KissMeData/095910/price/prices-20231201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	94407639	47406	109.56	1975	2010	1970	2560	1382	1973	1991.41	1.79	1400	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	348360	N	N	0	N	N
3	20231229	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	94407639	47406	109.56	1975	2010	1970	2560	1382	1973	1991.41	1.79	1400	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	348360	N	N	0	N	N
4	20231229	140809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	94407639	47406	109.56	1975	2010	1970	2560	1382	1973	1991.41	1.79	1400	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	348360	N	N	0	N	N
5	20231229	130810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	94407639	47406	109.56	1975	2010	1970	2560	1382	1973	1991.41	1.79	1400	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	348360	N	N	0	N	N
6	20231229	120812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	94407639	47406	109.56	1975	2010	1970	2560	1382	1973	1991.41	1.79	1400	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	348360	N	N	0	N	N
7	20231229	110736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	94407639	47406	109.56	1975	2010	1970	2560	1382	1973	1991.41	1.79	1400	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	348360	N	N	0	N	N
8	20231229	100743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	94407639	47406	109.56	1975	2010	1970	2560	1382	1973	1991.41	1.79	1400	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	348360	N	N	0	N	N
9	20231229	090744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	94407639	47406	109.56	1975	2010	1970	2560	1382	1973	1991.41	1.79	1400	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	348360	N	N	0	N	N
10	20231228	160736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	37	2	1.88	93614242	47009	108.64	1975	2010	1970	2560	1382	1973	1991.41	1.78	0	1381	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	392	-1.68	0.54	12	0.24	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	346960	N	N	0	N	N
11	20231228	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	27	2	1.37	77092970	38763	89.59	1975	2005	1970	2560	1382	1973	1988.83	1.78	0	1388	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	390	-1.67	0.53	12	0.20	-1199.00	3746.00	3835	20230309	-47.85	1692	20231004	18.20	3835	-47.85	20230309	1692	18.20	20231004	3835	-47.85	20230309	1692	18.20	20231004	0.40	N	095910	500	97 억	346960	N	N	0	N	N
12	20231228	140735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1996	23	2	1.17	64860368	32621	75.39	1975	2005	1970	2560	1382	1973	1988.30	1.78	0	1448	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	1	1	19504503	389	-1.66	0.53	12	0.17	-1199.00	3746.00	3835	20230309	-47.95	1692	20231004	17.97	3835	-47.95	20230309	1692	17.97	20231004	3835	-47.95	20230309	1692	17.97	20231004	0.40	N	095910	500	97 억	346960	N	N	0	N	N
13	20231228	130735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1985	12	2	0.61	60496789	30427	70.32	1975	2005	1970	2560	1382	1973	1988.26	1.78	0	1350	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	1	1	19504503	387	-1.66	0.53	12	0.16	-1199.00	3746.00	3835	20230309	-48.24	1692	20231004	17.32	3835	-48.24	20230309	1692	17.32	20231004	3835	-48.24	20230309	1692	17.32	20231004	0.40	N	095910	500	97 억	346960	N	N	0	N	N
14	20231228	120738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	22	2	1.12	33401871	16782	38.79	1975	2005	1970	2560	1382	1973	1990.34	1.78	0	1623	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	1	1	19504503	389	-1.66	0.53	12	0.09	-1199.00	3746.00	3835	20230309	-47.98	1692	20231004	17.91	3835	-47.98	20230309	1692	17.91	20231004	3835	-47.98	20230309	1692	17.91	20231004	0.40	N	095910	500	97 억	346960	N	N	0	N	N
15	20231228	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	32	2	1.62	29110663	14636	33.83	1975	2005	1970	2560	1382	1973	1988.98	1.78	0	1869	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	5	1	19504503	391	-1.67	0.54	12	0.08	-1199.00	3746.00	3835	20230309	-47.72	1692	20231004	18.50	3835	-47.72	20230309	1692	18.50	20231004	3835	-47.72	20230309	1692	18.50	20231004	0.40	N	095910	500	97 억	346960	N	N	0	N	N
16	20231228	100734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1999	26	2	1.32	21883552	11018	25.46	1975	2000	1970	2560	1382	1973	1986.16	1.78	0	2383	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	1	1	19504503	390	-1.67	0.53	12	0.06	-1199.00	3746.00	3835	20230309	-47.87	1692	20231004	18.14	3835	-47.87	20230309	1692	18.14	20231004	3835	-47.87	20230309	1692	18.14	20231004	0.40	N	095910	500	97 억	346960	N	N	0	N	N
17	20231228	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1974	1	2	0.05	5283701	2677	6.19	1975	1990	1970	2560	1382	1973	1973.74	1.78	0	-1052	2005	1989	1975	1959	1945	1982	1952	98	587	500	1340	1	1	19504503	385	-1.65	0.53	12	0.01	-1199.00	3746.00	3835	20230309	-48.53	1692	20231004	16.67	3835	-48.53	20230309	1692	16.67	20231004	3835	-48.53	20230309	1692	16.67	20231004	0.40	N	095910	500	97 억	346960	N	N	0	N	N
18	20231227	160729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	-19	5	-0.95	85065598	43118	79.02	1991	1991	1961	2585	1395	1992	1972.86	1.78	0	382	2050	2021	1991	1962	1932	2006	1947	98	593	500	1350	1	1	19504503	385	-1.65	0.53	12	0.22	-1199.00	3746.00	3835	20230309	-48.55	1692	20231004	16.61	3835	-48.55	20230309	1692	16.61	20231004	3835	-48.55	20230309	1692	16.61	20231004	0.40	N	095910	500	97 억	346393	N	N	0	N	N
19	20231227	150740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1974	-18	5	-0.90	80456971	40783	74.74	1991	1991	1961	2585	1395	1992	1972.81	1.78	0	567	2050	2021	1991	1962	1932	2006	1947	98	593	500	1350	1	1	19504503	385	-1.65	0.53	12	0.21	-1199.00	3746.00	3835	20230309	-48.53	1692	20231004	16.67	3835	-48.53	20230309	1692	16.67	20231004	3835	-48.53	20230309	1692	16.67	20231004	0.40	N	095910	500	97 억	346393	N	N	0	N	N
20	20231227	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1981	-11	5	-0.55	68336831	34635	63.47	1991	1991	1961	2585	1395	1992	1973.06	1.78	0	-287	2050	2021	1991	1962	1932	2006	1947	98	593	500	1350	1	1	19504503	386	-1.65	0.53	12	0.18	-1199.00	3746.00	3835	20230309	-48.34	1692	20231004	17.08	3835	-48.34	20230309	1692	17.08	20231004	3835	-48.34	20230309	1692	17.08	20231004	0.40	N	095910	500	97 억	346393	N	N	0	N	N
21	20231227	130731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	-9	5	-0.45	58440942	29648	54.33	1991	1991	1961	2585	1395	1992	1971.16	1.78	0	492	2050	2021	1991	1962	1932	2006	1947	98	593	500	1350	1	1	19504503	387	-1.65	0.53	12	0.15	-1199.00	3746.00	3835	20230309	-48.29	1692	20231004	17.20	3835	-48.29	20230309	1692	17.20	20231004	3835	-48.29	20230309	1692	17.20	20231004	0.40	N	095910	500	97 억	346393	N	N	0	N	N
22	20231227	120732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1988	-4	5	-0.20	56819115	28830	52.83	1991	1991	1961	2585	1395	1992	1970.83	1.78	0	652	2050	2021	1991	1962	1932	2006	1947	98	593	500	1350	1	1	19504503	388	-1.66	0.53	12	0.15	-1199.00	3746.00	3835	20230309	-48.16	1692	20231004	17.49	3835	-48.16	20230309	1692	17.49	20231004	3835	-48.16	20230309	1692	17.49	20231004	0.40	N	095910	500	97 억	346393	N	N	0	N	N
23	20231227	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1976	-16	5	-0.80	45814116	23250	42.61	1991	1991	1961	2585	1395	1992	1970.50	1.78	0	1084	2050	2021	1991	1962	1932	2006	1947	98	593	500	1350	1	1	19504503	385	-1.65	0.53	12	0.12	-1199.00	3746.00	3835	20230309	-48.47	1692	20231004	16.78	3835	-48.47	20230309	1692	16.78	20231004	3835	-48.47	20230309	1692	16.78	20231004	0.40	N	095910	500	97 억	346393	N	N	0	N	N
24	20231227	100736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1968	-24	5	-1.20	33921130	17206	31.53	1991	1991	1961	2585	1395	1992	1971.47	1.78	0	852	2050	2021	1991	1962	1932	2006	1947	98	593	500	1350	1	1	19504503	384	-1.64	0.53	12	0.09	-1199.00	3746.00	3835	20230309	-48.68	1692	20231004	16.31	3835	-48.68	20230309	1692	16.31	20231004	3835	-48.68	20230309	1692	16.31	20231004	0.40	N	095910	500	97 억	346393	N	N	0	N	N
25	20231227	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1986	-6	5	-0.30	3309414	1663	3.05	1991	1991	1986	2585	1395	1992	1990.03	1.78	0	-398	2050	2021	1991	1962	1932	2006	1947	98	593	500	1350	1	1	19504503	387	-1.66	0.53	12	0.01	-1199.00	3746.00	3835	20230309	-48.21	1692	20231004	17.38	3835	-48.21	20230309	1692	17.38	20231004	3835	-48.21	20230309	1692	17.38	20231004	0.40	N	095910	500	97 억	346393	N	N	0	N	N
26	20231226	160738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1992	-8	5	-0.40	108160522	54543	53.89	2000	2020	1961	2600	1400	2000	1983.02	1.83	0	-13380	2100	2049	2024	1973	1948	2037	1961	98	600	500	1360	1	1	19504503	389	-1.66	0.53	12	0.28	-1199.00	3746.00	3835	20230309	-48.06	1692	20231004	17.73	3835	-48.06	20230309	1692	17.73	20231004	3835	-48.06	20230309	1692	17.73	20231004	0.40	N	095910	500	97 억	356102	N	N	0	N	N
27	20231226	150735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1988	-12	5	-0.60	106360700	53639	53.00	2000	2020	1961	2600	1400	2000	1982.88	1.83	0	-13265	2100	2049	2024	1973	1948	2037	1961	98	600	500	1360	1	1	19504503	388	-1.66	0.53	12	0.28	-1199.00	3746.00	3835	20230309	-48.16	1692	20231004	17.49	3835	-48.16	20230309	1692	17.49	20231004	3835	-48.16	20230309	1692	17.49	20231004	0.40	N	095910	500	97 억	356102	N	N	0	N	N
28	20231226	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1999	-1	5	-0.05	92245595	46551	45.99	2000	2020	1961	2600	1400	2000	1981.58	1.83	0	-10198	2100	2049	2024	1973	1948	2037	1961	98	600	500	1360	1	1	19504503	390	-1.67	0.53	12	0.24	-1199.00	3746.00	3835	20230309	-47.87	1692	20231004	18.14	3835	-47.87	20230309	1692	18.14	20231004	3835	-47.87	20230309	1692	18.14	20231004	0.40	N	095910	500	97 억	356102	N	N	0	N	N
29	20231226	130736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	-7	5	-0.35	80277128	40555	40.07	2000	2020	1961	2600	1400	2000	1979.44	1.83	0	-8525	2100	2049	2024	1973	1948	2037	1961	98	600	500	1360	1	1	19504503	389	-1.66	0.53	12	0.21	-1199.00	3746.00	3835	20230309	-48.03	1692	20231004	17.79	3835	-48.03	20230309	1692	17.79	20231004	3835	-48.03	20230309	1692	17.79	20231004	0.40	N	095910	500	97 억	356102	N	N	0	N	N
30	20231226	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	-22	5	-1.10	69836482	35294	34.87	2000	2020	1961	2600	1400	2000	1978.68	1.83	0	-6960	2100	2049	2024	1973	1948	2037	1961	98	600	500	1360	1	1	19504503	386	-1.65	0.53	12	0.18	-1199.00	3746.00	3835	20230309	-48.42	1692	20231004	16.90	3835	-48.42	20230309	1692	16.90	20231004	3835	-48.42	20230309	1692	16.90	20231004	0.40	N	095910	500	97 억	356102	N	N	0	N	N
31	20231226	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1994	-6	5	-0.30	65542154	33128	32.73	2000	2020	1961	2600	1400	2000	1978.42	1.83	0	-6434	2100	2049	2024	1973	1948	2037	1961	98	600	500	1360	1	1	19504503	389	-1.66	0.53	12	0.17	-1199.00	3746.00	3835	20230309	-48.01	1692	20231004	17.85	3835	-48.01	20230309	1692	17.85	20231004	3835	-48.01	20230309	1692	17.85	20231004	0.40	N	095910	500	97 억	356102	N	N	0	N	N
32	20231226	100735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1966	-34	5	-1.70	54527258	27555	27.23	2000	2020	1961	2600	1400	2000	1978.81	1.83	0	-5585	2100	2049	2024	1973	1948	2037	1961	98	600	500	1360	1	1	19504503	383	-1.64	0.52	12	0.14	-1199.00	3746.00	3835	20230309	-48.74	1692	20231004	16.19	3835	-48.74	20230309	1692	16.19	20231004	3835	-48.74	20230309	1692	16.19	20231004	0.40	N	095910	500	97 억	356102	N	N	0	N	N
33	20231226	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1994	-6	5	-0.30	11553168	5779	5.71	2000	2020	1994	2600	1400	2000	1999.16	1.83	0	-2346	2100	2049	2024	1973	1948	2037	1961	98	600	500	1360	1	1	19504503	389	-1.66	0.53	12	0.03	-1199.00	3746.00	3835	20230309	-48.01	1692	20231004	17.85	3835	-48.01	20230309	1692	17.85	20231004	3835	-48.01	20230309	1692	17.85	20231004	0.40	N	095910	500	97 억	356102	N	N	0	N	N
34	20231222	160726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-45	5	-2.20	203979452	101004	42.05	2045	2075	1999	2655	1435	2045	2019.54	1.85	0	-6550	2168	2106	2048	1986	1928	2137	2017	98	610	500	1390	5	1	19504503	390	-1.67	0.53	12	0.52	-1199.00	3746.00	3835	20230309	-47.85	1692	20231004	18.20	3835	-47.85	20230309	1692	18.20	20231004	3835	-47.85	20230309	1692	18.20	20231004	0.40	N	095910	500	97 억	360270	N	N	0	N	N
35	20231222	150724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-30	5	-1.47	172653927	85368	35.54	2045	2075	1999	2655	1435	2045	2022.47	1.85	0	-2589	2168	2106	2048	1986	1928	2137	2017	98	610	500	1390	5	1	19504503	393	-1.68	0.54	12	0.44	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	3835	-47.46	20230309	1692	19.09	20231004	3835	-47.46	20230309	1692	19.09	20231004	0.40	N	095910	500	97 억	360270	N	N	0	N	N
36	20231222	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-35	5	-1.71	165456337	81797	34.05	2045	2075	1999	2655	1435	2045	2022.77	1.85	0	-1174	2168	2106	2048	1986	1928	2137	2017	98	610	500	1390	5	1	19504503	392	-1.68	0.54	12	0.42	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	360270	N	N	0	N	N
37	20231222	130724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	-15	5	-0.73	102596600	50490	21.02	2045	2075	2010	2655	1435	2045	2032.02	1.85	0	-6846	2168	2106	2048	1986	1928	2137	2017	98	610	500	1390	5	1	19504503	396	-1.69	0.54	12	0.26	-1199.00	3746.00	3835	20230309	-47.07	1692	20231004	19.98	3835	-47.07	20230309	1692	19.98	20231004	3835	-47.07	20230309	1692	19.98	20231004	0.40	N	095910	500	97 억	360270	N	N	0	N	N
38	20231222	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-5	5	-0.24	88161980	43368	18.05	2045	2075	2010	2655	1435	2045	2032.88	1.85	0	-7406	2168	2106	2048	1986	1928	2137	2017	98	610	500	1390	5	1	19504503	398	-1.70	0.54	12	0.22	-1199.00	3746.00	3835	20230309	-46.81	1692	20231004	20.57	3835	-46.81	20230309	1692	20.57	20231004	3835	-46.81	20230309	1692	20.57	20231004	0.40	N	095910	500	97 억	360270	N	N	0	N	N
39	20231222	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-5	5	-0.24	65269225	32071	13.35	2045	2075	2010	2655	1435	2045	2035.15	1.85	0	-6826	2168	2106	2048	1986	1928	2137	2017	98	610	500	1390	5	1	19504503	398	-1.70	0.54	12	0.16	-1199.00	3746.00	3835	20230309	-46.81	1692	20231004	20.57	3835	-46.81	20230309	1692	20.57	20231004	3835	-46.81	20230309	1692	20.57	20231004	0.40	N	095910	500	97 억	360270	N	N	0	N	N
40	20231222	100719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-10	5	-0.49	56830365	27932	11.63	2045	2075	2010	2655	1435	2045	2034.60	1.85	0	-7016	2168	2106	2048	1986	1928	2137	2017	98	610	500	1390	5	1	19504503	397	-1.70	0.54	12	0.14	-1199.00	3746.00	3835	20230309	-46.94	1692	20231004	20.27	3835	-46.94	20230309	1692	20.27	20231004	3835	-46.94	20230309	1692	20.27	20231004	0.40	N	095910	500	97 억	360270	N	N	0	N	N
41	20231222	090721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	-15	5	-0.73	9411320	4602	1.92	2045	2075	2025	2655	1435	2045	2045.05	1.85	0	-381	2168	2106	2048	1986	1928	2137	2017	98	610	500	1390	5	1	19504503	396	-1.69	0.54	12	0.02	-1199.00	3746.00	3835	20230309	-47.07	1692	20231004	19.98	3835	-47.07	20230309	1692	19.98	20231004	3835	-47.07	20230309	1692	19.98	20231004	0.40	N	095910	500	97 억	360270	N	N	0	N	N
42	20231221	160717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	15	2	0.74	490669019	239429	96.38	2030	2110	1990	2635	1425	2030	2049.35	1.83	0	-7211	2130	2080	2030	1980	1930	2105	2005	98	605	500	1380	5	1	19504503	399	-1.71	0.55	12	1.23	-1199.00	3746.00	3835	20230309	-46.68	1692	20231004	20.86	3835	-46.68	20230309	1692	20.86	20231004	3835	-46.68	20230309	1692	20.86	20231004	0.40	N	095910	500	97 억	356923	N	N	0	N	N
43	20231221	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	15	2	0.74	463429924	226051	91.00	2030	2110	1990	2635	1425	2030	2050.12	1.83	0	-6879	2130	2080	2030	1980	1930	2105	2005	98	605	500	1380	5	1	19504503	399	-1.71	0.55	12	1.16	-1199.00	3746.00	3835	20230309	-46.68	1692	20231004	20.86	3835	-46.68	20230309	1692	20.86	20231004	3835	-46.68	20230309	1692	20.86	20231004	0.40	N	095910	500	97 억	356923	N	N	0	N	N
44	20231221	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	15	2	0.74	422618499	206060	82.95	2030	2110	1990	2635	1425	2030	2050.96	1.83	0	-8244	2130	2080	2030	1980	1930	2105	2005	98	605	500	1380	5	1	19504503	399	-1.71	0.55	12	1.06	-1199.00	3746.00	3835	20230309	-46.68	1692	20231004	20.86	3835	-46.68	20230309	1692	20.86	20231004	3835	-46.68	20230309	1692	20.86	20231004	0.40	N	095910	500	97 억	356923	N	N	0	N	N
45	20231221	130716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	65	2	3.20	371593984	181307	72.98	2030	2110	1990	2635	1425	2030	2049.54	1.83	0	-7478	2130	2080	2030	1980	1930	2105	2005	98	605	500	1380	5	1	19504503	409	-1.75	0.56	12	0.93	-1199.00	3746.00	3835	20230309	-45.37	1692	20231004	23.82	3835	-45.37	20230309	1692	23.82	20231004	3835	-45.37	20230309	1692	23.82	20231004	0.40	N	095910	500	97 억	356923	N	N	0	N	N
46	20231221	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	20	2	0.99	240650119	118462	47.69	2030	2085	1990	2635	1425	2030	2031.46	1.83	0	-14576	2130	2080	2030	1980	1930	2105	2005	98	605	500	1380	5	1	19504503	400	-1.71	0.55	12	0.61	-1199.00	3746.00	3835	20230309	-46.54	1692	20231004	21.16	3835	-46.54	20230309	1692	21.16	20231004	3835	-46.54	20230309	1692	21.16	20231004	0.40	N	095910	500	97 억	356923	N	N	0	N	N
47	20231221	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	5	2	0.25	106136164	52831	21.27	2030	2050	1990	2635	1425	2030	2008.92	1.83	0	-10508	2130	2080	2030	1980	1930	2105	2005	98	605	500	1380	5	1	19504503	397	-1.70	0.54	12	0.27	-1199.00	3746.00	3835	20230309	-46.94	1692	20231004	20.27	3835	-46.94	20230309	1692	20.27	20231004	3835	-46.94	20230309	1692	20.27	20231004	0.40	N	095910	500	97 억	356923	N	N	0	N	N
48	20231221	100718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-20	5	-0.99	35324970	17563	7.07	2030	2030	1995	2635	1425	2030	2011.18	1.83	0	-1557	2130	2080	2030	1980	1930	2105	2005	98	605	500	1380	5	1	19504503	392	-1.68	0.54	12	0.09	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	356923	N	N	0	N	N
49	20231221	090719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-20	5	-0.99	15823270	7830	3.15	2030	2030	2005	2635	1425	2030	2020.69	1.83	0	107	2130	2080	2030	1980	1930	2105	2005	98	605	500	1380	5	1	19504503	392	-1.68	0.54	12	0.04	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	356923	N	N	0	N	N
50	20231220	160720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	76	2	3.89	501616296	247229	412.78	1980	2080	1980	2540	1368	1954	2028.95	1.68	0	31834	1990	1971	1952	1933	1914	1962	1924	98	586	500	1320	5	1	19504503	396	-1.69	0.54	12	1.27	-1199.00	3746.00	3835	20230309	-47.07	1692	20231004	19.98	3835	-47.07	20230309	1692	19.98	20231004	3835	-47.07	20230309	1692	19.98	20231004	0.40	N	095910	500	97 억	327384	N	N	0	N	N
51	20231220	150758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	86	2	4.40	482259241	237691	396.86	1980	2080	1980	2540	1368	1954	2028.93	1.68	0	32508	1990	1971	1952	1933	1914	1962	1924	98	586	500	1320	5	1	19504503	398	-1.70	0.54	12	1.22	-1199.00	3746.00	3835	20230309	-46.81	1692	20231004	20.57	3835	-46.81	20230309	1692	20.57	20231004	3835	-46.81	20230309	1692	20.57	20231004	0.40	N	095910	500	97 억	327384	N	N	0	N	N
52	20231220	140807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	71	2	3.63	428040321	210849	352.04	1980	2080	1980	2540	1368	1954	2030.08	1.68	0	30375	1990	1971	1952	1933	1914	1962	1924	98	586	500	1320	5	1	19504503	395	-1.69	0.54	12	1.08	-1199.00	3746.00	3835	20230309	-47.20	1692	20231004	19.68	3835	-47.20	20230309	1692	19.68	20231004	3835	-47.20	20230309	1692	19.68	20231004	0.40	N	095910	500	97 억	327384	N	N	0	N	N
53	20231220	130800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	91	2	4.66	371939931	183217	305.91	1980	2080	1980	2540	1368	1954	2030.05	1.68	0	26990	1990	1971	1952	1933	1914	1962	1924	98	586	500	1320	5	1	19504503	399	-1.71	0.55	12	0.94	-1199.00	3746.00	3835	20230309	-46.68	1692	20231004	20.86	3835	-46.68	20230309	1692	20.86	20231004	3835	-46.68	20230309	1692	20.86	20231004	0.40	N	095910	500	97 억	327384	N	N	0	N	N
54	20231220	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	81	2	4.15	226560646	112302	187.50	1980	2055	1980	2540	1368	1954	2017.42	1.68	0	9378	1990	1971	1952	1933	1914	1962	1924	98	586	500	1320	5	1	19504503	397	-1.70	0.54	12	0.58	-1199.00	3746.00	3835	20230309	-46.94	1692	20231004	20.27	3835	-46.94	20230309	1692	20.27	20231004	3835	-46.94	20230309	1692	20.27	20231004	0.40	N	095910	500	97 억	327384	N	N	0	N	N
55	20231220	110720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	61	2	3.12	174357517	86447	144.34	1980	2055	1980	2540	1368	1954	2016.93	1.68	0	10425	1990	1971	1952	1933	1914	1962	1924	98	586	500	1320	5	1	19504503	393	-1.68	0.54	12	0.44	-1199.00	3746.00	3835	20230309	-47.46	1692	20231004	19.09	3835	-47.46	20230309	1692	19.09	20231004	3835	-47.46	20230309	1692	19.09	20231004	0.40	N	095910	500	97 억	327384	N	N	0	N	N
56	20231220	100718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	56	2	2.87	158561622	78608	131.25	1980	2055	1980	2540	1368	1954	2017.12	1.68	0	10069	1990	1971	1952	1933	1914	1962	1924	98	586	500	1320	5	1	19504503	392	-1.68	0.54	12	0.40	-1199.00	3746.00	3835	20230309	-47.59	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	3835	-47.59	20230309	1692	18.79	20231004	0.40	N	095910	500	97 억	327384	N	N	0	N	N
57	20231220	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	76	2	3.89	70398637	34760	58.04	1980	2055	1980	2540	1368	1954	2025.28	1.68	0	3278	1990	1971	1952	1933	1914	1962	1924	98	586	500	1320	5	1	19504503	396	-1.69	0.54	12	0.18	-1199.00	3746.00	3835	20230309	-47.07	1692	20231004	19.98	3835	-47.07	20230309	1692	19.98	20231004	3835	-47.07	20230309	1692	19.98	20231004	0.40	N	095910	500	97 억	327384	N	N	0	N	N
58	20231219	160717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-14	5	-0.71	116774735	59876	87.80	1970	1971	1933	2555	1378	1968	1950.22	1.65	0	3876	1999	1983	1970	1954	1941	1982	1953	98	587	500	1330	1	1	19504503	381	-1.63	0.52	12	0.31	-1199.00	3746.00	3835	20230309	-49.05	1692	20231004	15.48	3835	-49.05	20230309	1692	15.48	20231004	3835	-49.05	20230309	1692	15.48	20231004	0.40	N	095910	500	97 억	322263	N	N	0	N	N
59	20231219	150720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1944	-24	5	-1.22	112232027	57542	84.37	1970	1971	1933	2555	1378	1968	1950.38	1.65	0	4038	1999	1983	1970	1954	1941	1982	1953	98	587	500	1330	1	1	19504503	379	-1.62	0.52	12	0.30	-1199.00	3746.00	3835	20230309	-49.31	1692	20231004	14.89	3835	-49.31	20230309	1692	14.89	20231004	3835	-49.31	20230309	1692	14.89	20231004	0.40	N	095910	500	97 억	322263	N	N	0	N	N
60	20231219	140716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	-7	5	-0.36	93940814	48154	70.61	1970	1971	1933	2555	1378	1968	1950.78	1.65	0	5314	1999	1983	1970	1954	1941	1982	1953	98	587	500	1330	1	1	19504503	382	-1.64	0.52	12	0.25	-1199.00	3746.00	3835	20230309	-48.87	1692	20231004	15.90	3835	-48.87	20230309	1692	15.90	20231004	3835	-48.87	20230309	1692	15.90	20231004	0.40	N	095910	500	97 억	322263	N	N	0	N	N
61	20231219	130721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1965	-3	5	-0.15	92985128	47667	69.90	1970	1971	1933	2555	1378	1968	1950.66	1.65	0	5679	1999	1983	1970	1954	1941	1982	1953	98	587	500	1330	1	1	19504503	383	-1.64	0.52	12	0.24	-1199.00	3746.00	3835	20230309	-48.76	1692	20231004	16.13	3835	-48.76	20230309	1692	16.13	20231004	3835	-48.76	20230309	1692	16.13	20231004	0.40	N	095910	500	97 억	322263	N	N	0	N	N
62	20231219	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1966	-2	5	-0.10	87541140	44884	65.81	1970	1971	1933	2555	1378	1968	1950.32	1.65	0	5509	1999	1983	1970	1954	1941	1982	1953	98	587	500	1330	1	1	19504503	383	-1.64	0.52	12	0.23	-1199.00	3746.00	3835	20230309	-48.74	1692	20231004	16.19	3835	-48.74	20230309	1692	16.19	20231004	3835	-48.74	20230309	1692	16.19	20231004	0.40	N	095910	500	97 억	322263	N	N	0	N	N
63	20231219	110720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1963	-5	5	-0.25	82818166	42482	62.29	1970	1971	1933	2555	1378	1968	1949.41	1.65	0	5943	1999	1983	1970	1954	1941	1982	1953	98	587	500	1330	1	1	19504503	383	-1.64	0.52	12	0.22	-1199.00	3746.00	3835	20230309	-48.81	1692	20231004	16.02	3835	-48.81	20230309	1692	16.02	20231004	3835	-48.81	20230309	1692	16.02	20231004	0.40	N	095910	500	97 억	322263	N	N	0	N	N
64	20231219	100718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1958	-10	5	-0.51	69699332	35804	52.50	1970	1971	1933	2555	1378	1968	1946.59	1.65	0	6973	1999	1983	1970	1954	1941	1982	1953	98	587	500	1330	1	1	19504503	382	-1.63	0.52	12	0.18	-1199.00	3746.00	3835	20230309	-48.94	1692	20231004	15.72	3835	-48.94	20230309	1692	15.72	20231004	3835	-48.94	20230309	1692	15.72	20231004	0.40	N	095910	500	97 억	322263	N	N	0	N	N
65	20231219	090715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1958	-10	5	-0.51	12341347	6292	9.23	1970	1971	1957	2555	1378	1968	1961.25	1.65	0	-4687	1999	1983	1970	1954	1941	1982	1953	98	587	500	1330	1	1	19504503	382	-1.63	0.52	12	0.03	-1199.00	3746.00	3835	20230309	-48.94	1692	20231004	15.72	3835	-48.94	20230309	1692	15.72	20231004	3835	-48.94	20230309	1692	15.72	20231004	0.40	N	095910	500	97 억	322263	N	N	0	N	N
66	20231218	160715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1968	11	2	0.56	133624496	68007	8.46	1968	1986	1957	2540	1370	1957	1964.86	1.65	0	-1146	2229	2093	2019	1883	1809	2056	1846	98	583	500	1330	1	1	19504503	384	-1.64	0.53	12	0.35	-1199.00	3746.00	3835	20230309	-48.68	1692	20231004	16.31	3835	-48.68	20230309	1692	16.31	20231004	3835	-48.68	20230309	1692	16.31	20231004	0.42	N	095910	500	97 억	322173	N	N	0	N	N
67	20231218	150717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	10	2	0.51	122017797	62091	7.72	1968	1986	1957	2540	1370	1957	1965.14	1.65	0	-1285	2229	2093	2019	1883	1809	2056	1846	98	583	500	1330	1	1	19504503	384	-1.64	0.53	12	0.32	-1199.00	3746.00	3835	20230309	-48.71	1692	20231004	16.25	3835	-48.71	20230309	1692	16.25	20231004	3835	-48.71	20230309	1692	16.25	20231004	0.42	N	095910	500	97 억	322173	N	N	0	N	N
68	20231218	140712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	15	2	0.77	112935835	57474	7.15	1968	1986	1957	2540	1370	1957	1964.99	1.65	0	-622	2229	2093	2019	1883	1809	2056	1846	98	583	500	1330	1	1	19504503	385	-1.64	0.53	12	0.29	-1199.00	3746.00	3835	20230309	-48.58	1692	20231004	16.55	3835	-48.58	20230309	1692	16.55	20231004	3835	-48.58	20230309	1692	16.55	20231004	0.42	N	095910	500	97 억	322173	N	N	0	N	N
69	20231218	130714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1958	1	2	0.05	105878251	53875	6.70	1968	1986	1957	2540	1370	1957	1965.26	1.65	0	-360	2229	2093	2019	1883	1809	2056	1846	98	583	500	1330	1	1	19504503	382	-1.63	0.52	12	0.28	-1199.00	3746.00	3835	20230309	-48.94	1692	20231004	15.72	3835	-48.94	20230309	1692	15.72	20231004	3835	-48.94	20230309	1692	15.72	20231004	0.42	N	095910	500	97 억	322173	N	N	0	N	N
70	20231218	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1974	17	2	0.87	91732878	46660	5.80	1968	1986	1957	2540	1370	1957	1965.99	1.65	0	-797	2229	2093	2019	1883	1809	2056	1846	98	583	500	1330	1	1	19504503	385	-1.65	0.53	12	0.24	-1199.00	3746.00	3835	20230309	-48.53	1692	20231004	16.67	3835	-48.53	20230309	1692	16.67	20231004	3835	-48.53	20230309	1692	16.67	20231004	0.42	N	095910	500	97 억	322173	N	N	0	N	N
71	20231218	110713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	16	2	0.82	83749884	42610	5.30	1968	1986	1957	2540	1370	1957	1965.50	1.65	0	-434	2229	2093	2019	1883	1809	2056	1846	98	583	500	1330	1	1	19504503	385	-1.65	0.53	12	0.22	-1199.00	3746.00	3835	20230309	-48.55	1692	20231004	16.61	3835	-48.55	20230309	1692	16.61	20231004	3835	-48.55	20230309	1692	16.61	20231004	0.42	N	095910	500	97 억	322173	N	N	0	N	N
72	20231218	100710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	7	2	0.36	57152067	29105	3.62	1968	1986	1957	2540	1370	1957	1963.65	1.65	0	-772	2229	2093	2019	1883	1809	2056	1846	98	583	500	1330	1	1	19504503	383	-1.64	0.52	12	0.15	-1199.00	3746.00	3835	20230309	-48.79	1692	20231004	16.08	3835	-48.79	20230309	1692	16.08	20231004	3835	-48.79	20230309	1692	16.08	20231004	0.42	N	095910	500	97 억	322173	N	N	0	N	N
73	20231218	090709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	10	2	0.51	17745965	9008	1.12	1968	1986	1967	2540	1370	1957	1970.02	1.65	0	-588	2229	2093	2019	1883	1809	2056	1846	98	583	500	1330	1	1	19504503	384	-1.64	0.53	12	0.05	-1199.00	3746.00	3835	20230309	-48.71	1692	20231004	16.25	3835	-48.71	20230309	1692	16.25	20231004	3835	-48.71	20230309	1692	16.25	20231004	0.42	N	095910	500	97 억	322173	N	N	0	N	N
74	20231215	160710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1957	-22	5	-1.11	1653865326	803046	377.75	2010	2155	1945	2570	1386	1979	2059.87	1.67	0	-106951	2081	2030	1969	1918	1857	2055	1943	98	591	500	1340	1	1	19504503	382	-1.63	0.52	12	4.12	-1199.00	3746.00	3835	20230309	-48.97	1692	20231004	15.66	3835	-48.97	20230309	1692	15.66	20231004	3835	-48.97	20230309	1692	15.66	20231004	0.41	N	095910	500	97 억	326385	N	N	20	N	N
75	20231215	150713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-25	5	-1.26	1619818655	785612	369.55	2010	2155	1945	2570	1386	1979	2062.25	1.67	0	-103185	2081	2030	1969	1918	1857	2055	1943	98	591	500	1340	1	1	19504503	381	-1.63	0.52	12	4.03	-1199.00	3746.00	3835	20230309	-49.05	1692	20231004	15.48	3835	-49.05	20230309	1692	15.48	20231004	3835	-49.05	20230309	1692	15.48	20231004	0.41	N	095910	500	97 억	326385	N	N	20	N	N
76	20231215	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	-23	5	-1.16	1522758944	735805	346.12	2010	2155	1955	2570	1386	1979	2069.98	1.67	0	-73892	2081	2030	1969	1918	1857	2055	1943	98	591	500	1340	1	1	19504503	382	-1.63	0.52	12	3.77	-1199.00	3746.00	3835	20230309	-49.00	1692	20231004	15.60	3835	-49.00	20230309	1692	15.60	20231004	3835	-49.00	20230309	1692	15.60	20231004	0.41	N	095910	500	97 억	326385	N	N	20	N	N
77	20231215	130708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1962	-17	5	-0.86	1422783137	684925	322.19	2010	2155	1959	2570	1386	1979	2077.82	1.67	0	-37844	2081	2030	1969	1918	1857	2055	1943	98	591	500	1340	1	1	19504503	383	-1.64	0.52	12	3.51	-1199.00	3746.00	3835	20230309	-48.84	1692	20231004	15.96	3835	-48.84	20230309	1692	15.96	20231004	3835	-48.84	20230309	1692	15.96	20231004	0.41	N	095910	500	97 억	326385	N	N	20	N	N
78	20231215	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1986	7	2	0.35	1316769228	631144	296.89	2010	2155	1986	2570	1386	1979	2086.96	1.67	0	-6611	2081	2030	1969	1918	1857	2055	1943	98	591	500	1340	1	1	19504503	387	-1.66	0.53	12	3.24	-1199.00	3746.00	3835	20230309	-48.21	1692	20231004	17.38	3835	-48.21	20230309	1692	17.38	20231004	3835	-48.21	20230309	1692	17.38	20231004	0.41	N	095910	500	97 억	326385	N	N	20	N	N
79	20231215	110705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	56	2	2.83	1200071894	572912	269.50	2010	2155	2010	2570	1386	1979	2095.45	1.67	0	21543	2081	2030	1969	1918	1857	2055	1943	98	591	500	1340	5	1	19504503	397	-1.70	0.54	12	2.94	-1199.00	3746.00	3835	20230309	-46.94	1692	20231004	20.27	3835	-46.94	20230309	1692	20.27	20231004	3835	-46.94	20230309	1692	20.27	20231004	0.41	N	095910	500	97 억	326385	N	N	20	N	N
80	20231215	100710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	111	2	5.61	1043292649	497045	233.81	2010	2155	2010	2570	1386	1979	2099.90	1.67	0	21610	2081	2030	1969	1918	1857	2055	1943	98	591	500	1340	5	1	19504503	408	-1.74	0.56	12	2.55	-1199.00	3746.00	3835	20230309	-45.50	1692	20231004	23.52	3835	-45.50	20230309	1692	23.52	20231004	3835	-45.50	20230309	1692	23.52	20231004	0.41	N	095910	500	97 억	326385	N	N	20	N	N
81	20231215	090711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	116	2	5.86	327677089	157298	73.99	2010	2120	2010	2570	1386	1979	2085.71	1.67	0	11622	2081	2030	1969	1918	1857	2055	1943	98	591	500	1340	5	1	19504503	409	-1.75	0.56	12	0.81	-1199.00	3746.00	3835	20230309	-45.37	1692	20231004	23.82	3835	-45.37	20230309	1692	23.82	20231004	3835	-45.37	20230309	1692	23.82	20231004	0.41	N	095910	500	97 억	326385	N	N	20	N	N
82	20231214	160707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1979	49	2	2.54	407255011	206558	375.19	1930	2020	1908	2505	1351	1930	1971.61	1.66	0	1859	2001	1965	1933	1897	1865	1949	1881	98	575	500	1310	1	1	19504503	386	-1.65	0.53	12	1.06	-1199.00	3746.00	3835	20230309	-48.40	1692	20231004	16.96	3835	-48.40	20230309	1692	16.96	20231004	3835	-48.40	20230309	1692	16.96	20231004	0.41	N	095910	500	97 억	323817	N	N	20	N	N
83	20231214	150732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1974	44	2	2.28	391650999	198668	360.86	1930	2020	1908	2505	1351	1930	1971.38	1.66	0	2116	2001	1965	1933	1897	1865	1949	1881	98	575	500	1310	1	1	19504503	385	-1.65	0.53	12	1.02	-1199.00	3746.00	3835	20230309	-48.53	1692	20231004	16.67	3835	-48.53	20230309	1692	16.67	20231004	3835	-48.53	20230309	1692	16.67	20231004	0.41	N	095910	500	97 억	323817	N	N	25	N	N
84	20231214	140714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1986	56	2	2.90	363261658	184276	334.72	1930	2020	1908	2505	1351	1930	1971.29	1.66	0	3491	2001	1965	1933	1897	1865	1949	1881	98	575	500	1310	1	1	19504503	387	-1.66	0.53	12	0.94	-1199.00	3746.00	3835	20230309	-48.21	1692	20231004	17.38	3835	-48.21	20230309	1692	17.38	20231004	3835	-48.21	20230309	1692	17.38	20231004	0.41	N	095910	500	97 억	323817	N	N	25	N	N
85	20231214	130728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	29	2	1.50	344678679	174882	317.66	1930	2020	1908	2505	1351	1930	1970.92	1.66	0	4522	2001	1965	1933	1897	1865	1949	1881	98	575	500	1310	1	1	19504503	382	-1.63	0.52	12	0.90	-1199.00	3746.00	3835	20230309	-48.92	1692	20231004	15.78	3835	-48.92	20230309	1692	15.78	20231004	3835	-48.92	20230309	1692	15.78	20231004	0.41	N	095910	500	97 억	323817	N	N	25	N	N
86	20231214	120740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1989	59	2	3.06	314306496	159449	289.62	1930	2020	1908	2505	1351	1930	1971.20	1.66	0	4310	2001	1965	1933	1897	1865	1949	1881	98	575	500	1310	1	1	19504503	388	-1.66	0.53	12	0.82	-1199.00	3746.00	3835	20230309	-48.14	1692	20231004	17.55	3835	-48.14	20230309	1692	17.55	20231004	3835	-48.14	20230309	1692	17.55	20231004	0.41	N	095910	500	97 억	323817	N	N	25	N	N
87	20231214	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1989	59	2	3.06	155751676	80025	145.36	1930	1994	1908	2505	1351	1930	1946.29	1.66	0	2529	2001	1965	1933	1897	1865	1949	1881	98	575	500	1310	1	1	19504503	388	-1.66	0.53	12	0.41	-1199.00	3746.00	3835	20230309	-48.14	1692	20231004	17.55	3835	-48.14	20230309	1692	17.55	20231004	3835	-48.14	20230309	1692	17.55	20231004	0.41	N	095910	500	97 억	323817	N	N	25	N	N
88	20231214	100700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	5	2	0.26	45971211	23917	43.44	1930	1935	1908	2505	1351	1930	1922.11	1.66	0	-1322	2001	1965	1933	1897	1865	1949	1881	98	575	500	1310	1	1	19504503	377	-1.61	0.52	12	0.12	-1199.00	3746.00	3835	20230309	-49.54	1692	20231004	14.36	3835	-49.54	20230309	1692	14.36	20231004	3835	-49.54	20230309	1692	14.36	20231004	0.41	N	095910	500	97 억	323817	N	N	25	N	N
89	20231214	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	-19	5	-0.98	13766590	7169	13.02	1930	1933	1908	2505	1351	1930	1920.29	1.66	0	610	2001	1965	1933	1897	1865	1949	1881	98	575	500	1310	1	1	19504503	373	-1.59	0.51	12	0.04	-1199.00	3746.00	3835	20230309	-50.17	1692	20231004	12.94	3835	-50.17	20230309	1692	12.94	20231004	3835	-50.17	20230309	1692	12.94	20231004	0.41	N	095910	500	97 억	323817	N	N	25	N	N
90	20231213	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	-20	5	-1.03	105537273	54747	42.61	1954	1969	1901	2535	1365	1950	1927.71	1.70	0	-7478	2016	1983	1951	1918	1886	1967	1902	98	585	500	1320	1	1	19504503	376	-1.61	0.52	12	0.28	-1199.00	3746.00	3835	20230309	-49.67	1692	20231004	14.07	3835	-49.67	20230309	1692	14.07	20231004	3835	-49.67	20230309	1692	14.07	20231004	0.41	N	095910	500	97 억	331259	N	N	25	N	N
91	20231213	150721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1932	-18	5	-0.92	96906880	50274	39.13	1954	1969	1901	2535	1365	1950	1927.57	1.70	0	-7035	2016	1983	1951	1918	1886	1967	1902	98	585	500	1320	1	1	19504503	377	-1.61	0.52	12	0.26	-1199.00	3746.00	3835	20230309	-49.62	1692	20231004	14.18	3835	-49.62	20230309	1692	14.18	20231004	3835	-49.62	20230309	1692	14.18	20231004	0.41	N	095910	500	97 억	331259	N	N	32	N	N
92	20231213	140719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1924	-26	5	-1.33	85512714	44364	34.53	1954	1969	1901	2535	1365	1950	1927.52	1.70	0	-6437	2016	1983	1951	1918	1886	1967	1902	98	585	500	1320	1	1	19504503	375	-1.60	0.51	12	0.23	-1199.00	3746.00	3835	20230309	-49.83	1692	20231004	13.71	3835	-49.83	20230309	1692	13.71	20231004	3835	-49.83	20230309	1692	13.71	20231004	0.41	N	095910	500	97 억	331259	N	N	32	N	N
93	20231213	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1926	-24	5	-1.23	79205242	41087	31.98	1954	1969	1901	2535	1365	1950	1927.74	1.70	0	-6532	2016	1983	1951	1918	1886	1967	1902	98	585	500	1320	1	1	19504503	376	-1.61	0.51	12	0.21	-1199.00	3746.00	3835	20230309	-49.78	1692	20231004	13.83	3835	-49.78	20230309	1692	13.83	20231004	3835	-49.78	20230309	1692	13.83	20231004	0.41	N	095910	500	97 억	331259	N	N	32	N	N
94	20231213	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1922	-28	5	-1.44	53644664	27737	21.59	1954	1969	1917	2535	1365	1950	1934.04	1.70	0	-6022	2016	1983	1951	1918	1886	1967	1902	98	585	500	1320	1	1	19504503	375	-1.60	0.51	12	0.14	-1199.00	3746.00	3835	20230309	-49.88	1692	20231004	13.59	3835	-49.88	20230309	1692	13.59	20231004	3835	-49.88	20230309	1692	13.59	20231004	0.41	N	095910	500	97 억	331259	N	N	32	N	N
95	20231213	110720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	-10	5	-0.51	38634658	19928	15.51	1954	1969	1922	2535	1365	1950	1938.70	1.70	0	-4760	2016	1983	1951	1918	1886	1967	1902	98	585	500	1320	1	1	19504503	378	-1.62	0.52	12	0.10	-1199.00	3746.00	3835	20230309	-49.41	1692	20231004	14.66	3835	-49.41	20230309	1692	14.66	20231004	3835	-49.41	20230309	1692	14.66	20231004	0.41	N	095910	500	97 억	331259	N	N	32	N	N
96	20231213	100723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	0	3	0.00	28391690	14666	11.41	1954	1969	1922	2535	1365	1950	1935.87	1.70	0	-3569	2016	1983	1951	1918	1886	1967	1902	98	585	500	1320	1	1	19504503	380	-1.63	0.52	12	0.08	-1199.00	3746.00	3835	20230309	-49.15	1692	20231004	15.25	3835	-49.15	20230309	1692	15.25	20231004	3835	-49.15	20230309	1692	15.25	20231004	0.41	N	095910	500	97 억	331259	N	N	32	N	N
97	20231213	090714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1931	-19	5	-0.97	7501478	3854	3.00	1954	1957	1931	2535	1365	1950	1946.40	1.70	0	-480	2016	1983	1951	1918	1886	1967	1902	98	585	500	1320	1	1	19504503	377	-1.61	0.52	12	0.02	-1199.00	3746.00	3835	20230309	-49.65	1692	20231004	14.13	3835	-49.65	20230309	1692	14.13	20231004	3835	-49.65	20230309	1692	14.13	20231004	0.41	N	095910	500	97 억	331259	N	N	32	N	N
98	20231212	160650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	-34	5	-1.71	246274152	126625	58.94	1984	1984	1919	2575	1389	1984	1944.91	1.77	0	-13637	2052	2017	1957	1922	1862	2035	1940	98	591	500	1340	1	1	19504503	380	-1.63	0.52	12	0.65	-1199.00	3746.00	3835	20230309	-49.15	1692	20231004	15.25	3835	-49.15	20230309	1692	15.25	20231004	3835	-49.15	20230309	1692	15.25	20231004	0.48	N	095910	500	97 억	344986	N	N	32	N	N
99	20231212	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	-39	5	-1.97	236156791	121436	56.53	1984	1984	1919	2575	1389	1984	1944.70	1.77	0	-13185	2052	2017	1957	1922	1862	2035	1940	98	591	500	1340	1	1	19504503	379	-1.62	0.52	12	0.62	-1199.00	3746.00	3835	20230309	-49.28	1692	20231004	14.95	3835	-49.28	20230309	1692	14.95	20231004	3835	-49.28	20230309	1692	14.95	20231004	0.48	N	095910	500	97 억	344986	N	N	24	N	N
100	20231212	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1934	-50	5	-2.52	214290643	110162	51.28	1984	1984	1919	2575	1389	1984	1945.23	1.77	0	-12174	2052	2017	1957	1922	1862	2035	1940	98	591	500	1340	1	1	19504503	377	-1.61	0.52	12	0.56	-1199.00	3746.00	3835	20230309	-49.57	1692	20231004	14.30	3835	-49.57	20230309	1692	14.30	20231004	3835	-49.57	20230309	1692	14.30	20231004	0.48	N	095910	500	97 억	344986	N	N	24	N	N
101	20231212	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	-45	5	-2.27	202839124	104236	48.52	1984	1984	1919	2575	1389	1984	1945.96	1.77	0	-11443	2052	2017	1957	1922	1862	2035	1940	98	591	500	1340	1	1	19504503	378	-1.62	0.52	12	0.53	-1199.00	3746.00	3835	20230309	-49.44	1692	20231004	14.60	3835	-49.44	20230309	1692	14.60	20231004	3835	-49.44	20230309	1692	14.60	20231004	0.48	N	095910	500	97 억	344986	N	N	24	N	N
102	20231212	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	-49	5	-2.47	152902104	78370	36.48	1984	1984	1919	2575	1389	1984	1951.03	1.77	0	-10345	2052	2017	1957	1922	1862	2035	1940	98	591	500	1340	1	1	19504503	377	-1.61	0.52	12	0.40	-1199.00	3746.00	3835	20230309	-49.54	1692	20231004	14.36	3835	-49.54	20230309	1692	14.36	20231004	3835	-49.54	20230309	1692	14.36	20231004	0.48	N	095910	500	97 억	344986	N	N	24	N	N
103	20231212	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1949	-35	5	-1.76	136101357	69710	32.45	1984	1984	1919	2575	1389	1984	1952.39	1.77	0	-8991	2052	2017	1957	1922	1862	2035	1940	98	591	500	1340	1	1	19504503	380	-1.63	0.52	12	0.36	-1199.00	3746.00	3835	20230309	-49.18	1692	20231004	15.19	3835	-49.18	20230309	1692	15.19	20231004	3835	-49.18	20230309	1692	15.19	20231004	0.48	N	095910	500	97 억	344986	N	N	24	N	N
104	20231212	100651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1957	-27	5	-1.36	105739541	54107	25.19	1984	1984	1919	2575	1389	1984	1954.27	1.77	0	-7929	2052	2017	1957	1922	1862	2035	1940	98	591	500	1340	1	1	19504503	382	-1.63	0.52	12	0.28	-1199.00	3746.00	3835	20230309	-48.97	1692	20231004	15.66	3835	-48.97	20230309	1692	15.66	20231004	3835	-48.97	20230309	1692	15.66	20231004	0.48	N	095910	500	97 억	344986	N	N	24	N	N
105	20231212	090651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	-31	5	-1.56	28166138	14267	6.64	1984	1984	1951	2575	1389	1984	1974.22	1.77	0	-2059	2052	2017	1957	1922	1862	2035	1940	98	591	500	1340	1	1	19504503	381	-1.63	0.52	12	0.07	-1199.00	3746.00	3835	20230309	-49.07	1692	20231004	15.43	3835	-49.07	20230309	1692	15.43	20231004	3835	-49.07	20230309	1692	15.43	20231004	0.48	N	095910	500	97 억	344986	N	N	24	N	N
106	20231211	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	43	2	2.22	415327769	213277	7.83	1933	1992	1897	2520	1359	1941	1947.35	1.66	13391	34066	2487	2214	2027	1754	1567	2350	1890	98	579	500	1310	1	1	19504503	387	-1.65	0.53	12	1.09	-1199.00	3746.00	3835	20230309	-48.27	1692	20231004	17.26	3835	-48.27	20230309	1692	17.26	20231004	3835	-48.27	20230309	1692	17.26	20231004	0.48	N	095910	500	97 억	324312	N	N	24	N	N
107	20231211	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	42	2	2.16	400688856	205894	7.56	1933	1992	1897	2520	1359	1941	1946.12	1.66	13391	34079	2487	2214	2027	1754	1567	2350	1890	98	579	500	1310	1	1	19504503	387	-1.65	0.53	12	1.06	-1199.00	3746.00	3835	20230309	-48.29	1692	20231004	17.20	3835	-48.29	20230309	1692	17.20	20231004	3835	-48.29	20230309	1692	17.20	20231004	0.48	N	095910	500	97 억	324312	N	N	25	N	N
108	20231211	140649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1981	40	2	2.06	371371317	191119	7.02	1933	1992	1897	2520	1359	1941	1943.15	1.66	13391	33855	2487	2214	2027	1754	1567	2350	1890	98	579	500	1310	1	1	19504503	386	-1.65	0.53	12	0.98	-1199.00	3746.00	3835	20230309	-48.34	1692	20231004	17.08	3835	-48.34	20230309	1692	17.08	20231004	3835	-48.34	20230309	1692	17.08	20231004	0.48	N	095910	500	97 억	324312	N	N	25	N	N
109	20231211	130651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	19	2	0.98	289827378	149965	5.51	1933	1962	1897	2520	1359	1941	1932.57	1.66	13391	26053	2487	2214	2027	1754	1567	2350	1890	98	579	500	1310	1	1	19504503	382	-1.63	0.52	12	0.77	-1199.00	3746.00	3835	20230309	-48.89	1692	20231004	15.84	3835	-48.89	20230309	1692	15.84	20231004	3835	-48.89	20230309	1692	15.84	20231004	0.48	N	095910	500	97 억	324312	N	N	25	N	N
110	20231211	120650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	12	2	0.62	268534757	139086	5.11	1933	1961	1897	2520	1359	1941	1930.63	1.66	13391	21594	2487	2214	2027	1754	1567	2350	1890	98	579	500	1310	1	1	19504503	381	-1.63	0.52	12	0.71	-1199.00	3746.00	3835	20230309	-49.07	1692	20231004	15.43	3835	-49.07	20230309	1692	15.43	20231004	3835	-49.07	20230309	1692	15.43	20231004	0.48	N	095910	500	97 억	324312	N	N	25	N	N
111	20231211	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	15	2	0.77	205839242	106960	3.93	1933	1961	1897	2520	1359	1941	1924.28	1.66	13391	17995	2487	2214	2027	1754	1567	2350	1890	98	579	500	1310	1	1	19504503	382	-1.63	0.52	12	0.55	-1199.00	3746.00	3835	20230309	-49.00	1692	20231004	15.60	3835	-49.00	20230309	1692	15.60	20231004	3835	-49.00	20230309	1692	15.60	20231004	0.48	N	095910	500	97 억	324312	N	N	25	N	N
112	20231211	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1932	-9	5	-0.46	169161821	88038	3.23	1933	1961	1897	2520	1359	1941	1921.22	1.66	13391	13485	2487	2214	2027	1754	1567	2350	1890	98	579	500	1310	1	1	19504503	377	-1.61	0.52	12	0.45	-1199.00	3746.00	3835	20230309	-49.62	1692	20231004	14.18	3835	-49.62	20230309	1692	14.18	20231004	3835	-49.62	20230309	1692	14.18	20231004	0.48	N	095910	500	97 억	324312	N	N	25	N	N
113	20231211	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1931	-10	5	-0.52	90089110	47104	1.73	1933	1933	1897	2520	1359	1941	1911.89	1.66	13391	1826	2487	2214	2027	1754	1567	2350	1890	98	579	500	1310	1	1	19504503	377	-1.61	0.52	12	0.24	-1199.00	3746.00	3835	20230309	-49.65	1692	20231004	14.13	3835	-49.65	20230309	1692	14.13	20231004	3835	-49.65	20230309	1692	14.13	20231004	0.48	N	095910	500	97 억	324312	N	N	25	N	N
114	20231208	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1941	82	2	4.41	5674441010	2715251	8529.67	1860	2300	1840	2415	1302	1859	2089.89	1.66	0	-13401	1887	1872	1865	1850	1843	1869	1847	98	556	500	1260	1	1	19504503	379	-1.62	0.52	12	13.92	-1199.00	3746.00	3835	20230309	-49.39	1692	20231004	14.72	3835	-49.39	20230309	1692	14.72	20231004	3835	-49.39	20230309	1692	14.72	20231004	0.48	N	095910	500	97 억	324312	N	N	25	N	N
115	20231208	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	66	2	3.55	5575791603	2664248	8369.45	1860	2300	1840	2415	1302	1859	2092.82	1.66	0	-14785	1887	1872	1865	1850	1843	1869	1847	98	556	500	1260	1	1	19504503	375	-1.61	0.51	12	13.66	-1199.00	3746.00	3835	20230309	-49.80	1692	20231004	13.77	3835	-49.80	20230309	1692	13.77	20231004	3835	-49.80	20230309	1692	13.77	20231004	0.48	N	095910	500	97 억	324312	N	N	21	N	N
116	20231208	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1952	93	2	5.00	5172957073	2455433	7713.48	1860	2300	1840	2415	1302	1859	2106.74	1.66	0	-12358	1887	1872	1865	1850	1843	1869	1847	98	556	500	1260	1	1	19504503	381	-1.63	0.52	12	12.59	-1199.00	3746.00	3835	20230309	-49.10	1692	20231004	15.37	3835	-49.10	20230309	1692	15.37	20231004	3835	-49.10	20230309	1692	15.37	20231004	0.48	N	095910	500	97 억	324312	N	N	21	N	N
117	20231208	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1852	-7	5	-0.38	58659994	31725	99.66	1860	1865	1840	2415	1302	1859	1849.01	1.66	0	-669	1887	1872	1865	1850	1843	1869	1847	98	556	500	1260	1	1	19504503	361	-1.54	0.49	12	0.16	-1199.00	3746.00	3835	20230309	-51.71	1692	20231004	9.46	3835	-51.71	20230309	1692	9.46	20231004	3835	-51.71	20230309	1692	9.46	20231004	0.48	N	095910	500	97 억	324312	N	N	21	N	N
118	20231208	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1844	-15	5	-0.81	45051827	24337	76.45	1860	1865	1841	2415	1302	1859	1851.17	1.66	0	-164	1887	1872	1865	1850	1843	1869	1847	98	556	500	1260	1	1	19504503	360	-1.54	0.49	12	0.12	-1199.00	3746.00	3835	20230309	-51.92	1692	20231004	8.98	3835	-51.92	20230309	1692	8.98	20231004	3835	-51.92	20230309	1692	8.98	20231004	0.48	N	095910	500	97 억	324312	N	N	21	N	N
119	20231208	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1853	-6	5	-0.32	41859243	22610	71.03	1860	1865	1841	2415	1302	1859	1851.36	1.66	0	414	1887	1872	1865	1850	1843	1869	1847	98	556	500	1260	1	1	19504503	361	-1.55	0.49	12	0.12	-1199.00	3746.00	3835	20230309	-51.68	1692	20231004	9.52	3835	-51.68	20230309	1692	9.52	20231004	3835	-51.68	20230309	1692	9.52	20231004	0.48	N	095910	500	97 억	324312	N	N	21	N	N
120	20231208	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	-3	5	-0.16	8489065	4565	14.34	1860	1865	1855	2415	1302	1859	1859.60	1.66	0	-185	1887	1872	1865	1850	1843	1869	1847	98	556	500	1260	1	1	19504503	362	-1.55	0.50	12	0.02	-1199.00	3746.00	3835	20230309	-51.60	1692	20231004	9.69	3835	-51.60	20230309	1692	9.69	20231004	3835	-51.60	20230309	1692	9.69	20231004	0.48	N	095910	500	97 억	324312	N	N	21	N	N
121	20231208	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	-3	5	-0.16	679211	366	1.15	1860	1860	1855	2415	1302	1859	1855.77	1.66	0	-68	1887	1872	1865	1850	1843	1869	1847	98	556	500	1260	1	1	19504503	362	-1.55	0.50	12	0.00	-1199.00	3746.00	3835	20230309	-51.60	1692	20231004	9.69	3835	-51.60	20230309	1692	9.69	20231004	3835	-51.60	20230309	1692	9.69	20231004	0.48	N	095910	500	97 억	324312	N	N	21	N	N
122	20231207	160638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	-18	5	-0.96	59478848	31818	69.33	1879	1880	1858	2440	1314	1877	1869.35	1.68	0	-5160	1893	1885	1879	1871	1865	1889	1875	98	563	500	1270	1	1	19504503	363	-1.55	0.50	12	0.16	-1199.00	3746.00	3835	20230309	-51.53	1692	20231004	9.87	3835	-51.53	20230309	1692	9.87	20231004	3835	-51.53	20230309	1692	9.87	20231004	0.48	N	095910	500	97 억	328216	N	N	21	N	N
123	20231207	150639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-7	5	-0.37	50372016	26926	58.67	1879	1880	1864	2440	1314	1877	1870.76	1.68	0	-5115	1893	1885	1879	1871	1865	1889	1875	98	563	500	1270	1	1	19504503	365	-1.56	0.50	12	0.14	-1199.00	3746.00	3835	20230309	-51.24	1692	20231004	10.52	3835	-51.24	20230309	1692	10.52	20231004	3835	-51.24	20230309	1692	10.52	20231004	0.48	N	095910	500	97 억	328216	N	N	27	N	N
124	20231207	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	-11	5	-0.59	47694009	25493	55.55	1879	1880	1866	2440	1314	1877	1870.87	1.68	0	-4749	1893	1885	1879	1871	1865	1889	1875	98	563	500	1270	1	1	19504503	364	-1.56	0.50	12	0.13	-1199.00	3746.00	3835	20230309	-51.34	1692	20231004	10.28	3835	-51.34	20230309	1692	10.28	20231004	3835	-51.34	20230309	1692	10.28	20231004	0.48	N	095910	500	97 억	328216	N	N	27	N	N
125	20231207	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-7	5	-0.37	32447585	17331	37.76	1879	1880	1868	2440	1314	1877	1872.23	1.68	0	-3962	1893	1885	1879	1871	1865	1889	1875	98	563	500	1270	1	1	19504503	365	-1.56	0.50	12	0.09	-1199.00	3746.00	3835	20230309	-51.24	1692	20231004	10.52	3835	-51.24	20230309	1692	10.52	20231004	3835	-51.24	20230309	1692	10.52	20231004	0.48	N	095910	500	97 억	328216	N	N	27	N	N
126	20231207	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	-8	5	-0.43	26543216	14181	30.90	1879	1880	1868	2440	1314	1877	1871.75	1.68	0	-3027	1893	1885	1879	1871	1865	1889	1875	98	563	500	1270	1	1	19504503	365	-1.56	0.50	12	0.07	-1199.00	3746.00	3835	20230309	-51.26	1692	20231004	10.46	3835	-51.26	20230309	1692	10.46	20231004	3835	-51.26	20230309	1692	10.46	20231004	0.48	N	095910	500	97 억	328216	N	N	27	N	N
127	20231207	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	-4	5	-0.21	13471716	7192	15.67	1879	1880	1870	2440	1314	1877	1873.15	1.68	0	-2409	1893	1885	1879	1871	1865	1889	1875	98	563	500	1270	1	1	19504503	365	-1.56	0.50	12	0.04	-1199.00	3746.00	3835	20230309	-51.16	1692	20231004	10.70	3835	-51.16	20230309	1692	10.70	20231004	3835	-51.16	20230309	1692	10.70	20231004	0.48	N	095910	500	97 억	328216	N	N	27	N	N
128	20231207	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	-3	5	-0.16	7104156	3790	8.26	1879	1880	1870	2440	1314	1877	1874.45	1.68	0	-11	1893	1885	1879	1871	1865	1889	1875	98	563	500	1270	1	1	19504503	366	-1.56	0.50	12	0.02	-1199.00	3746.00	3835	20230309	-51.13	1692	20231004	10.76	3835	-51.13	20230309	1692	10.76	20231004	3835	-51.13	20230309	1692	10.76	20231004	0.48	N	095910	500	97 억	328216	N	N	27	N	N
129	20231207	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	-4	5	-0.21	588517	314	0.68	1879	1879	1870	2440	1314	1877	1874.26	1.68	0	32	1893	1885	1879	1871	1865	1889	1875	98	563	500	1270	1	1	19504503	365	-1.56	0.50	12	0.00	-1199.00	3746.00	3835	20230309	-51.16	1692	20231004	10.70	3835	-51.16	20230309	1692	10.70	20231004	3835	-51.16	20230309	1692	10.70	20231004	0.48	N	095910	500	97 억	328216	N	N	27	N	N
130	20231206	160628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	-8	5	-0.42	86369348	45895	175.27	1874	1887	1873	2450	1320	1885	1881.89	1.68	0	270	1942	1913	1893	1864	1844	1903	1854	98	565	500	1280	1	1	19504503	366	-1.57	0.50	12	0.24	-1199.00	3746.00	3850	20221202	-51.25	1692	20231004	10.93	3835	-51.06	20230309	1692	10.93	20231004	3835	-51.06	20230309	1692	10.93	20231004	0.48	N	095910	500	97 억	327946	N	N	27	N	N
131	20231206	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-3	5	-0.16	76746910	40780	155.74	1874	1887	1873	2450	1320	1885	1881.97	1.68	0	-52	1942	1913	1893	1864	1844	1903	1854	98	565	500	1280	1	1	19504503	367	-1.57	0.50	12	0.21	-1199.00	3746.00	3850	20221202	-51.12	1692	20231004	11.23	3835	-50.93	20230309	1692	11.23	20231004	3835	-50.93	20230309	1692	11.23	20231004	0.48	N	095910	500	97 억	327946	N	N	24	N	N
132	20231206	140637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	1	2	0.05	51219574	27238	104.02	1874	1887	1873	2450	1320	1885	1880.45	1.68	0	-420	1942	1913	1893	1864	1844	1903	1854	98	565	500	1280	1	1	19504503	368	-1.57	0.50	12	0.14	-1199.00	3746.00	3850	20221202	-51.01	1692	20231004	11.47	3835	-50.82	20230309	1692	11.47	20231004	3835	-50.82	20230309	1692	11.47	20231004	0.48	N	095910	500	97 억	327946	N	N	24	N	N
133	20231206	130630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1887	2	2	0.11	48611181	25855	98.74	1874	1887	1873	2450	1320	1885	1880.15	1.68	0	-549	1942	1913	1893	1864	1844	1903	1854	98	565	500	1280	1	1	19504503	368	-1.57	0.50	12	0.13	-1199.00	3746.00	3850	20221202	-50.99	1692	20231004	11.52	3835	-50.80	20230309	1692	11.52	20231004	3835	-50.80	20230309	1692	11.52	20231004	0.48	N	095910	500	97 억	327946	N	N	24	N	N
134	20231206	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	-1	5	-0.05	43625521	23209	88.63	1874	1885	1873	2450	1320	1885	1879.68	1.68	0	-817	1942	1913	1893	1864	1844	1903	1854	98	565	500	1280	1	1	19504503	367	-1.57	0.50	12	0.12	-1199.00	3746.00	3850	20221202	-51.06	1692	20231004	11.35	3835	-50.87	20230309	1692	11.35	20231004	3835	-50.87	20230309	1692	11.35	20231004	0.48	N	095910	500	97 억	327946	N	N	24	N	N
135	20231206	110638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-5	5	-0.27	19005087	10126	38.67	1874	1885	1873	2450	1320	1885	1876.86	1.68	0	-877	1942	1913	1893	1864	1844	1903	1854	98	565	500	1280	1	1	19504503	367	-1.57	0.50	12	0.05	-1199.00	3746.00	3850	20221202	-51.17	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	3835	-50.98	20230309	1692	11.11	20231004	0.48	N	095910	500	97 억	327946	N	N	24	N	N
136	20231206	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	-8	5	-0.42	15320794	8164	31.18	1874	1885	1873	2450	1320	1885	1876.63	1.68	0	-929	1942	1913	1893	1864	1844	1903	1854	98	565	500	1280	1	1	19504503	366	-1.57	0.50	12	0.04	-1199.00	3746.00	3850	20221202	-51.25	1692	20231004	10.93	3835	-51.06	20230309	1692	10.93	20231004	3835	-51.06	20230309	1692	10.93	20231004	0.48	N	095910	500	97 억	327946	N	N	24	N	N
137	20231206	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	-10	5	-0.53	4269075	2276	8.69	1874	1885	1873	2450	1320	1885	1875.69	1.68	0	-680	1942	1913	1893	1864	1844	1903	1854	98	565	500	1280	1	1	19504503	366	-1.56	0.50	12	0.01	-1199.00	3746.00	3850	20221202	-51.30	1692	20231004	10.82	3835	-51.11	20230309	1692	10.82	20231004	3835	-51.11	20230309	1692	10.82	20231004	0.48	N	095910	500	97 억	327946	N	N	24	N	N
138	20231205	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	-10	5	-0.53	49192555	26129	95.54	1922	1922	1873	2460	1327	1895	1882.68	1.71	0	-4685	1913	1904	1899	1890	1885	1908	1894	98	565	500	1280	1	1	19504503	368	-1.57	0.50	12	0.13	-1199.00	3746.00	3875	20221201	-51.35	1692	20231004	11.41	3835	-50.85	20230309	1692	11.41	20231004	3835	-50.85	20230309	1692	11.41	20231004	0.48	N	095910	500	97 억	332631	N	N	24	N	N
139	20231205	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-15	5	-0.79	44404507	23588	86.25	1922	1922	1873	2460	1327	1895	1882.50	1.71	0	-4362	1913	1904	1899	1890	1885	1908	1894	98	565	500	1280	1	1	19504503	367	-1.57	0.50	12	0.12	-1199.00	3746.00	3875	20221201	-51.48	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	3835	-50.98	20230309	1692	11.11	20231004	0.48	N	095910	500	97 억	332631	N	N	17	N	N
140	20231205	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	-14	5	-0.74	41532486	22057	80.65	1922	1922	1873	2460	1327	1895	1882.96	1.71	0	-4042	1913	1904	1899	1890	1885	1908	1894	98	565	500	1280	1	1	19504503	367	-1.57	0.50	12	0.11	-1199.00	3746.00	3875	20221201	-51.46	1692	20231004	11.17	3835	-50.95	20230309	1692	11.17	20231004	3835	-50.95	20230309	1692	11.17	20231004	0.48	N	095910	500	97 억	332631	N	N	17	N	N
141	20231205	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	-18	5	-0.95	30017108	15917	58.20	1922	1922	1877	2460	1327	1895	1885.85	1.71	0	-3008	1913	1904	1899	1890	1885	1908	1894	98	565	500	1280	1	1	19504503	366	-1.57	0.50	12	0.08	-1199.00	3746.00	3875	20221201	-51.56	1692	20231004	10.93	3835	-51.06	20230309	1692	10.93	20231004	3835	-51.06	20230309	1692	10.93	20231004	0.48	N	095910	500	97 억	332631	N	N	17	N	N
142	20231205	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-15	5	-0.79	25430123	13474	49.27	1922	1922	1877	2460	1327	1895	1887.35	1.71	0	-2488	1913	1904	1899	1890	1885	1908	1894	98	565	500	1280	1	1	19504503	367	-1.57	0.50	12	0.07	-1199.00	3746.00	3875	20221201	-51.48	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	3835	-50.98	20230309	1692	11.11	20231004	0.48	N	095910	500	97 억	332631	N	N	17	N	N
143	20231205	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	-14	5	-0.74	22445661	11886	43.46	1922	1922	1877	2460	1327	1895	1888.41	1.71	0	-1928	1913	1904	1899	1890	1885	1908	1894	98	565	500	1280	1	1	19504503	367	-1.57	0.50	12	0.06	-1199.00	3746.00	3875	20221201	-51.46	1692	20231004	11.17	3835	-50.95	20230309	1692	11.17	20231004	3835	-50.95	20230309	1692	11.17	20231004	0.48	N	095910	500	97 억	332631	N	N	17	N	N
144	20231205	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1899	4	2	0.21	15289798	8093	29.59	1922	1922	1877	2460	1327	1895	1889.26	1.71	0	5	1913	1904	1899	1890	1885	1908	1894	98	565	500	1280	1	1	19504503	370	-1.58	0.51	12	0.04	-1199.00	3746.00	3875	20221201	-50.99	1692	20231004	12.23	3835	-50.48	20230309	1692	12.23	20231004	3835	-50.48	20230309	1692	12.23	20231004	0.48	N	095910	500	97 억	332631	N	N	17	N	N
145	20231205	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1878	-17	5	-0.90	7158480	3772	13.79	1922	1922	1877	2460	1327	1895	1897.79	1.71	0	72	1913	1904	1899	1890	1885	1908	1894	98	565	500	1280	1	1	19504503	366	-1.57	0.50	12	0.02	-1199.00	3746.00	3875	20221201	-51.54	1692	20231004	10.99	3835	-51.03	20230309	1692	10.99	20231004	3835	-51.03	20230309	1692	10.99	20231004	0.48	N	095910	500	97 억	332631	N	N	17	N	N
146	20231204	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	-2	5	-0.11	51854367	27298	88.24	1894	1908	1894	2465	1328	1897	1899.58	1.70	0	1193	1927	1912	1894	1879	1861	1903	1870	98	568	500	1280	1	1	19504503	370	-1.58	0.51	12	0.14	-1199.00	3746.00	3875	20221201	-51.10	1692	20231004	12.00	3835	-50.59	20230309	1692	12.00	20231004	3835	-50.59	20230309	1692	12.00	20231004	0.48	N	095910	500	97 억	331442	N	N	17	N	N
147	20231204	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	3	2	0.16	48424595	25489	82.39	1894	1908	1894	2465	1328	1897	1899.82	1.70	0	1308	1927	1912	1894	1879	1861	1903	1870	98	568	500	1280	1	1	19504503	371	-1.58	0.51	12	0.13	-1199.00	3746.00	3875	20221201	-50.97	1692	20231004	12.29	3835	-50.46	20230309	1692	12.29	20231004	3835	-50.46	20230309	1692	12.29	20231004	0.48	N	095910	500	97 억	331442	N	N	0	N	N
148	20231204	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	7	2	0.37	34761151	18303	59.16	1894	1908	1894	2465	1328	1897	1899.21	1.70	0	1458	1927	1912	1894	1879	1861	1903	1870	98	568	500	1280	1	1	19504503	371	-1.59	0.51	12	0.09	-1199.00	3746.00	3875	20221201	-50.86	1692	20231004	12.53	3835	-50.35	20230309	1692	12.53	20231004	3835	-50.35	20230309	1692	12.53	20231004	0.48	N	095910	500	97 억	331442	N	N	0	N	N
149	20231204	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	7	2	0.37	32867737	17308	55.95	1894	1908	1894	2465	1328	1897	1898.99	1.70	0	1649	1927	1912	1894	1879	1861	1903	1870	98	568	500	1280	1	1	19504503	371	-1.59	0.51	12	0.09	-1199.00	3746.00	3875	20221201	-50.86	1692	20231004	12.53	3835	-50.35	20230309	1692	12.53	20231004	3835	-50.35	20230309	1692	12.53	20231004	0.48	N	095910	500	97 억	331442	N	N	0	N	N
150	20231204	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	6	2	0.32	30082244	15844	51.22	1894	1908	1894	2465	1328	1897	1898.65	1.70	0	1802	1927	1912	1894	1879	1861	1903	1870	98	568	500	1280	1	1	19504503	371	-1.59	0.51	12	0.08	-1199.00	3746.00	3875	20221201	-50.89	1692	20231004	12.47	3835	-50.38	20230309	1692	12.47	20231004	3835	-50.38	20230309	1692	12.47	20231004	0.48	N	095910	500	97 억	331442	N	N	0	N	N
151	20231204	110625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	8	2	0.42	27193331	14325	46.31	1894	1908	1894	2465	1328	1897	1898.31	1.70	0	1529	1927	1912	1894	1879	1861	1903	1870	98	568	500	1280	1	1	19504503	372	-1.59	0.51	12	0.07	-1199.00	3746.00	3875	20221201	-50.84	1692	20231004	12.59	3835	-50.33	20230309	1692	12.59	20231004	3835	-50.33	20230309	1692	12.59	20231004	0.48	N	095910	500	97 억	331442	N	N	0	N	N
152	20231204	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	6	2	0.32	18780102	9893	31.98	1894	1908	1894	2465	1328	1897	1898.32	1.70	0	1554	1927	1912	1894	1879	1861	1903	1870	98	568	500	1280	1	1	19504503	371	-1.59	0.51	12	0.05	-1199.00	3746.00	3875	20221201	-50.89	1692	20231004	12.47	3835	-50.38	20230309	1692	12.47	20231004	3835	-50.38	20230309	1692	12.47	20231004	0.48	N	095910	500	97 억	331442	N	N	0	N	N
153	20231204	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	0	3	0.00	2431916	1284	4.15	1894	1897	1894	2465	1328	1897	1894.02	1.70	0	-88	1927	1912	1894	1879	1861	1903	1870	98	568	500	1280	1	1	19504503	370	-1.58	0.51	12	0.01	-1199.00	3746.00	3875	20221201	-51.05	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	3835	-50.53	20230309	1692	12.12	20231004	0.48	N	095910	500	97 억	331442	N	N	0	N	N
154	20231201	160624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	-4	5	-0.21	57737381	30483	74.15	1909	1909	1876	2470	1331	1901	1894.08	1.72	0	-4001	1931	1915	1894	1878	1857	1924	1887	98	569	500	1290	1	1	19504503	370	-1.58	0.51	12	0.16	-1199.00	3746.00	3875	20221201	-51.05	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	3875	-51.05	20221201	1692	12.12	20231004	0.48	N	095910	500	97 억	335443	N	N	0	N	N
155	20231201	150623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1899	-2	5	-0.11	56606357	29887	72.70	1909	1909	1876	2470	1331	1901	1894.01	1.72	0	-4214	1931	1915	1894	1878	1857	1924	1887	98	569	500	1290	1	1	19504503	370	-1.58	0.51	12	0.15	-1199.00	3746.00	3875	20221201	-50.99	1692	20231004	12.23	3835	-50.48	20230309	1692	12.23	20231004	3875	-50.99	20221201	1692	12.23	20231004	0.48	N	095910	500	97 억	335443	N	N	0	N	N
156	20231201	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	-4	5	-0.21	53613887	28310	68.87	1909	1909	1876	2470	1331	1901	1893.81	1.72	0	-4225	1931	1915	1894	1878	1857	1924	1887	98	569	500	1290	1	1	19504503	370	-1.58	0.51	12	0.15	-1199.00	3746.00	3875	20221201	-51.05	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	3875	-51.05	20221201	1692	12.12	20231004	0.48	N	095910	500	97 억	335443	N	N	0	N	N
157	20231201	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	-4	5	-0.21	43150258	22796	55.45	1909	1909	1876	2470	1331	1901	1892.89	1.72	0	-4507	1931	1915	1894	1878	1857	1924	1887	98	569	500	1290	1	1	19504503	370	-1.58	0.51	12	0.12	-1199.00	3746.00	3875	20221201	-51.05	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	3875	-51.05	20221201	1692	12.12	20231004	0.48	N	095910	500	97 억	335443	N	N	0	N	N
158	20231201	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-11	5	-0.58	38931061	20567	50.03	1909	1909	1876	2470	1331	1901	1892.89	1.72	0	-4507	1931	1915	1894	1878	1857	1924	1887	98	569	500	1290	1	1	19504503	369	-1.58	0.50	12	0.11	-1199.00	3746.00	3875	20221201	-51.23	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	3875	-51.23	20221201	1692	11.70	20231004	0.48	N	095910	500	97 억	335443	N	N	0	N	N
159	20231201	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-11	5	-0.58	31755439	16768	40.79	1909	1909	1876	2470	1331	1901	1893.81	1.72	0	-4507	1931	1915	1894	1878	1857	1924	1887	98	569	500	1290	1	1	19504503	369	-1.58	0.50	12	0.09	-1199.00	3746.00	3875	20221201	-51.23	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	3875	-51.23	20221201	1692	11.70	20231004	0.48	N	095910	500	97 억	335443	N	N	0	N	N
160	20231201	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1894	-7	5	-0.37	21470801	11336	27.58	1909	1909	1876	2470	1331	1901	1894.04	1.72	0	-4497	1931	1915	1894	1878	1857	1924	1887	98	569	500	1290	1	1	19504503	369	-1.58	0.51	12	0.06	-1199.00	3746.00	3875	20221201	-51.12	1692	20231004	11.94	3835	-50.61	20230309	1692	11.94	20231004	3875	-51.12	20221201	1692	11.94	20231004	0.48	N	095910	500	97 억	335443	N	N	0	N	N
161	20231201	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	-17	5	-0.89	15325847	8072	19.64	1909	1909	1884	2470	1331	1901	1898.64	1.72	0	-5562	1931	1915	1894	1878	1857	1924	1887	98	569	500	1290	1	1	19504503	367	-1.57	0.50	12	0.04	-1199.00	3746.00	3875	20221201	-51.38	1692	20231004	11.35	3835	-50.87	20230309	1692	11.35	20231004	3875	-51.38	20221201	1692	11.35	20231004	0.48	N	095910	500	97 억	335443	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History