417	N	N	N	N
44	20231221	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	-126	5	-6.76	2152065284	1210840	34.99	1820	1823	1727	2420	1305	1863	1777.16	0.24	0	4901	2112	1987	1920	1795	1728	1954	1762	107	557	500	1260	1	1	21340329	371	-289.50	2.89	12	5.67	-6.00	602.00	7380	20221222	-76.46	1540	20231114	12.79	6580	-73.60	20230118	1540	12.79	20231114	7380	-76.46	20221222	1540	12.79	20231114	1.25	N	083470	500	106 억	51417	N	N	N	N
45	20231221	130640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	-98	5	-5.26	1641759895	918689	26.55	1820	1823	1757	2420	1305	1863	1786.86	0.24	0	20499	2112	1987	1920	1795	1728	1954	1762	107	557	500	1260	1	1	21340329	377	-294.17	2.93	12	4.30	-6.00	602.00	7380	20221222	-76.08	1540	20231114	14.61	6580	-73.18	20230118	1540	14.61	20231114	7380	-76.08	20221222	1540	14.61	20231114	1.25	N	083470	500	106 억	51417	N	N	N	N
46	20231221	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1770	-93	5	-4.99	1482101330	828251	23.94	1820	1823	1757	2420	1305	1863	1789.21	0.24	0	23013	2112	1987	1920	1795	1728	1954	1762	107	557	500	1260	1	1	21340329	378	-295.00	2.94	12	3.88	-6.00	602.00	7380	20221222	-76.02	1540	20231114	14.94	6580	-73.10	20230118	1540	14.94	20231114	7380	-76.02	20221222	1540	14.94	20231114	1.25	N	083470	500	106 억	51417	N	N	N	N
47	20231221	110644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1778	-85	5	-4.56	1202172565	670104	19.37	1820	1823	1775	2420	1305	1863	1793.75	0.24	0	32571	2112	1987	1920	1795	1728	1954	1762	107	557	500	1260	1	1	21340329	379	-296.33	2.95	12	3.14	-6.00	602.00	7380	20221222	-75.91	1540	20231114	15.45	6580	-72.98	20230118	1540	15.45	20231114	7380	-75.91	20221222	1540	15.45	20231114	1.25	N	083470	500	106 억	51417	N	N	N	N
48	20231221	100641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1778	-85	5	-4.56	949288193	528050	15.26	1820	1823	1778	2420	1305	1863	1797.41	0.24	0	23746	2112	1987	1920	1795	1728	1954	1762	107	557	500	1260	1	1	21340329	379	-296.33	2.95	12	2.47	-6.00	602.00	7380	20221222	-75.91	1540	20231114	15.45	6580	-72.98	20230118	1540	15.45	20231114	7380	-75.91	20221222	1540	15.45	20231114	1.25	N	083470	500	106 억	51417	N	N	N	N
49	20231221	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1791	-72	5	-3.86	276443446	152512	4.41	1820	1823	1791	2420	1305	1863	1811.76	0.24	0	-121	2112	1987	1920	1795	1728	1954	1762	107	557	500	1260	1	1	21340329	382	-298.50	2.98	12	0.71	-6.00	602.00	7380	20221222	-75.73	1540	20231114	16.30	6580	-72.78	20230118	1540	16.30	20231114	7380	-75.73	20221222	1540	16.30	20231114	1.25	N	083470	500	106 억	51417	N	N	N	N
50	20231220	160642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	-297	5	-13.75	6475502641	3354175	26.88	2045	2045	1853	2805	1515	2160	1930.61	0.30	0	-9310	3023	2591	2348	1916	1673	2470	1795	107	645	500	1460	1	1	21340329	398	-310.50	3.09	12	15.72	-6.00	602.00	7380	20221222	-74.76	1540	20231114	20.97	6580	-71.69	20230118	1540	20.97	20231114	7380	-74.76	20221222	1540	20.97	20231114	1.42	N	083470	500	106 억	63532	N	N	N	N
51	20231220	150717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	-289	5	-13.38	6226164996	3220575	25.81	2045	2045	1853	2805	1515	2160	1933.22	0.30	0	-193	3023	2591	2348	1916	1673	2470	1795	107	645	500	1460	1	1	21340329	399	-311.83	3.11	12	15.09	-6.00	602.00	7380	20221222	-74.65	1540	20231114	21.49	6580	-71.57	20230118	1540	21.49	20231114	7380	-74.65	20221222	1540	21.49	20231114	1.42	N	083470	500	106 억	63532	N	N	N	N
52	20231220	140724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	-283	5	-13.10	5765481922	2973856	23.83	2045	2045	1860	2805	1515	2160	1938.69	0.30	0	7278	3023	2591	2348	1916	1673	2470	1795	107	645	500	1460	1	1	21340329	401	-312.83	3.12	12	13.94	-6.00	602.00	7380	20221222	-74.57	1540	20231114	21.88	6580	-71.47	20230118	1540	21.88	20231114	7380	-74.57	20221222	1540	21.88	20231114	1.42	N	083470	500	106 억	63532	N	N	N	N
53	20231220	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	-281	5	-13.01	5454600286	2808227	22.50	2045	2045	1860	2805	1515	2160	1942.34	0.30	0	1817	3023	2591	2348	1916	1673	2470	1795	107	645	500	1460	1	1	21340329	401	-313.17	3.12	12	13.16	-6.00	602.00	7380	20221222	-74.54	1540	20231114	22.01	6580	-71.44	20230118	1540	22.01	20231114	7380	-74.54	20221222	1540	22.01	20231114	1.42	N	083470	500	106 억	63532	N	N	N	N
54	20231220	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	-249	5	-11.53	4650565505	2381479	19.08	2045	2045	1895	2805	1515	2160	1952.77	0.30	0	-21289	3023	2591	2348	1916	1673	2470	1795	107	645	500	1460	1	1	21340329	408	-318.50	3.17	12	11.16	-6.00	602.00	7380	20221222	-74.11	1540	20231114	24.09	6580	-70.96	20230118	1540	24.09	20231114	7380	-74.11	20221222	1540	24.09	20231114	1.42	N	083470	500	106 억	63532	N	N	N	N
55	20231220	110642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1937	-223	5	-10.32	3897009856	1988118	15.93	2045	2045	1911	2805	1515	2160	1960.11	0.30	0	-24395	3023	2591	2348	1916	1673	2470	1795	107	645	500	1460	1	1	21340329	413	-322.83	3.22	12	9.32	-6.00	602.00	7380	20221222	-73.75	1540	20231114	25.78	6580	-70.56	20230118	1540	25.78	20231114	7380	-73.75	20221222	1540	25.78	20231114	1.42	N	083470	500	106 억	63532	N	N	N	N
56	20231220	100641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	-207	5	-9.58	3509046961	1788605	14.33	2045	2045	1911	2805	1515	2160	1961.85	0.30	0	-21451	3023	2591	2348	1916	1673	2470	1795	107	645	500	1460	1	1	21340329	417	-325.50	3.24	12	8.38	-6.00	602.00	7380	20221222	-73.54	1540	20231114	26.82	6580	-70.32	20230118	1540	26.82	20231114	7380	-73.54	20221222	1540	26.82	20231114	1.42	N	083470	500	106 억	63532	N	N	N	N
57	20231220	090640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	-207	5	-9.58	1277021376	635903	5.10	2045	2045	1950	2805	1515	2160	2008.11	0.30	0	-18611	3023	2591	2348	1916	1673	2470	1795	107	645	500	1460	1	1	21340329	417	-325.50	3.24	12	2.98	-6.00	602.00	7380	20221222	-73.54	1540	20231114	26.82	6580	-70.32	20230118	1540	26.82	20231114	7380	-73.54	20221222	1540	26.82	20231114	1.42	N	083470	500	106 억	63532	N	N	N	N
58	20231219	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	20	2	0.93	29952901845	12299835	661.17	2630	2780	2105	2780	1500	2140	2435.52	0.67	0	-75393	2472	2305	1973	1806	1474	2389	1890	107	640	500	1450	5	1	21340329	461	-360.00	3.59	12	57.64	-6.00	602.00	7380	20221222	-70.73	1540	20231114	40.26	6580	-67.17	20230118	1540	40.26	20231114	7380	-70.73	20221222	1540	40.26	20231114	1.37	N	083470	500	106 억	143576	N	N	N	N
59	20231219	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	5	2	0.23	29320952845	12006911	645.42	2630	2780	2105	2780	1500	2140	2442.01	0.67	0	-77986	2472	2305	1973	1806	1474	2389	1890	107	640	500	1450	5	1	21340329	458	-357.50	3.56	12	56.26	-6.00	602.00	7380	20221222	-70.93	1540	20231114	39.29	6580	-67.40	20230118	1540	39.29	20231114	7380	-70.93	20221222	1540	39.29	20231114	1.37	N	083470	500	106 억	143576	N	N	N	N
60	20231219	140639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	60	2	2.80	27004675220	10928617	587.46	2630	2780	2195	2780	1500	2140	2471.01	0.67	0	-132978	2472	2305	1973	1806	1474	2389	1890	107	640	500	1450	5	1	21340329	469	-366.67	3.65	12	51.21	-6.00	602.00	7380	20221222	-70.19	1540	20231114	42.86	6580	-66.57	20230118	1540	42.86	20231114	7380	-70.19	20221222	1540	42.86	20231114	1.37	N	083470	500	106 억	143576	N	N	N	N
61	20231219	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	140	2	6.54	25262167465	10148093	545.50	2630	2780	2255	2780	1500	2140	2489.35	0.67	0	-125049	2472	2305	1973	1806	1474	2389	1890	107	640	500	1450	5	1	21340329	487	-380.00	3.79	12	47.55	-6.00	602.00	7380	20221222	-69.11	1540	20231114	48.05	6580	-65.35	20230118	1540	48.05	20231114	7380	-69.11	20221222	1540	48.05	20231114	1.37	N	083470	500	106 억	143576	N	N	N	N
62	20231219	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	135	2	6.31	22473615265	8942811	480.71	2630	2780	2265	2780	1500	2140	2513.04	0.67	0	-125931	2472	2305	1973	1806	1474	2389	1890	107	640	500	1450	5	1	21340329	485	-379.17	3.78	12	41.91	-6.00	602.00	7380	20221222	-69.17	1540	20231114	47.73	6580	-65.43	20230118	1540	47.73	20231114	7380	-69.17	20221222	1540	47.73	20231114	1.37	N	083470	500	106 억	143576	N	N	N	N
63	20231219	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	225	2	10.51	20886412480	8264084	444.23	2630	2780	2305	2780	1500	2140	2527.37	0.67	0	-123385	2472	2305	1973	1806	1474	2389	1890	107	640	500	1450	5	1	21340329	505	-394.17	3.93	12	38.73	-6.00	602.00	7380	20221222	-67.95	1540	20231114	53.57	6580	-64.06	20230118	1540	53.57	20231114	7380	-67.95	20221222	1540	53.57	20231114	1.37	N	083470	500	106 억	143576	N	N	N	N
64	20231219	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	190	2	8.88	18508213690	7247577	389.59	2630	2780	2325	2780	1500	2140	2553.71	0.67	0	-98536	2472	2305	1973	1806	1474	2389	1890	107	640	500	1450	5	1	21340329	497	-388.33	3.87	12	33.96	-6.00	602.00	7380	20221222	-68.43	1540	20231114	51.30	6580	-64.59	20230118	1540	51.30	20231114	7380	-68.43	20221222	1540	51.30	20231114	1.37	N	083470	500	106 억	143576	N	N	N	N
65	20231219	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2620	480	2	22.43	7567504820	2844007	152.88	2630	2780	2560	2780	1500	2140	2660.86	0.67	0	-27688	2472	2305	1973	1806	1474	2389	1890	107	640	500	1450	5	1	21340329	559	-436.67	4.35	12	13.33	-6.00	602.00	7380	20221222	-64.50	1540	20231114	70.13	6580	-60.18	20230118	1540	70.13	20231114	7380	-64.50	20221222	1540	70.13	20231114	1.37	N	083470	500	106 억	143576	N	N	N	N
66	20231218	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	493	1	29.93	3824211029	1857423	2008.33	1647	2140	1641	2140	1153	1647	2058.88	0.97	0	-60455	1702	1674	1657	1629	1612	1666	1621	107	493	500	1110	5	1	21340329	457	-356.67	3.55	12	8.70	-6.00	602.00	7380	20221222	-71.00	1540	20231114	38.96	6580	-67.48	20230118	1540	38.96	20231114	7380	-71.00	20221222	1540	38.96	20231114	1.37	N	083470	500	106 억	207389	N	N	N	N
67	20231218	150639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	493	1	29.93	3813172909	1852265	2002.75	1647	2140	1641	2140	1153	1647	2058.65	0.97	0	-60455	1702	1674	1657	1629	1612	1666	1621	107	493	500	1110	5	1	21340329	457	-356.67	3.55	12	8.68	-6.00	602.00	7380	20221222	-71.00	1540	20231114	38.96	6580	-67.48	20230118	1540	38.96	20231114	7380	-71.00	20221222	1540	38.96	20231114	1.37	N	083470	500	106 억	207389	N	N	N	N
68	20231218	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	493	1	29.93	3774522369	1834204	1983.22	1647	2140	1641	2140	1153	1647	2057.85	0.97	0	-60455	1702	1674	1657	1629	1612	1666	1621	107	493	500	1110	5	1	21340329	457	-356.67	3.55	12	8.60	-6.00	602.00	7380	20221222	-71.00	1540	20231114	38.96	6580	-67.48	20230118	1540	38.96	20231114	7380	-71.00	20221222	1540	38.96	20231114	1.37	N	083470	500	106 억	207389	N	N	N	N
69	20231218	130637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1811	164	2	9.96	216530468	124607	134.73	1647	1811	1641	2140	1153	1647	1737.71	0.97	0	24080	1702	1674	1657	1629	1612	1666	1621	107	493	500	1110	1	1	21340329	386	-301.83	3.01	12	0.58	-6.00	602.00	7380	20221222	-75.46	1540	20231114	17.60	6580	-72.48	20230118	1540	17.60	20231114	7380	-75.46	20221222	1540	17.60	20231114	1.37	N	083470	500	106 억	207389	Y	N	N	N
70	20231218	120632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	88	2	5.34	90982738	53777	58.15	1647	1735	1641	2140	1153	1647	1691.85	0.97	0	6081	1702	1674	1657	1629	1612	1666	1621	107	493	500	1110	1	1	21340329	370	-289.17	2.88	12	0.25	-6.00	602.00	7380	20221222	-76.49	1540	20231114	12.66	6580	-73.63	20230118	1540	12.66	20231114	7380	-76.49	20221222	1540	12.66	20231114	1.37	N	083470	500	106 억	207389	N	N	N	N
71	20231218	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1686	39	2	2.37	41117829	24701	26.71	1647	1686	1641	2140	1153	1647	1664.62	0.97	0	5953	1702	1674	1657	1629	1612	1666	1621	107	493	500	1110	1	1	21340329	360	-281.00	2.80	12	0.12	-6.00	602.00	7380	20221222	-77.15	1540	20231114	9.48	6580	-74.38	20230118	1540	9.48	20231114	7380	-77.15	20221222	1540	9.48	20231114	1.37	N	083470	500	106 억	207389	N	N	N	N
72	20231218	100634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	12	2	0.73	17661963	10692	11.56	1647	1663	1641	2140	1153	1647	1651.89	0.97	0	-1154	1702	1674	1657	1629	1612	1666	1621	107	493	500	1110	1	1	21340329	354	-276.50	2.76	12	0.05	-6.00	602.00	7380	20221222	-77.52	1540	20231114	7.73	6580	-74.79	20230118	1540	7.73	20231114	7380	-77.52	20221222	1540	7.73	20231114	1.37	N	083470	500	106 억	207389	N	N	N	N
73	20231218	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1647	0	3	0.00	5927695	3599	3.89	1647	1655	1641	2140	1153	1647	1647.04	0.97	0	-2958	1702	1674	1657	1629	1612	1666	1621	107	493	500	1110	1	1	21340329	351	-274.50	2.74	12	0.02	-6.00	602.00	7380	20221222	-77.68	1540	20231114	6.95	6580	-74.97	20230118	1540	6.95	20231114	7380	-77.68	20221222	1540	6.95	20231114	1.37	N	083470	500	106 억	207389	N	N	N	N
74	20231215	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1647	-38	5	-2.26	153031637	92486	143.82	1684	1685	1640	2190	1180	1685	1654.65	0.95	0	3606	1755	1720	1686	1651	1617	1737	1668	107	505	500	1140	1	1	21340329	351	-274.50	2.74	12	0.43	-6.00	602.00	7380	20221222	-77.68	1540	20231114	6.95	6580	-74.97	20230118	1540	6.95	20231114	7380	-77.68	20221222	1540	6.95	20231114	1.35	N	083470	500	106 억	203783	N	N	N	N
75	20231215	150636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1648	-37	5	-2.20	147965559	89408	139.03	1684	1685	1640	2190	1180	1685	1654.95	0.95	0	2317	1755	1720	1686	1651	1617	1737	1668	107	505	500	1140	1	1	21340329	352	-274.67	2.74	12	0.42	-6.00	602.00	7380	20221222	-77.67	1540	20231114	7.01	6580	-74.95	20230118	1540	7.01	20231114	7380	-77.67	20221222	1540	7.01	20231114	1.35	N	083470	500	106 억	203783	N	N	N	N
76	20231215	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1661	-24	5	-1.42	96587950	58193	90.49	1684	1685	1646	2190	1180	1685	1659.79	0.95	0	3821	1755	1720	1686	1651	1617	1737	1668	107	505	500	1140	1	1	21340329	354	-276.83	2.76	12	0.27	-6.00	602.00	7380	20221222	-77.49	1540	20231114	7.86	6580	-74.76	20230118	1540	7.86	20231114	7380	-77.49	20221222	1540	7.86	20231114	1.35	N	083470	500	106 억	203783	N	N	N	N
77	20231215	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1663	-22	5	-1.31	91208097	54947	85.44	1684	1685	1646	2190	1180	1685	1659.93	0.95	0	5547	1755	1720	1686	1651	1617	1737	1668	107	505	500	1140	1	1	21340329	355	-277.17	2.76	12	0.26	-6.00	602.00	7380	20221222	-77.47	1540	20231114	7.99	6580	-74.73	20230118	1540	7.99	20231114	7380	-77.47	20221222	1540	7.99	20231114	1.35	N	083470	500	106 억	203783	N	N	N	N
78	20231215	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-13	5	-0.77	79990270	48195	74.95	1684	1685	1646	2190	1180	1685	1659.72	0.95	0	5708	1755	1720	1686	1651	1617	1737	1668	107	505	500	1140	1	1	21340329	357	-278.67	2.78	12	0.23	-6.00	602.00	7380	20221222	-77.34	1540	20231114	8.57	6580	-74.59	20230118	1540	8.57	20231114	7380	-77.34	20221222	1540	8.57	20231114	1.35	N	083470	500	106 억	203783	N	N	N	N
79	20231215	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-13	5	-0.77	75835884	45707	71.08	1684	1685	1646	2190	1180	1685	1659.17	0.95	0	7066	1755	1720	1686	1651	1617	1737	1668	107	505	500	1140	1	1	21340329	357	-278.67	2.78	12	0.21	-6.00	602.00	7380	20221222	-77.34	1540	20231114	8.57	6580	-74.59	20230118	1540	8.57	20231114	7380	-77.34	20221222	1540	8.57	20231114	1.35	N	083470	500	106 억	203783	N	N	N	N
80	20231215	100634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1660	-25	5	-1.48	72575984	43761	68.05	1684	1685	1646	2190	1180	1685	1658.46	0.95	0	7898	1755	1720	1686	1651	1617	1737	1668	107	505	500	1140	1	1	21340329	354	-276.67	2.76	12	0.21	-6.00	602.00	7380	20221222	-77.51	1540	20231114	7.79	6580	-74.77	20230118	1540	7.79	20231114	7380	-77.51	20221222	1540	7.79	20231114	1.35	N	083470	500	106 억	203783	N	N	N	N
81	20231215	090634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	0	3	0.00	2221197	1319	2.05	1684	1685	1684	2190	1180	1685	1684.00	0.95	0	-603	1755	1720	1686	1651	1617	1737	1668	107	505	500	1140	1	1	21340329	360	-280.83	2.80	12	0.01	-6.00	602.00	7380	20221222	-77.17	1540	20231114	9.42	6580	-74.39	20230118	1540	9.42	20231114	7380	-77.17	20221222	1540	9.42	20231114	1.35	N	083470	500	106 억	203783	N	N	N	N
82	20231214	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	-4	5	-0.24	107976894	64305	66.25	1672	1721	1652	2195	1183	1689	1679.14	0.98	0	-5443	1893	1791	1728	1626	1563	1759	1594	107	506	500	1140	1	1	21340329	360	-280.83	2.80	12	0.30	-6.00	602.00	7470	20221212	-77.44	1540	20231114	9.42	6580	-74.39	20230118	1540	9.42	20231114	7380	-77.17	20221222	1540	9.42	20231114	1.36	N	083470	500	106 억	209231	N	N	N	N
83	20231214	150653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1661	-28	5	-1.66	104447177	62192	64.07	1672	1721	1652	2195	1183	1689	1679.43	0.98	0	-4938	1893	1791	1728	1626	1563	1759	1594	107	506	500	1140	1	1	21340329	354	-276.83	2.76	12	0.29	-6.00	602.00	7470	20221212	-77.76	1540	20231114	7.86	6580	-74.76	20230118	1540	7.86	20231114	7380	-77.49	20221222	1540	7.86	20231114	1.36	N	083470	500	106 억	209231	N	N	N	N
84	20231214	140638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	0	3	0.00	78863394	46764	48.18	1672	1721	1667	2195	1183	1689	1686.41	0.98	0	-4457	1893	1791	1728	1626	1563	1759	1594	107	506	500	1140	1	1	21340329	360	-281.50	2.81	12	0.22	-6.00	602.00	7470	20221212	-77.39	1540	20231114	9.68	6580	-74.33	20230118	1540	9.68	20231114	7380	-77.11	20221222	1540	9.68	20231114	1.36	N	083470	500	106 억	209231	N	N	N	N
85	20231214	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	4	2	0.24	71573251	42437	43.72	1672	1721	1670	2195	1183	1689	1686.58	0.98	0	-3685	1893	1791	1728	1626	1563	1759	1594	107	506	500	1140	1	1	21340329	361	-282.17	2.81	12	0.20	-6.00	602.00	7470	20221212	-77.34	1540	20231114	9.94	6580	-74.27	20230118	1540	9.94	20231114	7380	-77.06	20221222	1540	9.94	20231114	1.36	N	083470	500	106 억	209231	N	N	N	N
86	20231214	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	-16	5	-0.95	60098551	35579	36.65	1672	1721	1670	2195	1183	1689	1689.16	0.98	0	-3018	1893	1791	1728	1626	1563	1759	1594	107	506	500	1140	1	1	21340329	357	-278.83	2.78	12	0.17	-6.00	602.00	7470	20221212	-77.60	1540	20231114	8.64	6580	-74.57	20230118	1540	8.64	20231114	7380	-77.33	20221222	1540	8.64	20231114	1.36	N	083470	500	106 억	209231	N	N	N	N
87	20231214	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	8	2	0.47	46057755	27209	28.03	1672	1721	1672	2195	1183	1689	1692.74	0.98	0	-2800	1893	1791	1728	1626	1563	1759	1594	107	506	500	1140	1	1	21340329	362	-282.83	2.82	12	0.13	-6.00	602.00	7470	20221212	-77.28	1540	20231114	10.19	6580	-74.21	20230118	1540	10.19	20231114	7380	-77.01	20221222	1540	10.19	20231114	1.36	N	083470	500	106 억	209231	N	N	N	N
88	20231214	100625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	21	2	1.24	31433234	18537	19.10	1672	1721	1672	2195	1183	1689	1695.70	0.98	0	-425	1893	1791	1728	1626	1563	1759	1594	107	506	500	1140	1	1	21340329	365	-285.00	2.84	12	0.09	-6.00	602.00	7470	20221212	-77.11	1540	20231114	11.04	6580	-74.01	20230118	1540	11.04	20231114	7380	-76.83	20221222	1540	11.04	20231114	1.36	N	083470	500	106 억	209231	N	N	N	N
89	20231214	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	0	3	0.00	13634930	8082	8.33	1672	1689	1672	2195	1183	1689	1687.07	0.98	0	4323	1893	1791	1728	1626	1563	1759	1594	107	506	500	1140	1	1	21340329	360	-281.50	2.81	12	0.04	-6.00	602.00	7470	20221212	-77.39	1540	20231114	9.68	6580	-74.33	20230118	1540	9.68	20231114	7380	-77.11	20221222	1540	9.68	20231114	1.36	N	083470	500	106 억	209231	N	N	N	N
90	20231213	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	-62	5	-3.54	164776657	97070	252.54	1751	1830	1665	2275	1226	1751	1697.50	1.10	0	-26131	1795	1772	1745	1722	1695	1784	1734	107	524	500	1190	1	1	21340329	360	-281.50	2.81	12	0.45	-6.00	602.00	7470	20221212	-77.39	1540	20231114	9.68	6580	-74.33	20230118	1540	9.68	20231114	7380	-77.11	20221222	1540	9.68	20231114	1.38	N	083470	500	106 억	235362	N	N	N	N
91	20231213	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1684	-67	5	-3.83	153448534	90363	235.09	1751	1830	1665	2275	1226	1751	1698.13	1.10	0	-24616	1795	1772	1745	1722	1695	1784	1734	107	524	500	1190	1	1	21340329	359	-280.67	2.80	12	0.42	-6.00	602.00	7470	20221212	-77.46	1540	20231114	9.35	6580	-74.41	20230118	1540	9.35	20231114	7380	-77.18	20221222	1540	9.35	20231114	1.38	N	083470	500	106 억	235362	N	N	N	N
92	20231213	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	-81	5	-4.63	110406273	64629	168.14	1751	1830	1670	2275	1226	1751	1708.31	1.10	0	-12610	1795	1772	1745	1722	1695	1784	1734	107	524	500	1190	1	1	21340329	356	-278.33	2.77	12	0.30	-6.00	602.00	7470	20221212	-77.64	1540	20231114	8.44	6580	-74.62	20230118	1540	8.44	20231114	7380	-77.37	20221222	1540	8.44	20231114	1.38	N	083470	500	106 억	235362	N	N	N	N
93	20231213	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	-49	5	-2.80	77673024	45170	117.52	1751	1830	1690	2275	1226	1751	1719.57	1.10	0	-3170	1795	1772	1745	1722	1695	1784	1734	107	524	500	1190	1	1	21340329	363	-283.67	2.83	12	0.21	-6.00	602.00	7470	20221212	-77.22	1540	20231114	10.52	6580	-74.13	20230118	1540	10.52	20231114	7380	-76.94	20221222	1540	10.52	20231114	1.38	N	083470	500	106 억	235362	N	N	N	N
94	20231213	120641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1711	-40	5	-2.28	65810782	38193	99.37	1751	1830	1703	2275	1226	1751	1723.11	1.10	0	-1220	1795	1772	1745	1722	1695	1784	1734	107	524	500	1190	1	1	21340329	365	-285.17	2.84	12	0.18	-6.00	602.00	7470	20221212	-77.10	1540	20231114	11.10	6580	-74.00	20230118	1540	11.10	20231114	7380	-76.82	20221222	1540	11.10	20231114	1.38	N	083470	500	106 억	235362	N	N	N	N
95	20231213	110642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1711	-40	5	-2.28	59623035	34563	89.92	1751	1830	1703	2275	1226	1751	1725.05	1.10	0	-850	1795	1772	1745	1722	1695	1784	1734	107	524	500	1190	1	1	21340329	365	-285.17	2.84	12	0.16	-6.00	602.00	7470	20221212	-77.10	1540	20231114	11.10	6580	-74.00	20230118	1540	11.10	20231114	7380	-76.82	20221222	1540	11.10	20231114	1.38	N	083470	500	106 억	235362	N	N	N	N
96	20231213	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	-11	5	-0.63	23491174	13463	35.03	1751	1830	1725	2275	1226	1751	1744.87	1.10	0	-653	1795	1772	1745	1722	1695	1784	1734	107	524	500	1190	1	1	21340329	371	-290.00	2.89	12	0.06	-6.00	602.00	7470	20221212	-76.71	1540	20231114	12.99	6580	-73.56	20230118	1540	12.99	20231114	7380	-76.42	20221222	1540	12.99	20231114	1.38	N	083470	500	106 억	235362	N	N	N	N
97	20231213	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1808	57	2	3.26	1547775	881	2.29	1751	1830	1734	2275	1226	1751	1756.84	1.10	0	-145	1795	1772	1745	1722	1695	1784	1734	107	524	500	1190	1	1	21340329	386	-301.33	3.00	12	0.00	-6.00	602.00	7470	20221212	-75.80	1540	20231114	17.40	6580	-72.52	20230118	1540	17.40	20231114	7380	-75.50	20221222	1540	17.40	20231114	1.38	N	083470	500	106 억	235362	N	N	N	N
98	20231212	160615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1751	21	2	1.21	66891178	38382	39.36	1730	1768	1718	2245	1211	1730	1742.77	1.13	0	-6428	1834	1781	1726	1673	1618	1808	1700	107	515	500	1170	1	1	21340329	374	-291.83	2.91	12	0.18	-6.00	602.00	7470	20221212	-76.56	1540	20231114	13.70	6580	-73.39	20230118	1540	13.70	20231114	7470	-76.56	20221212	1540	13.70	20231114	1.35	N	083470	500	106 억	241790	N	N	N	N
99	20231212	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1758	28	2	1.62	64800596	37188	38.14	1730	1768	1718	2245	1211	1730	1742.51	1.13	0	-6322	1834	1781	1726	1673	1618	1808	1700	107	515	500	1170	1	1	21340329	375	-293.00	2.92	12	0.17	-6.00	602.00	7470	20221212	-76.47	1540	20231114	14.16	6580	-73.28	20230118	1540	14.16	20231114	7470	-76.47	20221212	1540	14.16	20231114	1.35	N	083470	500	106 억	241790	N	N	N	N
100	20231212	140550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1759	29	2	1.68	56271394	32331	33.16	1730	1768	1718	2245	1211	1730	1740.48	1.13	0	-5408	1834	1781	1726	1673	1618	1808	1700	107	515	500	1170	1	1	21340329	375	-293.17	2.92	12	0.15	-6.00	602.00	7470	20221212	-76.45	1540	20231114	14.22	6580	-73.27	20230118	1540	14.22	20231114	7470	-76.45	20221212	1540	14.22	20231114	1.35	N	083470	500	106 억	241790	N	N	N	N
101	20231212	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	35	2	2.02	48954342	28170	28.89	1730	1768	1718	2245	1211	1730	1737.82	1.13	0	-5125	1834	1781	1726	1673	1618	1808	1700	107	515	500	1170	1	1	21340329	377	-294.17	2.93	12	0.13	-6.00	602.00	7470	20221212	-76.37	1540	20231114	14.61	6580	-73.18	20230118	1540	14.61	20231114	7470	-76.37	20221212	1540	14.61	20231114	1.35	N	083470	500	106 억	241790	N	N	N	N
102	20231212	120546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1763	33	2	1.91	45759757	26357	27.03	1730	1768	1718	2245	1211	1730	1736.15	1.13	0	-4923	1834	1781	1726	1673	1618	1808	1700	107	515	500	1170	1	1	21340329	376	-293.83	2.93	12	0.12	-6.00	602.00	7470	20221212	-76.40	1540	20231114	14.48	6580	-73.21	20230118	1540	14.48	20231114	7470	-76.40	20221212	1540	14.48	20231114	1.35	N	083470	500	106 억	241790	N	N	N	N
103	20231212	110555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1732	2	2	0.12	36712376	21214	21.76	1730	1768	1718	2245	1211	1730	1730.57	1.13	0	-2062	1834	1781	1726	1673	1618	1808	1700	107	515	500	1170	1	1	21340329	370	-288.67	2.88	12	0.10	-6.00	602.00	7470	20221212	-76.81	1540	20231114	12.47	6580	-73.68	20230118	1540	12.47	20231114	7470	-76.81	20221212	1540	12.47	20231114	1.35	N	083470	500	106 억	241790	N	N	N	N
104	20231212	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1729	-1	5	-0.06	24501866	14186	14.55	1730	1730	1718	2245	1211	1730	1727.19	1.13	0	-2262	1834	1781	1726	1673	1618	1808	1700	107	515	500	1170	1	1	21340329	369	-288.17	2.87	12	0.07	-6.00	602.00	7470	20221212	-76.85	1540	20231114	12.27	6580	-73.72	20230118	1540	12.27	20231114	7470	-76.85	20221212	1540	12.27	20231114	1.35	N	083470	500	106 억	241790	N	N	N	N
105	20231212	090616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	0	3	0.00	10903661	6316	6.48	1730	1730	1718	2245	1211	1730	1726.36	1.13	0	265	1834	1781	1726	1673	1618	1808	1700	107	515	500	1170	1	1	21340329	369	-288.33	2.87	12	0.03	-6.00	602.00	7470	20221212	-76.84	1540	20231114	12.34	6580	-73.71	20230118	1540	12.34	20231114	7470	-76.84	20221212	1540	12.34	20231114	1.35	N	083470	500	106 억	241790	N	N	N	N
106	20231211	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	29	2	1.70	169294243	97509	72.97	1701	1779	1671	2210	1191	1701	1736.19	0.92	-11949	30987	1751	1725	1693	1667	1635	1710	1652	107	509	500	1150	1	1	21340329	369	-288.33	2.87	12	0.46	-6.00	602.00	7700	20221207	-77.53	1540	20231114	12.34	6580	-73.71	20230118	1540	12.34	20231114	7470	-76.84	20221212	1540	12.34	20231114	1.35	N	083470	500	106 억	196578	N	N	N	N
107	20231211	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	29	2	1.70	162474906	93570	70.02	1701	1779	1671	2210	1191	1701	1736.40	0.92	-11949	30232	1751	1725	1693	1667	1635	1710	1652	107	509	500	1150	1	1	21340329	369	-288.33	2.87	12	0.44	-6.00	602.00	7700	20221207	-77.53	1540	20231114	12.34	6580	-73.71	20230118	1540	12.34	20231114	7470	-76.84	20221212	1540	12.34	20231114	1.35	N	083470	500	106 억	196578	N	N	N	N
108	20231211	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1763	62	2	3.64	136412955	78575	58.80	1701	1779	1671	2210	1191	1701	1736.09	0.92	-11949	28136	1751	1725	1693	1667	1635	1710	1652	107	509	500	1150	1	1	21340329	376	-293.83	2.93	12	0.37	-6.00	602.00	7700	20221207	-77.10	1540	20231114	14.48	6580	-73.21	20230118	1540	14.48	20231114	7470	-76.40	20221212	1540	14.48	20231114	1.35	N	083470	500	106 억	196578	N	N	N	N
109	20231211	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1767	66	2	3.88	132880737	76571	57.30	1701	1779	1671	2210	1191	1701	1735.39	0.92	-11949	27826	1751	1725	1693	1667	1635	1710	1652	107	509	500	1150	1	1	21340329	377	-294.50	2.94	12	0.36	-6.00	602.00	7700	20221207	-77.05	1540	20231114	14.74	6580	-73.15	20230118	1540	14.74	20231114	7470	-76.35	20221212	1540	14.74	20231114	1.35	N	083470	500	106 억	196578	N	N	N	N
110	20231211	120615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1768	67	2	3.94	114650524	66282	49.60	1701	1776	1671	2210	1191	1701	1729.74	0.92	-11949	26381	1751	1725	1693	1667	1635	1710	1652	107	509	500	1150	1	1	21340329	377	-294.67	2.94	12	0.31	-6.00	602.00	7700	20221207	-77.04	1540	20231114	14.81	6580	-73.13	20230118	1540	14.81	20231114	7470	-76.33	20221212	1540	14.81	20231114	1.35	N	083470	500	106 억	196578	N	N	N	N
111	20231211	110613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1759	58	2	3.41	86019704	50073	37.47	1701	1769	1671	2210	1191	1701	1717.89	0.92	-11949	21158	1751	1725	1693	1667	1635	1710	1652	107	509	500	1150	1	1	21340329	375	-293.17	2.92	12	0.23	-6.00	602.00	7700	20221207	-77.16	1540	20231114	14.22	6580	-73.27	20230118	1540	14.22	20231114	7470	-76.45	20221212	1540	14.22	20231114	1.35	N	083470	500	106 억	196578	N	N	N	N
112	20231211	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	15	2	0.88	37075904	21801	16.31	1701	1716	1671	2210	1191	1701	1700.65	0.92	-11949	5354	1751	1725	1693	1667	1635	1710	1652	107	509	500	1150	1	1	21340329	366	-286.00	2.85	12	0.10	-6.00	602.00	7700	20221207	-77.71	1540	20231114	11.43	6580	-73.92	20230118	1540	11.43	20231114	7470	-77.03	20221212	1540	11.43	20231114	1.35	N	083470	500	106 억	196578	N	N	N	N
113	20231211	090612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-2	5	-0.12	8959814	5312	3.98	1701	1701	1671	2210	1191	1701	1686.71	0.92	-11949	1188	1751	1725	1693	1667	1635	1710	1652	107	509	500	1150	1	1	21340329	363	-283.17	2.82	12	0.02	-6.00	602.00	7700	20221207	-77.94	1540	20231114	10.32	6580	-74.18	20230118	1540	10.32	20231114	7470	-77.26	20221212	1540	10.32	20231114	1.35	N	083470	500	106 억	196578	N	N	N	N
114	20231208	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	-22	5	-1.28	225149284	133633	130.29	1718	1719	1661	2235	1207	1723	1684.83	0.92	0	11949	1801	1761	1720	1680	1639	1741	1660	107	512	500	1170	1	1	21340329	363	-283.50	2.83	12	0.63	-6.00	602.00	7700	20221207	-77.91	1540	20231114	10.45	6580	-74.15	20230118	1540	10.45	20231114	7470	-77.23	20221212	1540	10.45	20231114	1.34	N	083470	500	106 억	196578	N	N	N	N
115	20231208	150609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1708	-15	5	-0.87	220059673	130644	127.38	1718	1719	1661	2235	1207	1723	1684.42	0.92	0	10608	1801	1761	1720	1680	1639	1741	1660	107	512	500	1170	1	1	21340329	364	-284.67	2.84	12	0.61	-6.00	602.00	7700	20221207	-77.82	1540	20231114	10.91	6580	-74.04	20230118	1540	10.91	20231114	7470	-77.14	20221212	1540	10.91	20231114	1.34	N	083470	500	106 억	196578	N	N	N	N
116	20231208	140606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1703	-20	5	-1.16	191987054	114199	111.34	1718	1719	1661	2235	1207	1723	1681.16	0.92	0	10685	1801	1761	1720	1680	1639	1741	1660	107	512	500	1170	1	1	21340329	363	-283.83	2.83	12	0.54	-6.00	602.00	7700	20221207	-77.88	1540	20231114	10.58	6580	-74.12	20230118	1540	10.58	20231114	7470	-77.20	20221212	1540	10.58	20231114	1.34	N	083470	500	106 억	196578	N	N	N	N
117	20231208	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1696	-27	5	-1.57	188602804	112208	109.40	1718	1719	1661	2235	1207	1723	1680.83	0.92	0	11042	1801	1761	1720	1680	1639	1741	1660	107	512	500	1170	1	1	21340329	362	-282.67	2.82	12	0.53	-6.00	602.00	7700	20221207	-77.97	1540	20231114	10.13	6580	-74.22	20230118	1540	10.13	20231114	7470	-77.30	20221212	1540	10.13	20231114	1.34	N	083470	500	106 억	196578	N	N	N	N
118	20231208	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	-53	5	-3.08	170512678	101434	98.90	1718	1719	1661	2235	1207	1723	1681.02	0.92	0	12125	1801	1761	1720	1680	1639	1741	1660	107	512	500	1170	1	1	21340329	356	-278.33	2.77	12	0.48	-6.00	602.00	7700	20221207	-78.31	1540	20231114	8.44	6580	-74.62	20230118	1540	8.44	20231114	7470	-77.64	20221212	1540	8.44	20231114	1.34	N	083470	500	106 억	196578	N	N	N	N
119	20231208	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	-38	5	-2.21	150627493	89545	87.31	1718	1719	1661	2235	1207	1723	1682.14	0.92	0	12853	1801	1761	1720	1680	1639	1741	1660	107	512	500	1170	1	1	21340329	360	-280.83	2.80	12	0.42	-6.00	602.00	7700	20221207	-78.12	1540	20231114	9.42	6580	-74.39	20230118	1540	9.42	20231114	7470	-77.44	20221212	1540	9.42	20231114	1.34	N	083470	500	106 억	196578	N	N	N	N
120	20231208	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	-38	5	-2.21	131594230	78332	76.37	1718	1719	1661	2235	1207	1723	1679.95	0.92	0	8829	1801	1761	1720	1680	1639	1741	1660	107	512	500	1170	1	1	21340329	360	-280.83	2.80	12	0.37	-6.00	602.00	7700	20221207	-78.12	1540	20231114	9.42	6580	-74.39	20230118	1540	9.42	20231114	7470	-77.44	20221212	1540	9.42	20231114	1.34	N	083470	500	106 억	196578	N	N	N	N
121	20231208	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	-26	5	-1.51	20467576	12062	11.76	1718	1719	1677	2235	1207	1723	1696.86	0.92	0	994	1801	1761	1720	1680	1639	1741	1660	107	512	500	1170	1	1	21340329	362	-282.83	2.82	12	0.06	-6.00	602.00	7700	20221207	-77.96	1540	20231114	10.19	6580	-74.21	20230118	1540	10.19	20231114	7470	-77.28	20221212	1540	10.19	20231114	1.34	N	083470	500	106 억	196578	N	N	N	N
122	20231207	160604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	-8	5	-0.46	174754379	102563	72.52	1731	1760	1679	2250	1212	1731	1703.86	0.87	0	11368	1897	1814	1759	1676	1621	1786	1648	107	519	500	1170	1	1	21340329	368	-287.17	2.86	12	0.48	-6.00	602.00	7700	20221207	-77.62	1540	20231114	11.88	6580	-73.81	20230118	1540	11.88	20231114	7700	-77.62	20221207	1540	11.88	20231114	1.34	N	083470	500	106 억	185210	N	N	N	N
123	20231207	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	-17	5	-0.98	165885341	97403	68.87	1731	1760	1679	2250	1212	1731	1703.08	0.87	0	9560	1897	1814	1759	1676	1621	1786	1648	107	519	500	1170	1	1	21340329	366	-285.67	2.85	12	0.46	-6.00	602.00	7700	20221207	-77.74	1540	20231114	11.30	6580	-73.95	20230118	1540	11.30	20231114	7700	-77.74	20221207	1540	11.30	20231114	1.34	N	083470	500	106 억	185210	N	N	N	N
124	20231207	140601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	-18	5	-1.04	157661837	92597	65.47	1731	1760	1679	2250	1212	1731	1702.67	0.87	0	9782	1897	1814	1759	1676	1621	1786	1648	107	519	500	1170	1	1	21340329	366	-285.50	2.85	12	0.43	-6.00	602.00	7700	20221207	-77.75	1540	20231114	11.23	6580	-73.97	20230118	1540	11.23	20231114	7700	-77.75	20221207	1540	11.23	20231114	1.34	N	083470	500	106 억	185210	N	N	N	N
125	20231207	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	-34	5	-1.96	136161031	79997	56.56	1731	1760	1679	2250	1212	1731	1702.08	0.87	0	7137	1897	1814	1759	1676	1621	1786	1648	107	519	500	1170	1	1	21340329	362	-282.83	2.82	12	0.37	-6.00	602.00	7700	20221207	-77.96	1540	20231114	10.19	6580	-74.21	20230118	1540	10.19	20231114	7700	-77.96	20221207	1540	10.19	20231114	1.34	N	083470	500	106 억	185210	N	N	N	N
126	20231207	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	-25	5	-1.44	128153585	75288	53.23	1731	1760	1679	2250	1212	1731	1702.18	0.87	0	6344	1897	1814	1759	1676	1621	1786	1648	107	519	500	1170	1	1	21340329	364	-284.33	2.83	12	0.35	-6.00	602.00	7700	20221207	-77.84	1540	20231114	10.78	6580	-74.07	20230118	1540	10.78	20231114	7700	-77.84	20221207	1540	10.78	20231114	1.34	N	083470	500	106 억	185210	N	N	N	N
127	20231207	110600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1712	-19	5	-1.10	110780687	65027	45.98	1731	1760	1679	2250	1212	1731	1703.61	0.87	0	6039	1897	1814	1759	1676	1621	1786	1648	107	519	500	1170	1	1	21340329	365	-285.33	2.84	12	0.30	-6.00	602.00	7700	20221207	-77.77	1540	20231114	11.17	6580	-73.98	20230118	1540	11.17	20231114	7700	-77.77	20221207	1540	11.17	20231114	1.34	N	083470	500	106 억	185210	N	N	N	N
128	20231207	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	-39	5	-2.25	86482961	50666	35.82	1731	1760	1679	2250	1212	1731	1706.92	0.87	0	-724	1897	1814	1759	1676	1621	1786	1648	107	519	500	1170	1	1	21340329	361	-282.00	2.81	12	0.24	-6.00	602.00	7700	20221207	-78.03	1540	20231114	9.87	6580	-74.29	20230118	1540	9.87	20231114	7700	-78.03	20221207	1540	9.87	20231114	1.34	N	083470	500	106 억	185210	N	N	N	N
129	20231207	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1731	0	3	0.00	9191610	5310	3.75	1731	1731	1731	2250	1212	1731	1731.00	0.87	0	2460	1897	1814	1759	1676	1621	1786	1648	107	519	500	1170	1	1	21340329	369	-288.50	2.88	12	0.02	-6.00	602.00	7700	20221207	-77.52	1540	20231114	12.40	6580	-73.69	20230118	1540	12.40	20231114	7700	-77.52	20221207	1540	12.40	20231114	1.34	N	083470	500	106 억	185210	N	N	N	N
130	20231206	160555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1731	-63	5	-3.51	250049306	141362	125.17	1792	1842	1704	2330	1256	1794	1768.93	0.92	0	-10487	1843	1818	1785	1760	1727	1831	1773	107	536	500	1210	1	1	21340329	369	-288.50	2.88	12	0.66	-6.00	602.00	7700	20221207	-77.52	1540	20231114	12.40	6580	-73.69	20230118	1540	12.40	20231114	7700	-77.52	20221207	1540	12.40	20231114	1.35	N	083470	500	106 억	195665	N	N	N	N
131	20231206	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	-32	5	-1.78	241140740	136244	120.63	1792	1842	1704	2330	1256	1794	1769.92	0.92	0	-10170	1843	1818	1785	1760	1727	1831	1773	107	536	500	1210	1	1	21340329	376	-293.67	2.93	12	0.64	-6.00	602.00	7700	20221207	-77.12	1540	20231114	14.42	6580	-73.22	20230118	1540	14.42	20231114	7700	-77.12	20221207	1540	14.42	20231114	1.35	N	083470	500	106 억	195665	N	N	N	N
132	20231206	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1775	-19	5	-1.06	224450833	126784	112.26	1792	1842	1704	2330	1256	1794	1770.34	0.92	0	-9293	1843	1818	1785	1760	1727	1831	1773	107	536	500	1210	1	1	21340329	379	-295.83	2.95	12	0.59	-6.00	602.00	7700	20221207	-76.95	1540	20231114	15.26	6580	-73.02	20230118	1540	15.26	20231114	7700	-76.95	20221207	1540	15.26	20231114	1.35	N	083470	500	106 억	195665	N	N	N	N
133	20231206	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1783	-11	5	-0.61	167967718	94290	83.49	1792	1842	1746	2330	1256	1794	1781.39	0.92	0	-7275	1843	1818	1785	1760	1727	1831	1773	107	536	500	1210	1	1	21340329	380	-297.17	2.96	12	0.44	-6.00	602.00	7700	20221207	-76.84	1540	20231114	15.78	6580	-72.90	20230118	1540	15.78	20231114	7700	-76.84	20221207	1540	15.78	20231114	1.35	N	083470	500	106 억	195665	N	N	N	N
134	20231206	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1769	-25	5	-1.39	127452798	71206	63.05	1792	1842	1750	2330	1256	1794	1789.92	0.92	0	-2908	1843	1818	1785	1760	1727	1831	1773	107	536	500	1210	1	1	21340329	378	-294.83	2.94	12	0.33	-6.00	602.00	7700	20221207	-77.03	1540	20231114	14.87	6580	-73.12	20230118	1540	14.87	20231114	7700	-77.03	20221207	1540	14.87	20231114	1.35	N	083470	500	106 억	195665	N	N	N	N
135	20231206	110605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1790	-4	5	-0.22	119017396	66468	58.85	1792	1842	1750	2330	1256	1794	1790.60	0.92	0	-1259	1843	1818	1785	1760	1727	1831	1773	107	536	500	1210	1	1	21340329	382	-298.33	2.97	12	0.31	-6.00	602.00	7700	20221207	-76.75	1540	20231114	16.23	6580	-72.80	20230118	1540	16.23	20231114	7700	-76.75	20221207	1540	16.23	20231114	1.35	N	083470	500	106 억	195665	N	N	N	N
136	20231206	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1787	-7	5	-0.39	81394975	45209	40.03	1792	1842	1775	2330	1256	1794	1800.42	0.92	0	-193	1843	1818	1785	1760	1727	1831	1773	107	536	500	1210	1	1	21340329	381	-297.83	2.97	12	0.21	-6.00	602.00	7700	20221207	-76.79	1540	20231114	16.04	6580	-72.84	20230118	1540	16.04	20231114	7700	-76.79	20221207	1540	16.04	20231114	1.35	N	083470	500	106 억	195665	N	N	N	N
137	20231206	090558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1781	-13	5	-0.72	6512617	3641	3.22	1792	1792	1780	2330	1256	1794	1788.69	0.92	0	-1587	1843	1818	1785	1760	1727	1831	1773	107	536	500	1210	1	1	21340329	380	-296.83	2.96	12	0.02	-6.00	602.00	7700	20221207	-76.87	1540	20231114	15.65	6580	-72.93	20230118	1540	15.65	20231114	7700	-76.87	20221207	1540	15.65	20231114	1.35	N	083470	500	106 억	195665	N	N	N	N
138	20231205	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1794	-16	5	-0.88	201016136	112939	89.40	1785	1810	1752	2350	1267	1810	1779.86	1.03	0	-25025	1932	1870	1785	1723	1638	1828	1681	107	540	500	1230	1	1	21340329	383	-299.00	2.98	12	0.53	-6.00	602.00	7700	20221207	-76.70	1540	20231114	16.49	6580	-72.74	20230118	1540	16.49	20231114	7700	-76.70	20221207	1540	16.49	20231114	1.40	N	083470	500	106 억	220631	N	N	N	N
139	20231205	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1790	-20	5	-1.10	184404201	103652	82.04	1785	1810	1752	2350	1267	1810	1779.07	1.03	0	-22997	1932	1870	1785	1723	1638	1828	1681	107	540	500	1230	1	1	21340329	382	-298.33	2.97	12	0.49	-6.00	602.00	7700	20221207	-76.75	1540	20231114	16.23	6580	-72.80	20230118	1540	16.23	20231114	7700	-76.75	20221207	1540	16.23	20231114	1.40	N	083470	500	106 억	220631	N	N	N	N
140	20231205	140600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1778	-32	5	-1.77	150787702	84696	67.04	1785	1810	1752	2350	1267	1810	1780.34	1.03	0	-18512	1932	1870	1785	1723	1638	1828	1681	107	540	500	1230	1	1	21340329	379	-296.33	2.95	12	0.40	-6.00	602.00	7700	20221207	-76.91	1540	20231114	15.45	6580	-72.98	20230118	1540	15.45	20231114	7700	-76.91	20221207	1540	15.45	20231114	1.40	N	083470	500	106 억	220631	N	N	N	N
141	20231205	130558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1784	-26	5	-1.44	101774506	57125	45.22	1785	1810	1752	2350	1267	1810	1781.61	1.03	0	-16911	1932	1870	1785	1723	1638	1828	1681	107	540	500	1230	1	1	21340329	381	-297.33	2.96	12	0.27	-6.00	602.00	7700	20221207	-76.83	1540	20231114	15.84	6580	-72.89	20230118	1540	15.84	20231114	7700	-76.83	20221207	1540	15.84	20231114	1.40	N	083470	500	106 억	220631	N	N	N	N
142	20231205	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1777	-33	5	-1.82	71299075	39942	31.62	1785	1810	1752	2350	1267	1810	1785.07	1.03	0	-13701	1932	1870	1785	1723	1638	1828	1681	107	540	500	1230	1	1	21340329	379	-296.17	2.95	12	0.19	-6.00	602.00	7700	20221207	-76.92	1540	20231114	15.39	6580	-72.99	20230118	1540	15.39	20231114	7700	-76.92	20221207	1540	15.39	20231114	1.40	N	083470	500	106 억	220631	N	N	N	N
143	20231205	110555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1776	-34	5	-1.88	57101647	31895	25.25	1785	1810	1773	2350	1267	1810	1790.30	1.03	0	-9015	1932	1870	1785	1723	1638	1828	1681	107	540	500	1230	1	1	21340329	379	-296.00	2.95	12	0.15	-6.00	602.00	7700	20221207	-76.94	1540	20231114	15.32	6580	-73.01	20230118	1540	15.32	20231114	7700	-76.94	20221207	1540	15.32	20231114	1.40	N	083470	500	106 억	220631	N	N	N	N
144	20231205	100556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1799	-11	5	-0.61	33122237	18489	14.63	1785	1810	1773	2350	1267	1810	1791.46	1.03	0	-5898	1932	1870	1785	1723	1638	1828	1681	107	540	500	1230	1	1	21340329	384	-299.83	2.99	12	0.09	-6.00	602.00	7700	20221207	-76.64	1540	20231114	16.82	6580	-72.66	20230118	1540	16.82	20231114	7700	-76.64	20221207	1540	16.82	20231114	1.40	N	083470	500	106 억	220631	N	N	N	N
145	20231205	090555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1784	-26	5	-1.44	6060248	3399	2.69	1785	1810	1775	2350	1267	1810	1782.95	1.03	0	-186	1932	1870	1785	1723	1638	1828	1681	107	540	500	1230	1	1	21340329	381	-297.33	2.96	12	0.02	-6.00	602.00	7700	20221207	-76.83	1540	20231114	15.84	6580	-72.89	20230118	1540	15.84	20231114	7700	-76.83	20221207	1540	15.84	20231114	1.40	N	083470	500	106 억	220631	N	N	N	N
146	20231204	160554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1810	-23	5	-1.25	227775773	126336	92.50	1833	1847	1700	2380	1284	1833	1802.92	1.18	0	-32289	1910	1871	1800	1761	1690	1891	1781	107	547	500	1240	1	1	21340329	386	-301.67	3.01	12	0.59	-6.00	602.00	7700	20221207	-76.49	1540	20231114	17.53	6580	-72.49	20230118	1540	17.53	20231114	7700	-76.49	20221207	1540	17.53	20231114	1.40	N	083470	500	106 억	252476	N	N	N	N
147	20231204	150556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1798	-35	5	-1.91	205713353	114157	83.58	1833	1847	1700	2380	1284	1833	1802.02	1.18	0	-28205	1910	1871	1800	1761	1690	1891	1781	107	547	500	1240	1	1	21340329	384	-299.67	2.99	12	0.53	-6.00	602.00	7700	20221207	-76.65	1540	20231114	16.75	6580	-72.67	20230118	1540	16.75	20231114	7700	-76.65	20221207	1540	16.75	20231114	1.40	N	083470	500	106 억	252476	N	N	N	N
148	20231204	140553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1807	-26	5	-1.42	138881367	77294	56.59	1833	1833	1700	2380	1284	1833	1796.79	1.18	0	-24867	1910	1871	1800	1761	1690	1891	1781	107	547	500	1240	1	1	21340329	386	-301.17	3.00	12	0.36	-6.00	602.00	7700	20221207	-76.53	1540	20231114	17.34	6580	-72.54	20230118	1540	17.34	20231114	7700	-76.53	20221207	1540	17.34	20231114	1.40	N	083470	500	106 억	252476	N	N	N	N
149	20231204	130551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1825	-8	5	-0.44	119504058	66651	48.80	1833	1833	1700	2380	1284	1833	1792.98	1.18	0	-21593	1910	1871	1800	1761	1690	1891	1781	107	547	500	1240	1	1	21340329	389	-304.17	3.03	12	0.31	-6.00	602.00	7700	20221207	-76.30	1540	20231114	18.51	6580	-72.26	20230118	1540	18.51	20231114	7700	-76.30	20221207	1540	18.51	20231114	1.40	N	083470	500	106 억	252476	N	N	N	N
150	20231204	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1774	-59	5	-3.22	100901102	56401	41.30	1833	1833	1700	2380	1284	1833	1788.99	1.18	0	-19240	1910	1871	1800	1761	1690	1891	1781	107	547	500	1240	1	1	21340329	379	-295.67	2.95	12	0.26	-6.00	602.00	7700	20221207	-76.96	1540	20231114	15.19	6580	-73.04	20230118	1540	15.19	20231114	7700	-76.96	20221207	1540	15.19	20231114	1.40	N	083470	500	106 억	252476	N	N	N	N
151	20231204	110553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1768	-65	5	-3.55	85666946	47803	35.00	1833	1833	1700	2380	1284	1833	1792.08	1.18	0	-15911	1910	1871	1800	1761	1690	1891	1781	107	547	500	1240	1	1	21340329	377	-294.67	2.94	12	0.22	-6.00	602.00	7700	20221207	-77.04	1540	20231114	14.81	6580	-73.13	20230118	1540	14.81	20231114	7700	-77.04	20221207	1540	14.81	20231114	1.40	N	083470	500	106 억	252476	N	N	N	N
152	20231204	100552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1799	-34	5	-1.85	45089986	24994	18.30	1833	1833	1781	2380	1284	1833	1804.03	1.18	0	-11852	1910	1871	1800	1761	1690	1891	1781	107	547	500	1240	1	1	21340329	384	-299.83	2.99	12	0.12	-6.00	602.00	7700	20221207	-76.64	1540	20231114	16.82	6580	-72.66	20230118	1540	16.82	20231114	7700	-76.64	20221207	1540	16.82	20231114	1.40	N	083470	500	106 억	252476	N	N	N	N
153	20231204	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1813	-20	5	-1.09	10078284	5590	4.09	1833	1833	1783	2380	1284	1833	1802.91	1.18	0	-1470	1910	1871	1800	1761	1690	1891	1781	107	547	500	1240	1	1	21340329	387	-302.17	3.01	12	0.03	-6.00	602.00	7700	20221207	-76.45	1540	20231114	17.73	6580	-72.45	20230118	1540	17.73	20231114	7700	-76.45	20221207	1540	17.73	20231114	1.40	N	083470	500	106 억	252476	N	N	N	N
154	20231201	160553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1833	76	2	4.33	245789484	136566	112.33	1749	1839	1729	2280	1230	1757	1799.80	1.17	0	2370	1817	1787	1729	1699	1641	1802	1714	107	523	500	1190	1	1	21340329	391	-305.50	3.04	12	0.64	-6.00	602.00	7700	20221207	-76.19	1540	20231114	19.03	6580	-72.14	20230118	1540	19.03	20231114	7700	-76.19	20221207	1540	19.03	20231114	1.35	N	083470	500	106 억	250550	N	N	N	N
155	20231201	150551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1834	77	2	4.38	237353518	131962	108.54	1749	1839	1729	2280	1230	1757	1798.78	1.17	0	2777	1817	1787	1729	1699	1641	1802	1714	107	523	500	1190	1	1	21340329	391	-305.67	3.05	12	0.62	-6.00	602.00	7700	20221207	-76.18	1540	20231114	19.09	6580	-72.13	20230118	1540	19.09	20231114	7700	-76.18	20221207	1540	19.09	20231114	1.35	N	083470	500	106 억	250550	N	N	N	N
156	20231201	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1791	34	2	1.94	202480104	112660	92.66	1749	1839	1729	2280	1230	1757	1797.42	1.17	0	3914	1817	1787	1729	1699	1641	1802	1714	107	523	500	1190	1	1	21340329	382	-298.50	2.98	12	0.53	-6.00	602.00	7700	20221207	-76.74	1540	20231114	16.30	6580	-72.78	20230118	1540	16.30	20231114	7700	-76.74	20221207	1540	16.30	20231114	1.35	N	083470	500	106 억	250550	N	N	N	N
157	20231201	130551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1790	33	2	1.88	194360664	108127	88.94	1749	1839	1729	2280	1230	1757	1797.68	1.17	0	3695	1817	1787	1729	1699	1641	1802	1714	107	523	500	1190	1	1	21340329	382	-298.33	2.97	12	0.51	-6.00	602.00	7700	20221207	-76.75	1540	20231114	16.23	6580	-72.80	20230118	1540	16.23	20231114	7700	-76.75	20221207	1540	16.23	20231114	1.35	N	083470	500	106 억	250550	N	N	N	N
158	20231201	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1803	46	2	2.62	175368773	97535	80.22	1749	1839	1729	2280	1230	1757	1798.19	1.17	0	3550	1817	1787	1729	1699	1641	1802	1714	107	523	500	1190	1	1	21340329	385	-300.50	3.00	12	0.46	-6.00	602.00	7700	20221207	-76.58	1540	20231114	17.08	6580	-72.60	20230118	1540	17.08	20231114	7700	-76.58	20221207	1540	17.08	20231114	1.35	N	083470	500	106 억	250550	N	N	N	N
159	20231201	110552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1798	41	2	2.33	141777449	78825	64.83	1749	1839	1729	2280	1230	1757	1798.86	1.17	0	-4602	1817	1787	1729	1699	1641	1802	1714	107	523	500	1190	1	1	21340329	384	-299.67	2.99	12	0.37	-6.00	602.00	7700	20221207	-76.65	1540	20231114	16.75	6580	-72.67	20230118	1540	16.75	20231114	7700	-76.65	20221207	1540	16.75	20231114	1.35	N	083470	500	106 억	250550	N	N	N	N
160	20231201	100556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1792	35	2	1.99	38404674	21813	17.94	1749	1792	1729	2280	1230	1757	1760.70	1.17	0	2311	1817	1787	1729	1699	1641	1802	1714	107	523	500	1190	1	1	21340329	382	-298.67	2.98	12	0.10	-6.00	602.00	7700	20221207	-76.73	1540	20231114	16.36	6580	-72.77	20230118	1540	16.36	20231114	7700	-76.73	20221207	1540	16.36	20231114	1.35	N	083470	500	106 억	250550	N	N	N	N
161	20231201	090549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	-1	5	-0.06	4518386	2584	2.13	1749	1756	1729	2280	1230	1757	1746.97	1.17	0	-206	1817	1787	1729	1699	1641	1802	1714	107	523	500	1190	1	1	21340329	375	-292.67	2.92	12	0.01	-6.00	602.00	7700	20221207	-77.19	1540	20231114	14.03	6580	-73.31	20230118	1540	14.03	20231114	7700	-77.19	20221207	1540	14.03	20231114	1.35	N	083470	500	106 억	250550	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History