KissMeData/093920/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160809	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.05	-9957	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	753271	N	N	0	N	N
3	20231229	150804	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.05	-9957	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	753271	N	N	0	N	N
4	20231229	140803	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.05	-9957	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	753271	N	N	0	N	N
5	20231229	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.05	-9957	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	753271	N	N	0	N	N
6	20231229	120805	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.05	-9957	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	753271	N	N	0	N	N
7	20231229	110730	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.05	-9957	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	753271	N	N	0	N	N
8	20231229	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.05	-9957	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	753271	N	N	0	N	N
9	20231229	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.05	-9957	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	753271	N	N	0	N	N
10	20231228	160730	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5810	-20	5	-0.34	208424190	35986	43.12	5900	5900	5730	7570	4090	5830	5791.80	4.10	0	-9824	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1081	4.70	0.55	12	0.19	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	7340	-20.84	20230306	5460	6.41	20231006	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억	763228	N	N	0	N	N
11	20231228	150736	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5780	-50	5	-0.86	197657820	34126	40.89	5900	5900	5730	7570	4090	5830	5792.00	4.10	0	-9274	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1075	4.68	0.54	12	0.18	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	7340	-21.25	20230306	5460	5.86	20231006	7340	-21.25	20230306	5460	5.86	20231006	0.79	N	093920	500	93 억	763228	N	N	0	N	N
12	20231228	140729	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5790	-40	5	-0.69	173875120	30017	35.97	5900	5900	5730	7570	4090	5830	5792.55	4.10	0	-7736	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1077	4.69	0.55	12	0.16	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.79	N	093920	500	93 억	763228	N	N	0	N	N
13	20231228	130729	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5790	-40	5	-0.69	163192480	28172	33.76	5900	5900	5730	7570	4090	5830	5792.72	4.10	0	-7560	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1077	4.69	0.55	12	0.15	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.79	N	093920	500	93 억	763228	N	N	0	N	N
14	20231228	120732	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5790	-40	5	-0.69	142356750	24568	29.44	5900	5900	5730	7570	4090	5830	5794.40	4.10	0	-5925	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1077	4.69	0.55	12	0.13	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.79	N	093920	500	93 억	763228	N	N	0	N	N
15	20231228	110733	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5750	-80	5	-1.37	100211010	17275	20.70	5900	5900	5730	7570	4090	5830	5800.93	4.10	0	-4300	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1070	4.66	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	7340	-21.66	20230306	5460	5.31	20231006	7340	-21.66	20230306	5460	5.31	20231006	0.79	N	093920	500	93 억	763228	N	N	0	N	N
16	20231228	100728	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5830	0	3	0.00	43913270	7523	9.02	5900	5900	5790	7570	4090	5830	5837.20	4.10	0	-1913	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.79	N	093920	500	93 억	763228	N	N	0	N	N
17	20231228	090730	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5800	-30	5	-0.51	2536230	433	0.52	5900	5900	5800	7570	4090	5830	5857.34	4.10	0	-155	5983	5906	5823	5746	5663	5945	5785	93	1740	500	4310	10	1	18600000	1079	4.70	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	7340	-20.98	20230306	5460	6.23	20231006	7340	-20.98	20230306	5460	6.23	20231006	0.79	N	093920	500	93 억	763228	N	N	0	N	N
18	20231227	160723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5830	-180	5	-3.00	483628950	83449	112.28	5740	5900	5740	7810	4210	6010	5795.45	4.15	0	-11111	6076	6042	6006	5972	5936	6060	5990	93	1800	500	4440	10	1	18600000	1084	4.72	0.55	12	0.45	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.79	N	093920	500	93 억	771394	N	N	0	N	N
19	20231227	150734	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5790	-220	5	-3.66	469684900	81044	109.04	5740	5900	5740	7810	4210	6010	5795.40	4.15	0	-10886	6076	6042	6006	5972	5936	6060	5990	93	1800	500	4440	10	1	18600000	1077	4.69	0.55	12	0.44	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	7340	-21.12	20230306	5460	6.04	20231006	7340	-21.12	20230306	5460	6.04	20231006	0.79	N	093920	500	93 억	771394	N	N	0	N	N
20	20231227	140731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5820	-190	5	-3.16	439500040	75838	102.04	5740	5900	5740	7810	4210	6010	5795.22	4.15	0	-8059	6076	6042	6006	5972	5936	6060	5990	93	1800	500	4440	10	1	18600000	1083	4.71	0.55	12	0.41	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.79	N	093920	500	93 억	771394	N	N	0	N	N
21	20231227	130725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5820	-190	5	-3.16	427510410	73765	99.25	5740	5900	5740	7810	4210	6010	5795.54	4.15	0	-6194	6076	6042	6006	5972	5936	6060	5990	93	1800	500	4440	10	1	18600000	1083	4.71	0.55	12	0.40	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.79	N	093920	500	93 억	771394	N	N	0	N	N
22	20231227	120726	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5750	-260	5	-4.33	412525100	71178	95.77	5740	5900	5740	7810	4210	6010	5795.65	4.15	0	-5611	6076	6042	6006	5972	5936	6060	5990	93	1800	500	4440	10	1	18600000	1070	4.66	0.54	12	0.38	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	7340	-21.66	20230306	5460	5.31	20231006	7340	-21.66	20230306	5460	5.31	20231006	0.79	N	093920	500	93 억	771394	N	N	0	N	N
23	20231227	110731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5820	-190	5	-3.16	321831790	55429	74.58	5740	5900	5740	7810	4210	6010	5806.16	4.15	0	-24	6076	6042	6006	5972	5936	6060	5990	93	1800	500	4440	10	1	18600000	1083	4.71	0.55	12	0.30	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.79	N	093920	500	93 억	771394	N	N	0	N	N
24	20231227	100730	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5770	-240	5	-3.99	230637190	39670	53.38	5740	5900	5740	7810	4210	6010	5813.84	4.15	0	-1736	6076	6042	6006	5972	5936	6060	5990	93	1800	500	4440	10	1	18600000	1073	4.67	0.54	12	0.21	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	7340	-21.39	20230306	5460	5.68	20231006	7340	-21.39	20230306	5460	5.68	20231006	0.79	N	093920	500	93 억	771394	N	N	0	N	N
25	20231227	090732	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5830	-180	5	-3.00	62537210	10793	14.52	5740	5900	5740	7810	4210	6010	5794.04	4.15	0	2014	6076	6042	6006	5972	5936	6060	5990	93	1800	500	4440	10	1	18600000	1084	4.72	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.79	N	093920	500	93 억	771394	N	N	0	N	N
26	20231226	160732	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	0	3	0.00	442799670	73831	286.40	5990	6040	5970	7810	4210	6010	5997.46	4.14	0	1680	6070	6040	6010	5980	5950	6025	5965	93	1800	500	4440	10	1	18600000	1118	4.87	0.57	12	0.40	1235.00	10618.00	7340	20230306	-18.12	5460	20231006	10.07	7340	-18.12	20230306	5460	10.07	20231006	7340	-18.12	20230306	5460	10.07	20231006	0.80	N	093920	500	93 억	769712	N	N	0	N	N
27	20231226	150729	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	-20	5	-0.33	362185060	60375	234.20	5990	6040	5970	7810	4210	6010	5998.92	4.14	0	833	6070	6040	6010	5980	5950	6025	5965	93	1800	500	4440	10	1	18600000	1114	4.85	0.56	12	0.32	1235.00	10618.00	7340	20230306	-18.39	5460	20231006	9.71	7340	-18.39	20230306	5460	9.71	20231006	7340	-18.39	20230306	5460	9.71	20231006	0.80	N	093920	500	93 억	769712	N	N	0	N	N
28	20231226	140731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5980	-30	5	-0.50	332201800	55372	214.79	5990	6040	5970	7810	4210	6010	5999.45	4.14	0	833	6070	6040	6010	5980	5950	6025	5965	93	1800	500	4440	10	1	18600000	1112	4.84	0.56	12	0.30	1235.00	10618.00	7340	20230306	-18.53	5460	20231006	9.52	7340	-18.53	20230306	5460	9.52	20231006	7340	-18.53	20230306	5460	9.52	20231006	0.80	N	093920	500	93 억	769712	N	N	0	N	N
29	20231226	130731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	-20	5	-0.33	244283740	40709	157.92	5990	6040	5970	7810	4210	6010	6000.73	4.14	0	815	6070	6040	6010	5980	5950	6025	5965	93	1800	500	4440	10	1	18600000	1114	4.85	0.56	12	0.22	1235.00	10618.00	7340	20230306	-18.39	5460	20231006	9.71	7340	-18.39	20230306	5460	9.71	20231006	7340	-18.39	20230306	5460	9.71	20231006	0.80	N	093920	500	93 억	769712	N	N	0	N	N
30	20231226	120730	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5980	-30	5	-0.50	219255140	36535	141.72	5990	6040	5970	7810	4210	6010	6001.24	4.14	0	815	6070	6040	6010	5980	5950	6025	5965	93	1800	500	4440	10	1	18600000	1112	4.84	0.56	12	0.20	1235.00	10618.00	7340	20230306	-18.53	5460	20231006	9.52	7340	-18.53	20230306	5460	9.52	20231006	7340	-18.53	20230306	5460	9.52	20231006	0.80	N	093920	500	93 억	769712	N	N	0	N	N
31	20231226	110733	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	-40	5	-0.67	186517970	31067	120.51	5990	6040	5970	7810	4210	6010	6003.73	4.14	0	815	6070	6040	6010	5980	5950	6025	5965	93	1800	500	4440	10	1	18600000	1110	4.83	0.56	12	0.17	1235.00	10618.00	7340	20230306	-18.66	5460	20231006	9.34	7340	-18.66	20230306	5460	9.34	20231006	7340	-18.66	20230306	5460	9.34	20231006	0.80	N	093920	500	93 억	769712	N	N	0	N	N
32	20231226	100729	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	0	3	0.00	122254040	20338	78.89	5990	6040	5990	7810	4210	6010	6011.11	4.14	0	183	6070	6040	6010	5980	5950	6025	5965	93	1800	500	4440	10	1	18600000	1118	4.87	0.57	12	0.11	1235.00	10618.00	7340	20230306	-18.12	5460	20231006	10.07	7340	-18.12	20230306	5460	10.07	20231006	7340	-18.12	20230306	5460	10.07	20231006	0.80	N	093920	500	93 억	769712	N	N	0	N	N
33	20231226	090732	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	-10	5	-0.17	16416510	2736	10.61	5990	6010	5990	7810	4210	6010	6000.19	4.14	0	-37	6070	6040	6010	5980	5950	6025	5965	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.01	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.80	N	093920	500	93 억	769712	N	N	0	N	N
34	20231222	160720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	0	3	0.00	153907280	25647	150.11	6040	6040	5980	7810	4210	6010	6000.94	4.13	0	-187	6063	6036	6003	5976	5943	6050	5990	93	1800	500	4440	10	1	18600000	1118	4.87	0.57	12	0.14	1235.00	10618.00	7340	20230306	-18.12	5460	20231006	10.07	7340	-18.12	20230306	5460	10.07	20231006	7340	-18.12	20230306	5460	10.07	20231006	0.80	N	093920	500	93 억	767537	N	N	0	N	N
35	20231222	150718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6020	10	2	0.17	135338810	22553	132.00	6040	6040	5980	7810	4210	6010	6000.92	4.13	0	-187	6063	6036	6003	5976	5943	6050	5990	93	1800	500	4440	10	1	18600000	1120	4.87	0.57	12	0.12	1235.00	10618.00	7340	20230306	-17.98	5460	20231006	10.26	7340	-17.98	20230306	5460	10.26	20231006	7340	-17.98	20230306	5460	10.26	20231006	0.80	N	093920	500	93 억	767537	N	N	0	N	N
36	20231222	140715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	-10	5	-0.17	110102340	18354	107.42	6040	6040	5980	7810	4210	6010	5998.82	4.13	0	-187	6063	6036	6003	5976	5943	6050	5990	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.10	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.80	N	093920	500	93 억	767537	N	N	0	N	N
37	20231222	130718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	-10	5	-0.17	82736850	13793	80.73	6040	6040	5980	7810	4210	6010	5998.47	4.13	0	-182	6063	6036	6003	5976	5943	6050	5990	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.07	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.80	N	093920	500	93 억	767537	N	N	0	N	N
38	20231222	120715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	-20	5	-0.33	79142520	13194	77.22	6040	6040	5980	7810	4210	6010	5998.37	4.13	0	-193	6063	6036	6003	5976	5943	6050	5990	93	1800	500	4440	10	1	18600000	1114	4.85	0.56	12	0.07	1235.00	10618.00	7340	20230306	-18.39	5460	20231006	9.71	7340	-18.39	20230306	5460	9.71	20231006	7340	-18.39	20230306	5460	9.71	20231006	0.80	N	093920	500	93 억	767537	N	N	0	N	N
39	20231222	110715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5980	-30	5	-0.50	75590850	12602	73.76	6040	6040	5980	7810	4210	6010	5998.32	4.13	0	-190	6063	6036	6003	5976	5943	6050	5990	93	1800	500	4440	10	1	18600000	1112	4.84	0.56	12	0.07	1235.00	10618.00	7340	20230306	-18.53	5460	20231006	9.52	7340	-18.53	20230306	5460	9.52	20231006	7340	-18.53	20230306	5460	9.52	20231006	0.80	N	093920	500	93 억	767537	N	N	0	N	N
40	20231222	100714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	-10	5	-0.17	22141190	3688	21.58	6040	6040	5980	7810	4210	6010	6003.58	4.13	0	-165	6063	6036	6003	5976	5943	6050	5990	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.02	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.80	N	093920	500	93 억	767537	N	N	0	N	N
41	20231222	090716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6030	20	2	0.33	1498640	250	1.46	6040	6040	5980	7810	4210	6010	5994.56	4.13	0	-25	6063	6036	6003	5976	5943	6050	5990	93	1800	500	4440	10	1	18600000	1122	4.88	0.57	12	0.00	1235.00	10618.00	7340	20230306	-17.85	5460	20231006	10.44	7340	-17.85	20230306	5460	10.44	20231006	7340	-17.85	20230306	5460	10.44	20231006	0.80	N	093920	500	93 억	767537	N	N	0	N	N
42	20231221	160712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	10	2	0.17	102585180	17086	55.85	5980	6030	5970	7800	4200	6000	6004.01	4.12	0	840	6053	6026	6003	5976	5953	6025	5975	93	1800	500	4440	10	1	18600000	1118	4.87	0.57	12	0.09	1235.00	10618.00	7340	20230306	-18.12	5460	20231006	10.07	7340	-18.12	20230306	5460	10.07	20231006	7340	-18.12	20230306	5460	10.07	20231006	0.81	N	093920	500	93 억	765930	N	N	0	N	N
43	20231221	150713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	0	3	0.00	99551330	16581	54.20	5980	6030	5970	7800	4200	6000	6003.94	4.12	0	832	6053	6026	6003	5976	5953	6025	5975	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.09	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.81	N	093920	500	93 억	765930	N	N	0	N	N
44	20231221	140712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	10	2	0.17	86557710	14416	47.12	5980	6030	5970	7800	4200	6000	6004.28	4.12	0	832	6053	6026	6003	5976	5953	6025	5975	93	1800	500	4440	10	1	18600000	1118	4.87	0.57	12	0.08	1235.00	10618.00	7340	20230306	-18.12	5460	20231006	10.07	7340	-18.12	20230306	5460	10.07	20231006	7340	-18.12	20230306	5460	10.07	20231006	0.81	N	093920	500	93 억	765930	N	N	0	N	N
45	20231221	130711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	0	3	0.00	76936760	12815	41.89	5980	6030	5970	7800	4200	6000	6003.65	4.12	0	833	6053	6026	6003	5976	5953	6025	5975	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.07	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.81	N	093920	500	93 억	765930	N	N	0	N	N
46	20231221	120716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	10	2	0.17	70195430	11692	38.22	5980	6030	5970	7800	4200	6000	6003.71	4.12	0	833	6053	6026	6003	5976	5953	6025	5975	93	1800	500	4440	10	1	18600000	1118	4.87	0.57	12	0.06	1235.00	10618.00	7340	20230306	-18.12	5460	20231006	10.07	7340	-18.12	20230306	5460	10.07	20231006	7340	-18.12	20230306	5460	10.07	20231006	0.81	N	093920	500	93 억	765930	N	N	0	N	N
47	20231221	110715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	-10	5	-0.17	42968650	7146	23.36	5980	6030	5970	7800	4200	6000	6012.97	4.12	0	107	6053	6026	6003	5976	5953	6025	5975	93	1800	500	4440	10	1	18600000	1114	4.85	0.56	12	0.04	1235.00	10618.00	7340	20230306	-18.39	5460	20231006	9.71	7340	-18.39	20230306	5460	9.71	20231006	7340	-18.39	20230306	5460	9.71	20231006	0.81	N	093920	500	93 억	765930	N	N	0	N	N
48	20231221	100713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6020	20	2	0.33	26860380	4464	14.59	5980	6030	5970	7800	4200	6000	6017.11	4.12	0	-69	6053	6026	6003	5976	5953	6025	5975	93	1800	500	4440	10	1	18600000	1120	4.87	0.57	12	0.02	1235.00	10618.00	7340	20230306	-17.98	5460	20231006	10.26	7340	-17.98	20230306	5460	10.26	20231006	7340	-17.98	20230306	5460	10.26	20231006	0.81	N	093920	500	93 억	765930	N	N	0	N	N
49	20231221	090713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	-30	5	-0.50	1978050	331	1.08	5980	5980	5970	7800	4200	6000	5975.98	4.12	0	-49	6053	6026	6003	5976	5953	6025	5975	93	1800	500	4440	10	1	18600000	1110	4.83	0.56	12	0.00	1235.00	10618.00	7340	20230306	-18.66	5460	20231006	9.34	7340	-18.66	20230306	5460	9.34	20231006	7340	-18.66	20230306	5460	9.34	20231006	0.81	N	093920	500	93 억	765930	N	N	0	N	N
50	20231220	160714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	0	3	0.00	180889820	30161	123.92	6000	6030	5980	7800	4200	6000	5997.47	4.12	0	273	6033	6016	5983	5966	5933	6025	5975	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.16	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.85	N	093920	500	93 억	765767	N	N	0	N	N
51	20231220	150751	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	0	3	0.00	169609620	28281	116.20	6000	6030	5980	7800	4200	6000	5997.30	4.12	0	685	6033	6016	5983	5966	5933	6025	5975	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.15	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.85	N	093920	500	93 억	765767	N	N	0	N	N
52	20231220	140800	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	10	2	0.17	147545810	24607	101.10	6000	6030	5980	7800	4200	6000	5996.09	4.12	0	629	6033	6016	5983	5966	5933	6025	5975	93	1800	500	4440	10	1	18600000	1118	4.87	0.57	12	0.13	1235.00	10618.00	7340	20230306	-18.12	5460	20231006	10.07	7340	-18.12	20230306	5460	10.07	20231006	7340	-18.12	20230306	5460	10.07	20231006	0.85	N	093920	500	93 억	765767	N	N	0	N	N
53	20231220	130754	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6010	10	2	0.17	140080330	23363	95.99	6000	6030	5980	7800	4200	6000	5995.82	4.12	0	663	6033	6016	5983	5966	5933	6025	5975	93	1800	500	4440	10	1	18600000	1118	4.87	0.57	12	0.13	1235.00	10618.00	7340	20230306	-18.12	5460	20231006	10.07	7340	-18.12	20230306	5460	10.07	20231006	7340	-18.12	20230306	5460	10.07	20231006	0.85	N	093920	500	93 억	765767	N	N	0	N	N
54	20231220	120711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	-10	5	-0.17	137140180	22873	93.98	6000	6030	5980	7800	4200	6000	5995.72	4.12	0	689	6033	6016	5983	5966	5933	6025	5975	93	1800	500	4440	10	1	18600000	1114	4.85	0.56	12	0.12	1235.00	10618.00	7340	20230306	-18.39	5460	20231006	9.71	7340	-18.39	20230306	5460	9.71	20231006	7340	-18.39	20230306	5460	9.71	20231006	0.85	N	093920	500	93 억	765767	N	N	0	N	N
55	20231220	110714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	0	3	0.00	78137180	13022	53.50	6000	6030	5980	7800	4200	6000	6000.40	4.12	0	473	6033	6016	5983	5966	5933	6025	5975	93	1800	500	4440	10	1	18600000	1116	4.86	0.57	12	0.07	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.85	N	093920	500	93 억	765767	N	N	0	N	N
56	20231220	100713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	-10	5	-0.17	31588100	5274	21.67	6000	6000	5980	7800	4200	6000	5989.40	4.12	0	217	6033	6016	5983	5966	5933	6025	5975	93	1800	500	4440	10	1	18600000	1114	4.85	0.56	12	0.03	1235.00	10618.00	7340	20230306	-18.39	5460	20231006	9.71	7340	-18.39	20230306	5460	9.71	20231006	7340	-18.39	20230306	5460	9.71	20231006	0.85	N	093920	500	93 억	765767	N	N	0	N	N
57	20231220	090712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5980	-20	5	-0.33	8435380	1407	5.78	6000	6000	5980	7800	4200	6000	5995.29	4.12	0	7	6033	6016	5983	5966	5933	6025	5975	93	1800	500	4440	10	1	18600000	1112	4.84	0.56	12	0.01	1235.00	10618.00	7340	20230306	-18.53	5460	20231006	9.52	7340	-18.53	20230306	5460	9.52	20231006	7340	-18.53	20230306	5460	9.52	20231006	0.85	N	093920	500	93 억	765767	N	N	0	N	N
58	20231219	160711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6000	40	2	0.67	145102060	24291	49.42	5970	6000	5950	7740	4180	5960	5973.43	4.11	0	-731	6006	5982	5956	5932	5906	5970	5920	93	1780	500	4410	10	1	18600000	1116	4.86	0.57	12	0.13	1235.00	10618.00	7340	20230306	-18.26	5460	20231006	9.89	7340	-18.26	20230306	5460	9.89	20231006	7340	-18.26	20230306	5460	9.89	20231006	0.87	N	093920	500	93 억	764424	N	N	4	N	N
59	20231219	150715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	30	2	0.50	130150460	21798	44.35	5970	5990	5950	7740	4180	5960	5970.75	4.11	0	-241	6006	5982	5956	5932	5906	5970	5920	93	1780	500	4410	10	1	18600000	1114	4.85	0.56	12	0.12	1235.00	10618.00	7340	20230306	-18.39	5460	20231006	9.71	7340	-18.39	20230306	5460	9.71	20231006	7340	-18.39	20230306	5460	9.71	20231006	0.87	N	093920	500	93 억	764424	N	N	4	N	N
60	20231219	140710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5990	30	2	0.50	129246440	21647	44.04	5970	5990	5950	7740	4180	5960	5970.64	4.11	0	-226	6006	5982	5956	5932	5906	5970	5920	93	1780	500	4410	10	1	18600000	1114	4.85	0.56	12	0.12	1235.00	10618.00	7340	20230306	-18.39	5460	20231006	9.71	7340	-18.39	20230306	5460	9.71	20231006	7340	-18.39	20230306	5460	9.71	20231006	0.87	N	093920	500	93 억	764424	N	N	4	N	N
61	20231219	130715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5980	20	2	0.34	86844480	14564	29.63	5970	5990	5950	7740	4180	5960	5962.96	4.11	0	-220	6006	5982	5956	5932	5906	5970	5920	93	1780	500	4410	10	1	18600000	1112	4.84	0.56	12	0.08	1235.00	10618.00	7340	20230306	-18.53	5460	20231006	9.52	7340	-18.53	20230306	5460	9.52	20231006	7340	-18.53	20230306	5460	9.52	20231006	0.87	N	093920	500	93 억	764424	N	N	4	N	N
62	20231219	120714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	10	2	0.17	79586700	13349	27.16	5970	5990	5950	7740	4180	5960	5962.00	4.11	0	-212	6006	5982	5956	5932	5906	5970	5920	93	1780	500	4410	10	1	18600000	1110	4.83	0.56	12	0.07	1235.00	10618.00	7340	20230306	-18.66	5460	20231006	9.34	7340	-18.66	20230306	5460	9.34	20231006	7340	-18.66	20230306	5460	9.34	20231006	0.87	N	093920	500	93 억	764424	N	N	4	N	N
63	20231219	110715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5960	0	3	0.00	61839060	10378	21.11	5970	5980	5950	7740	4180	5960	5958.67	4.11	0	-212	6006	5982	5956	5932	5906	5970	5920	93	1780	500	4410	10	1	18600000	1109	4.83	0.56	12	0.06	1235.00	10618.00	7340	20230306	-18.80	5460	20231006	9.16	7340	-18.80	20230306	5460	9.16	20231006	7340	-18.80	20230306	5460	9.16	20231006	0.87	N	093920	500	93 억	764424	N	N	4	N	N
64	20231219	100713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5970	10	2	0.17	24566930	4125	8.39	5970	5970	5950	7740	4180	5960	5955.62	4.11	0	-212	6006	5982	5956	5932	5906	5970	5920	93	1780	500	4410	10	1	18600000	1110	4.83	0.56	12	0.02	1235.00	10618.00	7340	20230306	-18.66	5460	20231006	9.34	7340	-18.66	20230306	5460	9.34	20231006	7340	-18.66	20230306	5460	9.34	20231006	0.87	N	093920	500	93 억	764424	N	N	4	N	N
65	20231219	090709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5950	-10	5	-0.17	3532810	593	1.21	5970	5970	5950	7740	4180	5960	5957.52	4.11	0	-188	6006	5982	5956	5932	5906	5970	5920	93	1780	500	4410	10	1	18600000	1107	4.82	0.56	12	0.00	1235.00	10618.00	7340	20230306	-18.94	5460	20231006	8.97	7340	-18.94	20230306	5460	8.97	20231006	7340	-18.94	20230306	5460	8.97	20231006	0.87	N	093920	500	93 억	764424	N	N	4	N	N
66	20231218	160709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5960	30	2	0.51	285752440	47968	78.33	5970	5980	5930	7700	4160	5930	5957.15	4.12	0	-804	6023	5976	5913	5866	5803	6000	5890	93	1770	500	4380	10	1	18600000	1109	4.83	0.56	12	0.26	1235.00	10618.00	7340	20230306	-18.80	5460	20231006	9.16	7340	-18.80	20230306	5460	9.16	20231006	7340	-18.80	20230306	5460	9.16	20231006	0.87	N	093920	500	93 억	766286	N	N	4	N	N
67	20231218	150711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5960	30	2	0.51	277542600	46591	76.08	5970	5980	5930	7700	4160	5930	5957.00	4.12	0	-795	6023	5976	5913	5866	5803	6000	5890	93	1770	500	4380	10	1	18600000	1109	4.83	0.56	12	0.25	1235.00	10618.00	7340	20230306	-18.80	5460	20231006	9.16	7340	-18.80	20230306	5460	9.16	20231006	7340	-18.80	20230306	5460	9.16	20231006	0.87	N	093920	500	93 억	766286	N	N	6	N	N
68	20231218	140707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5950	20	2	0.34	244009040	40970	66.90	5970	5980	5930	7700	4160	5930	5955.80	4.12	0	-795	6023	5976	5913	5866	5803	6000	5890	93	1770	500	4380	10	1	18600000	1107	4.82	0.56	12	0.22	1235.00	10618.00	7340	20230306	-18.94	5460	20231006	8.97	7340	-18.94	20230306	5460	8.97	20231006	7340	-18.94	20230306	5460	8.97	20231006	0.87	N	093920	500	93 억	766286	N	N	6	N	N
69	20231218	130708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5950	20	2	0.34	191047220	32069	52.37	5970	5980	5930	7700	4160	5930	5957.38	4.12	0	-758	6023	5976	5913	5866	5803	6000	5890	93	1770	500	4380	10	1	18600000	1107	4.82	0.56	12	0.17	1235.00	10618.00	7340	20230306	-18.94	5460	20231006	8.97	7340	-18.94	20230306	5460	8.97	20231006	7340	-18.94	20230306	5460	8.97	20231006	0.87	N	093920	500	93 억	766286	N	N	6	N	N
70	20231218	120703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5960	30	2	0.51	161350440	27084	44.23	5970	5980	5930	7700	4160	5930	5957.41	4.12	0	-195	6023	5976	5913	5866	5803	6000	5890	93	1770	500	4380	10	1	18600000	1109	4.83	0.56	12	0.15	1235.00	10618.00	7340	20230306	-18.80	5460	20231006	9.16	7340	-18.80	20230306	5460	9.16	20231006	7340	-18.80	20230306	5460	9.16	20231006	0.87	N	093920	500	93 억	766286	N	N	6	N	N
71	20231218	110707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	10	2	0.17	48382100	8151	13.31	5970	5970	5930	7700	4160	5930	5935.73	4.12	0	-43	6023	5976	5913	5866	5803	6000	5890	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.04	1235.00	10618.00	7340	20230306	-19.07	5460	20231006	8.79	7340	-19.07	20230306	5460	8.79	20231006	7340	-19.07	20230306	5460	8.79	20231006	0.87	N	093920	500	93 억	766286	N	N	6	N	N
72	20231218	100705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	10	2	0.17	29556710	4980	8.13	5970	5970	5930	7700	4160	5930	5935.08	4.12	0	-32	6023	5976	5913	5866	5803	6000	5890	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.03	1235.00	10618.00	7340	20230306	-19.07	5460	20231006	8.79	7340	-19.07	20230306	5460	8.79	20231006	7340	-19.07	20230306	5460	8.79	20231006	0.87	N	093920	500	93 억	766286	N	N	6	N	N
73	20231218	090703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5940	10	2	0.17	2282520	383	0.63	5970	5970	5930	7700	4160	5930	5959.58	4.12	0	-31	6023	5976	5913	5866	5803	6000	5890	93	1770	500	4380	10	1	18600000	1105	4.81	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.07	5460	20231006	8.79	7340	-19.07	20230306	5460	8.79	20231006	7340	-19.07	20230306	5460	8.79	20231006	0.87	N	093920	500	93 억	766286	N	N	6	N	N
74	20231215	160704	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5930	60	2	1.02	361507070	61229	118.29	5880	5960	5850	7630	4110	5870	5904.01	4.09	0	5188	5916	5892	5846	5822	5776	5905	5835	93	1760	500	4340	10	1	18600000	1103	4.80	0.56	12	0.33	1235.00	10618.00	7340	20230306	-19.21	5460	20231006	8.61	7340	-19.21	20230306	5460	8.61	20231006	7340	-19.21	20230306	5460	8.61	20231006	0.85	N	093920	500	93 억	761100	N	N	6	N	N
75	20231215	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5910	40	2	0.68	333497950	56507	109.17	5880	5960	5850	7630	4110	5870	5901.89	4.09	0	5188	5916	5892	5846	5822	5776	5905	5835	93	1760	500	4340	10	1	18600000	1099	4.79	0.56	12	0.30	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	7340	-19.48	20230306	5460	8.24	20231006	7340	-19.48	20230306	5460	8.24	20231006	0.85	N	093920	500	93 억	761100	N	N	8	N	N
76	20231215	140708	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5920	50	2	0.85	324040760	54906	106.07	5880	5960	5850	7630	4110	5870	5901.74	4.09	0	4890	5916	5892	5846	5822	5776	5905	5835	93	1760	500	4340	10	1	18600000	1101	4.79	0.56	12	0.30	1235.00	10618.00	7340	20230306	-19.35	5460	20231006	8.42	7340	-19.35	20230306	5460	8.42	20231006	7340	-19.35	20230306	5460	8.42	20231006	0.85	N	093920	500	93 억	761100	N	N	8	N	N
77	20231215	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	0	3	0.00	319297650	54101	104.52	5880	5960	5850	7630	4110	5870	5901.88	4.09	0	5009	5916	5892	5846	5822	5776	5905	5835	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.29	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.85	N	093920	500	93 억	761100	N	N	8	N	N
78	20231215	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5930	60	2	1.02	190862240	32240	62.29	5880	5960	5880	7630	4110	5870	5920.04	4.09	0	697	5916	5892	5846	5822	5776	5905	5835	93	1760	500	4340	10	1	18600000	1103	4.80	0.56	12	0.17	1235.00	10618.00	7340	20230306	-19.21	5460	20231006	8.61	7340	-19.21	20230306	5460	8.61	20231006	7340	-19.21	20230306	5460	8.61	20231006	0.85	N	093920	500	93 억	761100	N	N	8	N	N
79	20231215	110659	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5920	50	2	0.85	148620470	25091	48.47	5880	5960	5880	7630	4110	5870	5923.26	4.09	0	-1054	5916	5892	5846	5822	5776	5905	5835	93	1760	500	4340	10	1	18600000	1101	4.79	0.56	12	0.13	1235.00	10618.00	7340	20230306	-19.35	5460	20231006	8.42	7340	-19.35	20230306	5460	8.42	20231006	7340	-19.35	20230306	5460	8.42	20231006	0.85	N	093920	500	93 억	761100	N	N	8	N	N
80	20231215	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5930	60	2	1.02	66709140	11298	21.83	5880	5930	5880	7630	4110	5870	5904.51	4.09	0	-405	5916	5892	5846	5822	5776	5905	5835	93	1760	500	4340	10	1	18600000	1103	4.80	0.56	12	0.06	1235.00	10618.00	7340	20230306	-19.21	5460	20231006	8.61	7340	-19.21	20230306	5460	8.61	20231006	7340	-19.21	20230306	5460	8.61	20231006	0.85	N	093920	500	93 억	761100	N	N	8	N	N
81	20231215	090706	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5900	30	2	0.51	1407860	239	0.46	5880	5900	5880	7630	4110	5870	5890.63	4.09	0	-212	5916	5892	5846	5822	5776	5905	5835	93	1760	500	4340	10	1	18600000	1097	4.78	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.85	N	093920	500	93 억	761100	N	N	8	N	N
82	20231214	160701	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	30	2	0.51	302573180	51761	478.65	5840	5870	5800	7590	4090	5840	5845.43	4.09	0	-559	5886	5862	5836	5812	5786	5875	5825	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.28	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.85	N	093920	500	93 억	761659	N	N	8	N	N
83	20231214	150726	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	20	2	0.34	278845570	47712	441.21	5840	5870	5800	7590	4090	5840	5844.35	4.09	0	-559	5886	5862	5836	5812	5786	5875	5825	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.26	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.85	N	093920	500	93 억	761659	N	N	13	N	N
84	20231214	140709	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	10	2	0.17	192543290	32958	304.77	5840	5870	5800	7590	4090	5840	5842.08	4.09	0	-2248	5886	5862	5836	5812	5786	5875	5825	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.18	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.85	N	093920	500	93 억	761659	N	N	13	N	N
85	20231214	130722	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	30	2	0.51	189027930	32358	299.22	5840	5870	5800	7590	4090	5840	5841.77	4.09	0	-2248	5886	5862	5836	5812	5786	5875	5825	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.17	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.85	N	093920	500	93 억	761659	N	N	13	N	N
86	20231214	120734	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	0	3	0.00	147934010	25342	234.34	5840	5870	5800	7590	4090	5840	5837.50	4.09	0	-2652	5886	5862	5836	5812	5786	5875	5825	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.85	N	093920	500	93 억	761659	N	N	13	N	N
87	20231214	110703	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	0	3	0.00	141765400	24284	224.56	5840	5870	5800	7590	4090	5840	5837.81	4.09	0	-2541	5886	5862	5836	5812	5786	5875	5825	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.85	N	093920	500	93 억	761659	N	N	13	N	N
88	20231214	100655	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	10	2	0.17	54776100	9371	86.66	5840	5870	5830	7590	4090	5840	5845.28	4.09	0	-1181	5886	5862	5836	5812	5786	5875	5825	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.85	N	093920	500	93 억	761659	N	N	13	N	N
89	20231214	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5830	-10	5	-0.17	3814100	653	6.04	5840	5870	5830	7590	4090	5840	5840.89	4.09	0	-110	5886	5862	5836	5812	5786	5875	5825	93	1750	500	4320	10	1	18600000	1084	4.72	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.85	N	093920	500	93 억	761659	N	N	13	N	N
90	20231213	160700	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	62893130	10789	31.84	5820	5860	5810	7610	4110	5860	5829.36	4.11	0	-2274	5926	5892	5846	5812	5766	5910	5830	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.84	N	093920	500	93 억	763934	N	N	13	N	N
91	20231213	150715	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5820	-40	5	-0.68	61713450	10587	31.25	5820	5860	5810	7610	4110	5860	5829.17	4.11	0	-2256	5926	5892	5846	5812	5766	5910	5830	93	1750	500	4330	10	1	18600000	1083	4.71	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.84	N	093920	500	93 억	763934	N	N	19	N	N
92	20231213	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	45150940	7742	22.85	5820	5860	5810	7610	4110	5860	5831.95	4.11	0	-1787	5926	5892	5846	5812	5766	5910	5830	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.84	N	093920	500	93 억	763934	N	N	19	N	N
93	20231213	130715	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	39025140	6692	19.75	5820	5860	5810	7610	4110	5860	5831.61	4.11	0	-984	5926	5892	5846	5812	5766	5910	5830	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.84	N	093920	500	93 억	763934	N	N	19	N	N
94	20231213	120712	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	20539780	3525	10.40	5820	5860	5810	7610	4110	5860	5826.89	4.11	0	-397	5926	5892	5846	5812	5766	5910	5830	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.84	N	093920	500	93 억	763934	N	N	19	N	N
95	20231213	110715	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	18860110	3237	9.55	5820	5860	5810	7610	4110	5860	5826.42	4.11	0	-383	5926	5892	5846	5812	5766	5910	5830	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.84	N	093920	500	93 억	763934	N	N	19	N	N
96	20231213	100717	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5820	-40	5	-0.68	17575610	3017	8.90	5820	5860	5810	7610	4110	5860	5825.53	4.11	0	-265	5926	5892	5846	5812	5766	5910	5830	93	1750	500	4330	10	1	18600000	1083	4.71	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	7340	-20.71	20230306	5460	6.59	20231006	7340	-20.71	20230306	5460	6.59	20231006	0.84	N	093920	500	93 억	763934	N	N	19	N	N
97	20231213	090708	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-10	5	-0.17	3716400	638	1.88	5820	5850	5820	7610	4110	5860	5825.08	4.11	0	-18	5926	5892	5846	5812	5766	5910	5830	93	1750	500	4330	10	1	18600000	1088	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.84	N	093920	500	93 억	763934	N	N	19	N	N
98	20231212	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-20	5	-0.34	197622280	33877	121.89	5830	5880	5800	7640	4120	5880	5833.51	4.11	0	-926	5933	5906	5873	5846	5813	5920	5860	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.18	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억	764859	N	N	19	N	N
99	20231212	150652	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-30	5	-0.51	197136120	33794	121.59	5830	5880	5800	7640	4120	5880	5833.47	4.11	0	-904	5933	5906	5873	5846	5813	5920	5860	93	1760	500	4350	10	1	18600000	1088	4.74	0.55	12	0.18	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.83	N	093920	500	93 억	764859	N	N	0	N	N
100	20231212	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-20	5	-0.34	182768430	31336	112.75	5830	5880	5800	7640	4120	5880	5832.54	4.11	0	-604	5933	5906	5873	5846	5813	5920	5860	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.17	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억	764859	N	N	0	N	N
101	20231212	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-40	5	-0.68	180245840	30905	111.20	5830	5880	5800	7640	4120	5880	5832.25	4.11	0	-585	5933	5906	5873	5846	5813	5920	5860	93	1760	500	4350	10	1	18600000	1086	4.73	0.55	12	0.17	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.83	N	093920	500	93 억	764859	N	N	0	N	N
102	20231212	120612	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-20	5	-0.34	163839670	28105	101.12	5830	5880	5800	7640	4120	5880	5829.56	4.11	0	-560	5933	5906	5873	5846	5813	5920	5860	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.15	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억	764859	N	N	0	N	N
103	20231212	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5830	-50	5	-0.85	153718340	26374	94.89	5830	5880	5800	7640	4120	5880	5828.40	4.11	0	110	5933	5906	5873	5846	5813	5920	5860	93	1760	500	4350	10	1	18600000	1084	4.72	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	7340	-20.57	20230306	5460	6.78	20231006	7340	-20.57	20230306	5460	6.78	20231006	0.83	N	093920	500	93 억	764859	N	N	0	N	N
104	20231212	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-40	5	-0.68	137421810	23579	84.84	5830	5880	5800	7640	4120	5880	5828.14	4.11	0	186	5933	5906	5873	5846	5813	5920	5860	93	1760	500	4350	10	1	18600000	1086	4.73	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.83	N	093920	500	93 억	764859	N	N	0	N	N
105	20231212	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	0	3	0.00	1049810	180	0.65	5830	5880	5830	7640	4120	5880	5832.28	4.11	0	-1	5933	5906	5873	5846	5813	5920	5860	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.00	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.83	N	093920	500	93 억	764859	N	N	0	N	N
106	20231211	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	0	3	0.00	162871530	27773	219.74	5870	5900	5840	7640	4120	5880	5864.31	4.11	1307	1853	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.15	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
107	20231211	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	0	3	0.00	160467990	27364	216.50	5870	5900	5840	7640	4120	5880	5864.20	4.11	1307	1902	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.15	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
108	20231211	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-20	5	-0.34	150853610	25726	203.54	5870	5900	5840	7640	4120	5880	5863.86	4.11	1307	1920	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
109	20231211	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	0	3	0.00	128161560	21858	172.94	5870	5900	5840	7640	4120	5880	5863.37	4.11	1307	1922	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.12	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
110	20231211	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-10	5	-0.17	107652960	18366	145.31	5870	5900	5840	7640	4120	5880	5861.54	4.11	1307	1826	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
111	20231211	110643	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-20	5	-0.34	69286920	11843	93.70	5870	5880	5840	7640	4120	5880	5850.45	4.11	1307	1331	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
112	20231211	100641	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-20	5	-0.34	4328190	737	5.83	5870	5880	5850	7640	4120	5880	5872.71	4.11	1307	-127	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
113	20231211	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-10	5	-0.17	973550	166	1.31	5870	5870	5850	7640	4120	5880	5864.76	4.11	1307	-49	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
114	20231208	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	10	2	0.17	74052570	12639	203.26	5880	5880	5840	7630	4110	5870	5859.03	4.11	0	-1399	5903	5886	5863	5846	5823	5875	5835	93	1760	500	4340	10	1	18600000	1094	4.76	0.55	12	0.07	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
115	20231208	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	0	3	0.00	71632320	12227	196.64	5880	5880	5840	7630	4110	5870	5858.54	4.11	0	-1335	5903	5886	5863	5846	5823	5875	5835	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
116	20231208	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-20	5	-0.34	61958090	10574	170.05	5880	5880	5840	7630	4110	5870	5859.48	4.11	0	-1318	5903	5886	5863	5846	5823	5875	5835	93	1760	500	4340	10	1	18600000	1088	4.74	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
117	20231208	130637	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-10	5	-0.17	57340950	9786	157.38	5880	5880	5840	7630	4110	5870	5859.49	4.11	0	-1226	5903	5886	5863	5846	5823	5875	5835	93	1760	500	4340	10	1	18600000	1090	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
118	20231208	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	0	3	0.00	40449370	6895	110.89	5880	5880	5850	7630	4110	5870	5866.48	4.11	0	-1380	5903	5886	5863	5846	5823	5875	5835	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
119	20231208	110631	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	10	2	0.17	32565770	5553	89.31	5880	5880	5850	7630	4110	5870	5864.54	4.11	0	-1252	5903	5886	5863	5846	5823	5875	5835	93	1760	500	4340	10	1	18600000	1094	4.76	0.55	12	0.03	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
120	20231208	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	0	3	0.00	21108200	3602	57.93	5880	5880	5850	7630	4110	5870	5860.13	4.11	0	-1056	5903	5886	5863	5846	5823	5875	5835	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
121	20231208	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-10	5	-0.17	246420	42	0.68	5880	5880	5860	7630	4110	5870	5867.14	4.11	0	-29	5903	5886	5863	5846	5823	5875	5835	93	1760	500	4340	10	1	18600000	1090	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.84	N	093920	500	93 억	764313	N	N	0	N	N
122	20231207	160632	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	0	3	0.00	36411930	6218	53.44	5880	5880	5840	7630	4110	5870	5855.89	4.11	0	-620	5903	5886	5853	5836	5803	5895	5845	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	764933	N	N	0	N	N
123	20231207	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-20	5	-0.34	28430420	4854	41.72	5880	5880	5840	7630	4110	5870	5857.11	4.11	0	-501	5903	5886	5853	5836	5803	5895	5845	93	1760	500	4340	10	1	18600000	1088	4.74	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.83	N	093920	500	93 억	764933	N	N	0	N	N
124	20231207	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-10	5	-0.17	22700450	3875	33.30	5880	5880	5840	7630	4110	5870	5858.18	4.11	0	-441	5903	5886	5853	5836	5803	5895	5845	93	1760	500	4340	10	1	18600000	1090	4.74	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억	764933	N	N	0	N	N
125	20231207	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	0	3	0.00	19159650	3271	28.11	5880	5880	5840	7630	4110	5870	5857.43	4.11	0	-437	5903	5886	5853	5836	5803	5895	5845	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	764933	N	N	0	N	N
126	20231207	120632	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	0	3	0.00	18883760	3224	27.71	5880	5880	5840	7630	4110	5870	5857.25	4.11	0	-437	5903	5886	5853	5836	5803	5895	5845	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	764933	N	N	0	N	N
127	20231207	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-20	5	-0.34	12390440	2116	18.19	5880	5880	5840	7630	4110	5870	5855.60	4.11	0	-293	5903	5886	5853	5836	5803	5895	5845	93	1760	500	4340	10	1	18600000	1088	4.74	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.83	N	093920	500	93 억	764933	N	N	0	N	N
128	20231207	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	0	3	0.00	8011580	1369	11.77	5880	5880	5840	7630	4110	5870	5852.14	4.11	0	-62	5903	5886	5853	5836	5803	5895	5845	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	764933	N	N	0	N	N
129	20231207	090633	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-20	5	-0.34	1615040	276	2.37	5880	5880	5840	7630	4110	5870	5851.59	4.11	0	-50	5903	5886	5853	5836	5803	5895	5845	93	1760	500	4340	10	1	18600000	1088	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.83	N	093920	500	93 억	764933	N	N	0	N	N
130	20231206	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	10	2	0.17	67825230	11600	136.86	5860	5870	5820	7610	4110	5860	5846.98	4.11	0	-162	5906	5882	5866	5842	5826	5875	5835	93	1750	500	4330	10	1	18600000	1092	4.75	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.82	N	093920	500	93 억	765095	N	N	0	N	N
131	20231206	150633	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-10	5	-0.17	64069360	10960	129.31	5860	5860	5820	7610	4110	5860	5845.74	4.11	0	-128	5906	5882	5866	5842	5826	5875	5835	93	1750	500	4330	10	1	18600000	1088	4.74	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.82	N	093920	500	93 억	765095	N	N	0	N	N
132	20231206	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-10	5	-0.17	41899360	7172	84.62	5860	5860	5820	7610	4110	5860	5842.07	4.11	0	-44	5906	5882	5866	5842	5826	5875	5835	93	1750	500	4330	10	1	18600000	1088	4.74	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.82	N	093920	500	93 억	765095	N	N	0	N	N
133	20231206	130625	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-10	5	-0.17	39958170	6840	80.70	5860	5860	5820	7610	4110	5860	5841.84	4.11	0	-44	5906	5882	5866	5842	5826	5875	5835	93	1750	500	4330	10	1	18600000	1088	4.74	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.82	N	093920	500	93 억	765095	N	N	0	N	N
134	20231206	120621	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	35777880	6125	72.26	5860	5860	5820	7610	4110	5860	5841.29	4.11	0	-37	5906	5882	5866	5842	5826	5875	5835	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.82	N	093920	500	93 억	765095	N	N	0	N	N
135	20231206	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	0	3	0.00	34830680	5963	70.35	5860	5860	5820	7610	4110	5860	5841.13	4.11	0	-37	5906	5882	5866	5842	5826	5875	5835	93	1750	500	4330	10	1	18600000	1090	4.74	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.82	N	093920	500	93 억	765095	N	N	0	N	N
136	20231206	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	24156060	4137	48.81	5860	5860	5820	7610	4110	5860	5839.03	4.11	0	-37	5906	5882	5866	5842	5826	5875	5835	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.82	N	093920	500	93 억	765095	N	N	0	N	N
137	20231206	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	969710	166	1.96	5860	5860	5840	7610	4110	5860	5841.63	4.11	0	-11	5906	5882	5866	5842	5826	5875	5835	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	7340	-20.44	20230306	5460	6.96	20231006	7340	-20.44	20230306	5460	6.96	20231006	0.82	N	093920	500	93 억	765095	N	N	0	N	N
138	20231205	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-30	5	-0.51	49501830	8437	58.61	5890	5890	5850	7650	4130	5890	5867.24	4.12	0	-1183	5943	5916	5883	5856	5823	5930	5870	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억	766278	N	N	0	N	N
139	20231205	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-30	5	-0.51	42294580	7208	50.07	5890	5890	5850	7650	4130	5890	5867.73	4.12	0	-1011	5943	5916	5883	5856	5823	5930	5870	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억	766278	N	N	0	N	N
140	20231205	140628	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-20	5	-0.34	28894210	4922	34.19	5890	5890	5850	7650	4130	5890	5870.42	4.12	0	-468	5943	5916	5883	5856	5823	5930	5870	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	766278	N	N	0	N	N
141	20231205	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	-10	5	-0.17	27450560	4676	32.48	5890	5890	5850	7650	4130	5890	5870.52	4.12	0	-310	5943	5916	5883	5856	5823	5930	5870	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.03	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.83	N	093920	500	93 억	766278	N	N	0	N	N
142	20231205	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-20	5	-0.34	26175330	4459	30.97	5890	5890	5850	7650	4130	5890	5870.22	4.12	0	-309	5943	5916	5883	5856	5823	5930	5870	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	766278	N	N	0	N	N
143	20231205	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-20	5	-0.34	12756320	2172	15.09	5890	5890	5860	7650	4130	5890	5873.08	4.12	0	-229	5943	5916	5883	5856	5823	5930	5870	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	766278	N	N	0	N	N
144	20231205	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-20	5	-0.34	5373710	914	6.35	5890	5890	5870	7650	4130	5890	5879.33	4.12	0	-178	5943	5916	5883	5856	5823	5930	5870	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	766278	N	N	0	N	N
145	20231205	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	-10	5	-0.17	571160	97	0.67	5890	5890	5880	7650	4130	5890	5888.25	4.12	0	-66	5943	5916	5883	5856	5823	5930	5870	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.00	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.83	N	093920	500	93 억	766278	N	N	0	N	N
146	20231204	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5890	-10	5	-0.17	84337850	14393	88.11	5870	5910	5850	7670	4130	5900	5859.64	4.17	0	-2637	5946	5922	5886	5862	5826	5905	5845	93	1770	500	4360	10	1	18600000	1096	4.77	0.55	12	0.08	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.83	N	093920	500	93 억	775741	N	N	0	N	N
147	20231204	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-30	5	-0.51	79180660	13517	82.74	5870	5910	5850	7670	4130	5900	5857.86	4.17	0	-2285	5946	5922	5886	5862	5826	5905	5845	93	1770	500	4360	10	1	18600000	1092	4.75	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	775741	N	N	0	N	N
148	20231204	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-40	5	-0.68	53445060	9121	55.83	5870	5910	5850	7670	4130	5900	5859.56	4.17	0	-1491	5946	5922	5886	5862	5826	5905	5845	93	1770	500	4360	10	1	18600000	1090	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억	775741	N	N	0	N	N
149	20231204	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	-40	5	-0.68	50816430	8672	53.09	5870	5910	5850	7670	4130	5900	5859.83	4.17	0	-1311	5946	5922	5886	5862	5826	5905	5845	93	1770	500	4360	10	1	18600000	1090	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	7340	-20.16	20230306	5460	7.33	20231006	7340	-20.16	20230306	5460	7.33	20231006	0.83	N	093920	500	93 억	775741	N	N	0	N	N
150	20231204	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5890	-10	5	-0.17	37019530	6315	38.66	5870	5910	5850	7670	4130	5900	5862.16	4.17	0	-1028	5946	5922	5886	5862	5826	5905	5845	93	1770	500	4360	10	1	18600000	1096	4.77	0.55	12	0.03	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.83	N	093920	500	93 억	775741	N	N	0	N	N
151	20231204	110620	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5880	-20	5	-0.34	8120420	1383	8.47	5870	5910	5860	7670	4130	5900	5871.60	4.17	0	-624	5946	5922	5886	5862	5826	5905	5845	93	1770	500	4360	10	1	18600000	1094	4.76	0.55	12	0.01	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.83	N	093920	500	93 억	775741	N	N	0	N	N
152	20231204	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-30	5	-0.51	5505190	938	5.74	5870	5910	5860	7670	4130	5900	5869.07	4.17	0	-401	5946	5922	5886	5862	5826	5905	5845	93	1770	500	4360	10	1	18600000	1092	4.75	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	775741	N	N	0	N	N
153	20231204	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5870	-30	5	-0.51	2008040	342	2.09	5870	5900	5870	7670	4130	5900	5871.46	4.17	0	-46	5946	5922	5886	5862	5826	5905	5845	93	1770	500	4360	10	1	18600000	1092	4.75	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	775741	N	N	0	N	N
154	20231201	160619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5900	20	2	0.34	96020900	16336	85.79	5910	5910	5850	7640	4120	5880	5877.87	4.21	0	-2353	5933	5906	5883	5856	5833	5920	5870	93	1760	500	4350	10	1	18600000	1097	4.78	0.56	12	0.09	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	7340	-19.62	20230306	5460	8.06	20231006	7340	-19.62	20230306	5460	8.06	20231006	0.83	N	093920	500	93 억	782717	N	N	0	N	N
155	20231201	150618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5890	10	2	0.17	94399590	16061	84.35	5910	5910	5850	7640	4120	5880	5877.57	4.21	0	-2362	5933	5906	5883	5856	5833	5920	5870	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.09	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.83	N	093920	500	93 억	782717	N	N	0	N	N
156	20231201	140618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5880	0	3	0.00	63648600	10844	56.95	5910	5910	5850	7640	4120	5880	5869.48	4.21	0	-975	5933	5906	5883	5856	5833	5920	5870	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.06	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.83	N	093920	500	93 억	782717	N	N	0	N	N
157	20231201	130618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5870	-10	5	-0.17	62720930	10686	56.12	5910	5910	5850	7640	4120	5880	5869.45	4.21	0	-975	5933	5906	5883	5856	5833	5920	5870	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	782717	N	N	0	N	N
158	20231201	120623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5880	0	3	0.00	48194360	8213	43.13	5910	5910	5850	7640	4120	5880	5868.06	4.21	0	-975	5933	5906	5883	5856	5833	5920	5870	93	1760	500	4350	10	1	18600000	1094	4.76	0.55	12	0.04	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	7340	-19.89	20230306	5460	7.69	20231006	7340	-19.89	20230306	5460	7.69	20231006	0.83	N	093920	500	93 억	782717	N	N	0	N	N
159	20231201	110619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5870	-10	5	-0.17	42171290	7186	37.74	5910	5910	5850	7640	4120	5880	5868.53	4.21	0	-975	5933	5906	5883	5856	5833	5920	5870	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	7340	-20.03	20230306	5460	7.51	20231006	7340	-20.03	20230306	5460	7.51	20231006	0.83	N	093920	500	93 억	782717	N	N	0	N	N
160	20231201	100624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5850	-30	5	-0.51	20680270	3524	18.51	5910	5910	5850	7640	4120	5880	5868.41	4.21	0	-964	5933	5906	5883	5856	5833	5920	5870	93	1760	500	4350	10	1	18600000	1088	4.74	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	7340	-20.30	20230306	5460	7.14	20231006	7340	-20.30	20230306	5460	7.14	20231006	0.83	N	093920	500	93 억	782717	N	N	0	N	N
161	20231201	090617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5890	10	2	0.17	5481590	932	4.89	5910	5910	5880	7640	4120	5880	5881.53	4.21	0	-846	5933	5906	5883	5856	5833	5920	5870	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.01	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	7340	-19.75	20230306	5460	7.88	20231006	7340	-19.75	20230306	5460	7.88	20231006	0.83	N	093920	500	93 억	782717	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History