KissMeData/033100/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2355159650	119320	85.89	19790	20150	19520	25700	13860	19800	19735.88	3.97	3032	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	638200	N	N	47	N	N
3	20231229	150432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2355159650	119320	85.89	19790	20150	19520	25700	13860	19800	19735.88	3.97	3032	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	638200	N	N	47	N	N
4	20231229	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2355159650	119320	85.89	19790	20150	19520	25700	13860	19800	19735.88	3.97	3032	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	638200	N	N	47	N	N
5	20231229	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2355159650	119320	85.89	19790	20150	19520	25700	13860	19800	19735.88	3.97	3032	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	638200	N	N	47	N	N
6	20231229	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2355159650	119320	85.89	19790	20150	19520	25700	13860	19800	19735.88	3.97	3032	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	638200	N	N	47	N	N
7	20231229	110417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2355159650	119320	85.89	19790	20150	19520	25700	13860	19800	19735.88	3.97	3032	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	638200	N	N	47	N	N
8	20231229	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2355159650	119320	85.89	19790	20150	19520	25700	13860	19800	19735.88	3.97	3032	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	638200	N	N	47	N	N
9	20231229	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2355159650	119320	85.89	19790	20150	19520	25700	13860	19800	19735.88	3.97	3032	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	638200	N	N	47	N	N
10	20231228	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	250	2	1.26	2347482350	118937	85.61	19790	20150	19520	25700	13860	19800	19735.88	3.95	0	-4737	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	50	1	16062409	3221	25.80	4.55	12	0.74	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.45	N	033100	500	80 억	635168	N	N	47	N	N
11	20231228	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19900	100	2	0.51	2089830530	106072	76.35	19790	20000	19520	25700	13860	19800	19702.00	3.95	0	-1889	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	10	1	16062409	3196	25.61	4.51	12	0.66	777.00	4410.00	27800	20230901	-28.42	9640	20230105	106.43	27800	-28.42	20230901	9640	106.43	20230105	27800	-28.42	20230901	9640	106.43	20230105	5.45	N	033100	500	80 억	635168	N	N	47	N	N
12	20231228	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19810	10	2	0.05	1779789060	90471	65.12	19790	19860	19520	25700	13860	19800	19672.48	3.95	0	-389	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	10	1	16062409	3182	25.50	4.49	12	0.56	777.00	4410.00	27800	20230901	-28.74	9640	20230105	105.50	27800	-28.74	20230901	9640	105.50	20230105	27800	-28.74	20230901	9640	105.50	20230105	5.45	N	033100	500	80 억	635168	N	N	47	N	N
13	20231228	130416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19740	-60	5	-0.30	1421470150	72386	52.11	19790	19860	19520	25700	13860	19800	19637.36	3.95	0	-8867	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	10	1	16062409	3171	25.41	4.48	12	0.45	777.00	4410.00	27800	20230901	-28.99	9640	20230105	104.77	27800	-28.99	20230901	9640	104.77	20230105	27800	-28.99	20230901	9640	104.77	20230105	5.45	N	033100	500	80 억	635168	N	N	47	N	N
14	20231228	120417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19650	-150	5	-0.76	1294919830	65969	47.49	19790	19860	19520	25700	13860	19800	19629.22	3.95	0	-9579	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	10	1	16062409	3156	25.29	4.46	12	0.41	777.00	4410.00	27800	20230901	-29.32	9640	20230105	103.84	27800	-29.32	20230901	9640	103.84	20230105	27800	-29.32	20230901	9640	103.84	20230105	5.45	N	033100	500	80 억	635168	N	N	47	N	N
15	20231228	110417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19630	-170	5	-0.86	1039515010	52989	38.14	19790	19860	19520	25700	13860	19800	19617.56	3.95	0	-8680	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	10	1	16062409	3153	25.26	4.45	12	0.33	777.00	4410.00	27800	20230901	-29.39	9640	20230105	103.63	27800	-29.39	20230901	9640	103.63	20230105	27800	-29.39	20230901	9640	103.63	20230105	5.45	N	033100	500	80 억	635168	N	N	47	N	N
16	20231228	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19600	-200	5	-1.01	814721110	41518	29.89	19790	19860	19520	25700	13860	19800	19623.32	3.95	0	-8227	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	10	1	16062409	3148	25.23	4.44	12	0.26	777.00	4410.00	27800	20230901	-29.50	9640	20230105	103.32	27800	-29.50	20230901	9640	103.32	20230105	27800	-29.50	20230901	9640	103.32	20230105	5.45	N	033100	500	80 억	635168	N	N	47	N	N
17	20231228	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19860	60	2	0.30	63521270	3207	2.31	19790	19860	19710	25700	13860	19800	19807.07	3.95	0	2655	20133	19966	19803	19636	19473	20050	19720	80	5900	500	15040	10	1	16062409	3190	25.56	4.50	12	0.02	777.00	4410.00	27800	20230901	-28.56	9640	20230105	106.02	27800	-28.56	20230901	9640	106.02	20230105	27800	-28.56	20230901	9640	106.02	20230105	5.45	N	033100	500	80 억	635168	N	N	47	N	N
18	20231227	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19800	10	2	0.05	2745240660	138695	35.15	19750	19970	19640	25700	13860	19790	19793.36	3.89	0	28825	21156	20472	19966	19282	18776	20220	19030	80	5910	500	15040	10	1	16062409	3180	25.48	4.49	12	0.86	777.00	4410.00	27800	20230901	-28.78	9640	20230105	105.39	27800	-28.78	20230901	9640	105.39	20230105	27800	-28.78	20230901	9640	105.39	20230105	5.44	N	033100	500	80 억	625475	N	N	47	N	N
19	20231227	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19780	-10	5	-0.05	2564390240	129543	32.83	19750	19970	19640	25700	13860	19790	19795.67	3.89	0	25956	21156	20472	19966	19282	18776	20220	19030	80	5910	500	15040	10	1	16062409	3177	25.46	4.49	12	0.81	777.00	4410.00	27800	20230901	-28.85	9640	20230105	105.19	27800	-28.85	20230901	9640	105.19	20230105	27800	-28.85	20230901	9640	105.19	20230105	5.44	N	033100	500	80 억	625475	N	N	8	N	N
20	20231227	140417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19800	10	2	0.05	2071983390	104605	26.51	19750	19970	19640	25700	13860	19790	19807.69	3.89	0	17018	21156	20472	19966	19282	18776	20220	19030	80	5910	500	15040	10	1	16062409	3180	25.48	4.49	12	0.65	777.00	4410.00	27800	20230901	-28.78	9640	20230105	105.39	27800	-28.78	20230901	9640	105.39	20230105	27800	-28.78	20230901	9640	105.39	20230105	5.44	N	033100	500	80 억	625475	N	N	8	N	N
21	20231227	130413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19800	10	2	0.05	1721332590	86906	22.02	19750	19970	19640	25700	13860	19790	19806.84	3.89	0	11613	21156	20472	19966	19282	18776	20220	19030	80	5910	500	15040	10	1	16062409	3180	25.48	4.49	12	0.54	777.00	4410.00	27800	20230901	-28.78	9640	20230105	105.39	27800	-28.78	20230901	9640	105.39	20230105	27800	-28.78	20230901	9640	105.39	20230105	5.44	N	033100	500	80 억	625475	N	N	8	N	N
22	20231227	120412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19860	70	2	0.35	1550013180	78265	19.83	19750	19970	19640	25700	13860	19790	19804.68	3.89	0	12147	21156	20472	19966	19282	18776	20220	19030	80	5910	500	15040	10	1	16062409	3190	25.56	4.50	12	0.49	777.00	4410.00	27800	20230901	-28.56	9640	20230105	106.02	27800	-28.56	20230901	9640	106.02	20230105	27800	-28.56	20230901	9640	106.02	20230105	5.44	N	033100	500	80 억	625475	N	N	8	N	N
23	20231227	110416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19830	40	2	0.20	1275550140	64442	16.33	19750	19970	19640	25700	13860	19790	19793.77	3.89	0	12577	21156	20472	19966	19282	18776	20220	19030	80	5910	500	15040	10	1	16062409	3185	25.52	4.50	12	0.40	777.00	4410.00	27800	20230901	-28.67	9640	20230105	105.71	27800	-28.67	20230901	9640	105.71	20230105	27800	-28.67	20230901	9640	105.71	20230105	5.44	N	033100	500	80 억	625475	N	N	8	N	N
24	20231227	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19720	-70	5	-0.35	832875780	42084	10.66	19750	19970	19640	25700	13860	19790	19790.79	3.89	0	3138	21156	20472	19966	19282	18776	20220	19030	80	5910	500	15040	10	1	16062409	3168	25.38	4.47	12	0.26	777.00	4410.00	27800	20230901	-29.06	9640	20230105	104.56	27800	-29.06	20230901	9640	104.56	20230105	27800	-29.06	20230901	9640	104.56	20230105	5.44	N	033100	500	80 억	625475	N	N	8	N	N
25	20231227	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19880	90	2	0.45	78112470	3953	1.00	19750	19880	19640	25700	13860	19790	19760.13	3.89	0	2210	21156	20472	19966	19282	18776	20220	19030	80	5910	500	15040	10	1	16062409	3193	25.59	4.51	12	0.02	777.00	4410.00	27800	20230901	-28.49	9640	20230105	106.22	27800	-28.49	20230901	9640	106.22	20230105	27800	-28.49	20230901	9640	106.22	20230105	5.44	N	033100	500	80 억	625475	N	N	8	N	N
26	20231226	160417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19790	-310	5	-1.54	7782134240	393904	180.54	20050	20650	19460	26100	14100	20100	19756.39	3.68	0	10417	21033	20566	20333	19866	19633	20450	19750	80	6000	500	15270	10	1	16062409	3179	25.47	4.49	12	2.45	777.00	4410.00	27800	20230901	-28.81	9640	20230105	105.29	27800	-28.81	20230901	9640	105.29	20230105	27800	-28.81	20230901	9640	105.29	20230105	5.53	N	033100	500	80 억	590904	N	N	8	N	N
27	20231226	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19670	-430	5	-2.14	7428665930	375990	172.33	20050	20650	19460	26100	14100	20100	19757.61	3.68	0	10873	21033	20566	20333	19866	19633	20450	19750	80	6000	500	15270	10	1	16062409	3159	25.32	4.46	12	2.34	777.00	4410.00	27800	20230901	-29.24	9640	20230105	104.05	27800	-29.24	20230901	9640	104.05	20230105	27800	-29.24	20230901	9640	104.05	20230105	5.53	N	033100	500	80 억	590904	N	N	0	N	N
28	20231226	140417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19700	-400	5	-1.99	4549710180	231537	106.12	20050	20200	19460	26100	14100	20100	19650.03	3.68	0	28545	21033	20566	20333	19866	19633	20450	19750	80	6000	500	15270	10	1	16062409	3164	25.35	4.47	12	1.44	777.00	4410.00	27800	20230901	-29.14	9640	20230105	104.36	27800	-29.14	20230901	9640	104.36	20230105	27800	-29.14	20230901	9640	104.36	20230105	5.53	N	033100	500	80 억	590904	N	N	0	N	N
29	20231226	130417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19690	-410	5	-2.04	4067831260	207103	94.92	20050	20200	19460	26100	14100	20100	19641.58	3.68	0	24639	21033	20566	20333	19866	19633	20450	19750	80	6000	500	15270	10	1	16062409	3163	25.34	4.46	12	1.29	777.00	4410.00	27800	20230901	-29.17	9640	20230105	104.25	27800	-29.17	20230901	9640	104.25	20230105	27800	-29.17	20230901	9640	104.25	20230105	5.53	N	033100	500	80 억	590904	N	N	0	N	N
30	20231226	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19580	-520	5	-2.59	3731568640	190048	87.11	20050	20200	19460	26100	14100	20100	19634.87	3.68	0	16561	21033	20566	20333	19866	19633	20450	19750	80	6000	500	15270	10	1	16062409	3145	25.20	4.44	12	1.18	777.00	4410.00	27800	20230901	-29.57	9640	20230105	103.11	27800	-29.57	20230901	9640	103.11	20230105	27800	-29.57	20230901	9640	103.11	20230105	5.53	N	033100	500	80 억	590904	N	N	0	N	N
31	20231226	110418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19640	-460	5	-2.29	2457109940	124850	57.22	20050	20200	19520	26100	14100	20100	19680.49	3.68	0	11581	21033	20566	20333	19866	19633	20450	19750	80	6000	500	15270	10	1	16062409	3155	25.28	4.45	12	0.78	777.00	4410.00	27800	20230901	-29.35	9640	20230105	103.73	27800	-29.35	20230901	9640	103.73	20230105	27800	-29.35	20230901	9640	103.73	20230105	5.53	N	033100	500	80 억	590904	N	N	0	N	N
32	20231226	100415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19690	-410	5	-2.04	1909787730	97050	44.48	20050	20200	19520	26100	14100	20100	19678.38	3.68	0	3052	21033	20566	20333	19866	19633	20450	19750	80	6000	500	15270	10	1	16062409	3163	25.34	4.46	12	0.60	777.00	4410.00	27800	20230901	-29.17	9640	20230105	104.25	27800	-29.17	20230901	9640	104.25	20230105	27800	-29.17	20230901	9640	104.25	20230105	5.53	N	033100	500	80 억	590904	N	N	0	N	N
33	20231226	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19900	-200	5	-1.00	195260800	9776	4.48	20050	20200	19890	26100	14100	20100	19973.46	3.68	0	-6908	21033	20566	20333	19866	19633	20450	19750	80	6000	500	15270	10	1	16062409	3196	25.61	4.51	12	0.06	777.00	4410.00	27800	20230901	-28.42	9640	20230105	106.43	27800	-28.42	20230901	9640	106.43	20230105	27800	-28.42	20230901	9640	106.43	20230105	5.53	N	033100	500	80 억	590904	N	N	0	N	N
34	20231222	160411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20100	-500	5	-2.43	4425247950	217893	111.46	20800	20800	20100	26750	14450	20600	20309.66	3.68	0	1281	21200	20900	20500	20200	19800	20950	20250	80	6150	500	15650	50	1	16062409	3229	25.87	4.56	12	1.36	777.00	4410.00	27800	20230901	-27.70	9640	20230105	108.51	27800	-27.70	20230901	9640	108.51	20230105	27800	-27.70	20230901	9640	108.51	20230105	5.58	N	033100	500	80 억	591622	N	N	0	N	N
35	20231222	150411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20200	-400	5	-1.94	3888751050	191267	97.84	20800	20800	20100	26750	14450	20600	20331.53	3.68	0	-950	21200	20900	20500	20200	19800	20950	20250	80	6150	500	15650	50	1	16062409	3245	26.00	4.58	12	1.19	777.00	4410.00	27800	20230901	-27.34	9640	20230105	109.54	27800	-27.34	20230901	9640	109.54	20230105	27800	-27.34	20230901	9640	109.54	20230105	5.58	N	033100	500	80 억	591622	N	N	0	N	N
36	20231222	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20250	-350	5	-1.70	3378670500	166072	84.95	20800	20800	20100	26750	14450	20600	20344.61	3.68	0	-5858	21200	20900	20500	20200	19800	20950	20250	80	6150	500	15650	50	1	16062409	3253	26.06	4.59	12	1.03	777.00	4410.00	27800	20230901	-27.16	9640	20230105	110.06	27800	-27.16	20230901	9640	110.06	20230105	27800	-27.16	20230901	9640	110.06	20230105	5.58	N	033100	500	80 억	591622	N	N	0	N	N
37	20231222	130407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20350	-250	5	-1.21	2784425500	136785	69.97	20800	20800	20100	26750	14450	20600	20356.22	3.68	0	-10401	21200	20900	20500	20200	19800	20950	20250	80	6150	500	15650	50	1	16062409	3269	26.19	4.61	12	0.85	777.00	4410.00	27800	20230901	-26.80	9640	20230105	111.10	27800	-26.80	20230901	9640	111.10	20230105	27800	-26.80	20230901	9640	111.10	20230105	5.58	N	033100	500	80 억	591622	N	N	0	N	N
38	20231222	120408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20300	-300	5	-1.46	2370609600	116462	59.57	20800	20800	20100	26750	14450	20600	20355.22	3.68	0	-15930	21200	20900	20500	20200	19800	20950	20250	80	6150	500	15650	50	1	16062409	3261	26.13	4.60	12	0.73	777.00	4410.00	27800	20230901	-26.98	9640	20230105	110.58	27800	-26.98	20230901	9640	110.58	20230105	27800	-26.98	20230901	9640	110.58	20230105	5.58	N	033100	500	80 억	591622	N	N	0	N	N
39	20231222	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20450	-150	5	-0.73	1808867050	89036	45.54	20800	20800	20100	26750	14450	20600	20316.13	3.68	0	-12461	21200	20900	20500	20200	19800	20950	20250	80	6150	500	15650	50	1	16062409	3285	26.32	4.64	12	0.55	777.00	4410.00	27800	20230901	-26.44	9640	20230105	112.14	27800	-26.44	20230901	9640	112.14	20230105	27800	-26.44	20230901	9640	112.14	20230105	5.58	N	033100	500	80 억	591622	N	N	0	N	N
40	20231222	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20200	-400	5	-1.94	1344059600	66083	33.80	20800	20800	20100	26750	14450	20600	20338.96	3.68	0	-13642	21200	20900	20500	20200	19800	20950	20250	80	6150	500	15650	50	1	16062409	3245	26.00	4.58	12	0.41	777.00	4410.00	27800	20230901	-27.34	9640	20230105	109.54	27800	-27.34	20230901	9640	109.54	20230105	27800	-27.34	20230901	9640	109.54	20230105	5.58	N	033100	500	80 억	591622	N	N	0	N	N
41	20231222	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	-50	5	-0.24	118653850	5764	2.95	20800	20800	20500	26750	14450	20600	20585.33	3.68	0	-2729	21200	20900	20500	20200	19800	20950	20250	80	6150	500	15650	50	1	16062409	3301	26.45	4.66	12	0.04	777.00	4410.00	27800	20230901	-26.08	9640	20230105	113.17	27800	-26.08	20230901	9640	113.17	20230105	27800	-26.08	20230901	9640	113.17	20230105	5.58	N	033100	500	80 억	591622	N	N	0	N	N
42	20231221	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20600	-150	5	-0.72	3997157600	195179	99.25	20600	20800	20100	26950	14550	20750	20479.36	3.41	-5573	44941	21383	21066	20783	20466	20183	21225	20625	80	6200	500	15770	50	1	16062409	3309	26.51	4.67	12	1.22	777.00	4410.00	27800	20230901	-25.90	9640	20230105	113.69	27800	-25.90	20230901	9640	113.69	20230105	27800	-25.90	20230901	9640	113.69	20230105	5.64	N	033100	500	80 억	547517	N	N	0	N	N
43	20231221	150408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20400	-350	5	-1.69	3773915350	184305	93.72	20600	20800	20100	26950	14550	20750	20476.47	3.41	-5573	44894	21383	21066	20783	20466	20183	21225	20625	80	6200	500	15770	50	1	16062409	3277	26.25	4.63	12	1.15	777.00	4410.00	27800	20230901	-26.62	9640	20230105	111.62	27800	-26.62	20230901	9640	111.62	20230105	27800	-26.62	20230901	9640	111.62	20230105	5.64	N	033100	500	80 억	547517	N	N	0	N	N
44	20231221	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20450	-300	5	-1.45	3326205200	162323	82.54	20600	20800	20100	26950	14550	20750	20491.27	3.41	-5573	40878	21383	21066	20783	20466	20183	21225	20625	80	6200	500	15770	50	1	16062409	3285	26.32	4.64	12	1.01	777.00	4410.00	27800	20230901	-26.44	9640	20230105	112.14	27800	-26.44	20230901	9640	112.14	20230105	27800	-26.44	20230901	9640	112.14	20230105	5.64	N	033100	500	80 억	547517	N	N	0	N	N
45	20231221	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20350	-400	5	-1.93	3047679100	148669	75.60	20600	20800	20100	26950	14550	20750	20499.76	3.41	-5573	36411	21383	21066	20783	20466	20183	21225	20625	80	6200	500	15770	50	1	16062409	3269	26.19	4.61	12	0.93	777.00	4410.00	27800	20230901	-26.80	9640	20230105	111.10	27800	-26.80	20230901	9640	111.10	20230105	27800	-26.80	20230901	9640	111.10	20230105	5.64	N	033100	500	80 억	547517	N	N	0	N	N
46	20231221	120408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20450	-300	5	-1.45	2590393600	126265	64.21	20600	20800	20100	26950	14550	20750	20515.53	3.41	-5573	32286	21383	21066	20783	20466	20183	21225	20625	80	6200	500	15770	50	1	16062409	3285	26.32	4.64	12	0.79	777.00	4410.00	27800	20230901	-26.44	9640	20230105	112.14	27800	-26.44	20230901	9640	112.14	20230105	27800	-26.44	20230901	9640	112.14	20230105	5.64	N	033100	500	80 억	547517	N	N	0	N	N
47	20231221	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20400	-350	5	-1.69	1712999400	83348	42.38	20600	20800	20100	26950	14550	20750	20552.38	3.41	-5573	11679	21383	21066	20783	20466	20183	21225	20625	80	6200	500	15770	50	1	16062409	3277	26.25	4.63	12	0.52	777.00	4410.00	27800	20230901	-26.62	9640	20230105	111.62	27800	-26.62	20230901	9640	111.62	20230105	27800	-26.62	20230901	9640	111.62	20230105	5.64	N	033100	500	80 억	547517	N	N	0	N	N
48	20231221	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20750	0	3	0.00	748455850	36239	18.43	20600	20800	20100	26950	14550	20750	20653.33	3.41	-5573	3997	21383	21066	20783	20466	20183	21225	20625	80	6200	500	15770	50	1	16062409	3333	26.71	4.71	12	0.23	777.00	4410.00	27800	20230901	-25.36	9640	20230105	115.25	27800	-25.36	20230901	9640	115.25	20230105	27800	-25.36	20230901	9640	115.25	20230105	5.64	N	033100	500	80 억	547517	N	N	0	N	N
49	20231221	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	-200	5	-0.96	114207750	5583	2.84	20600	20600	20100	26950	14550	20750	20456.34	3.41	-5573	1080	21383	21066	20783	20466	20183	21225	20625	80	6200	500	15770	50	1	16062409	3301	26.45	4.66	12	0.03	777.00	4410.00	27800	20230901	-26.08	9640	20230105	113.17	27800	-26.08	20230901	9640	113.17	20230105	27800	-26.08	20230901	9640	113.17	20230105	5.64	N	033100	500	80 억	547517	N	N	0	N	N
50	20231220	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20750	200	2	0.97	4088987200	196065	105.87	20600	21100	20500	26700	14400	20550	20855.31	3.54	0	-15902	21650	21100	20750	20200	19850	20925	20025	80	6150	500	15610	50	1	16062409	3333	26.71	4.71	12	1.22	777.00	4410.00	27800	20230901	-25.36	9640	20230105	115.25	27800	-25.36	20230901	9640	115.25	20230105	27800	-25.36	20230901	9640	115.25	20230105	5.61	N	033100	500	80 억	569077	N	N	0	N	N
51	20231220	150429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	0	3	0.00	3950365300	189345	102.24	20600	21100	20500	26700	14400	20550	20863.32	3.54	0	-15196	21650	21100	20750	20200	19850	20925	20025	80	6150	500	15610	50	1	16062409	3301	26.45	4.66	12	1.18	777.00	4410.00	27800	20230901	-26.08	9640	20230105	113.17	27800	-26.08	20230901	9640	113.17	20230105	27800	-26.08	20230901	9640	113.17	20230105	5.61	N	033100	500	80 억	569077	N	N	0	N	N
52	20231220	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20700	150	2	0.73	3315065300	158533	85.60	20600	21100	20600	26700	14400	20550	20910.88	3.54	0	-18099	21650	21100	20750	20200	19850	20925	20025	80	6150	500	15610	50	1	16062409	3325	26.64	4.69	12	0.99	777.00	4410.00	27800	20230901	-25.54	9640	20230105	114.73	27800	-25.54	20230901	9640	114.73	20230105	27800	-25.54	20230901	9640	114.73	20230105	5.61	N	033100	500	80 억	569077	N	N	0	N	N
53	20231220	130431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20900	350	2	1.70	2837966850	135585	73.21	20600	21100	20600	26700	14400	20550	20931.27	3.54	0	-17957	21650	21100	20750	20200	19850	20925	20025	80	6150	500	15610	50	1	16062409	3357	26.90	4.74	12	0.84	777.00	4410.00	27800	20230901	-24.82	9640	20230105	116.80	27800	-24.82	20230901	9640	116.80	20230105	27800	-24.82	20230901	9640	116.80	20230105	5.61	N	033100	500	80 억	569077	N	N	0	N	N
54	20231220	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21050	500	2	2.43	2480301950	118513	63.99	20600	21100	20600	26700	14400	20550	20928.52	3.54	0	-15689	21650	21100	20750	20200	19850	20925	20025	80	6150	500	15610	50	1	16062409	3381	27.09	4.77	12	0.74	777.00	4410.00	27800	20230901	-24.28	9640	20230105	118.36	27800	-24.28	20230901	9640	118.36	20230105	27800	-24.28	20230901	9640	118.36	20230105	5.61	N	033100	500	80 억	569077	N	N	0	N	N
55	20231220	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21050	500	2	2.43	1902078900	90962	49.12	20600	21100	20600	26700	14400	20550	20910.70	3.54	0	-11691	21650	21100	20750	20200	19850	20925	20025	80	6150	500	15610	50	1	16062409	3381	27.09	4.77	12	0.57	777.00	4410.00	27800	20230901	-24.28	9640	20230105	118.36	27800	-24.28	20230901	9640	118.36	20230105	27800	-24.28	20230901	9640	118.36	20230105	5.61	N	033100	500	80 억	569077	N	N	0	N	N
56	20231220	100407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20850	300	2	1.46	1202066500	57465	31.03	20600	21100	20600	26700	14400	20550	20918.24	3.54	0	-3247	21650	21100	20750	20200	19850	20925	20025	80	6150	500	15610	50	1	16062409	3349	26.83	4.73	12	0.36	777.00	4410.00	27800	20230901	-25.00	9640	20230105	116.29	27800	-25.00	20230901	9640	116.29	20230105	27800	-25.00	20230901	9640	116.29	20230105	5.61	N	033100	500	80 억	569077	N	N	0	N	N
57	20231220	090406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20650	100	2	0.49	30240050	1465	0.79	20600	20700	20600	26700	14400	20550	20641.67	3.54	0	-108	21650	21100	20750	20200	19850	20925	20025	80	6150	500	15610	50	1	16062409	3317	26.58	4.68	12	0.01	777.00	4410.00	27800	20230901	-25.72	9640	20230105	114.21	27800	-25.72	20230901	9640	114.21	20230105	27800	-25.72	20230901	9640	114.21	20230105	5.61	N	033100	500	80 억	569077	N	N	0	N	N
58	20231219	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	-450	5	-2.14	3812818250	184671	98.03	20900	21300	20400	27300	14700	21000	20646.68	3.51	0	8164	21466	21232	20966	20732	20466	21350	20850	80	6300	500	15960	50	1	16062409	3301	26.45	4.66	12	1.15	777.00	4410.00	27800	20230901	-26.08	9640	20230105	113.17	27800	-26.08	20230901	9640	113.17	20230105	27800	-26.08	20230901	9640	113.17	20230105	5.60	N	033100	500	80 억	563451	N	N	0	N	N
59	20231219	150408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	-450	5	-2.14	3625359850	175568	93.20	20900	21300	20400	27300	14700	21000	20649.32	3.51	0	9924	21466	21232	20966	20732	20466	21350	20850	80	6300	500	15960	50	1	16062409	3301	26.45	4.66	12	1.09	777.00	4410.00	27800	20230901	-26.08	9640	20230105	113.17	27800	-26.08	20230901	9640	113.17	20230105	27800	-26.08	20230901	9640	113.17	20230105	5.60	N	033100	500	80 억	563451	N	N	0	N	N
60	20231219	140407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20500	-500	5	-2.38	3067403850	148376	78.77	20900	21300	20400	27300	14700	21000	20673.18	3.51	0	5154	21466	21232	20966	20732	20466	21350	20850	80	6300	500	15960	50	1	16062409	3293	26.38	4.65	12	0.92	777.00	4410.00	27800	20230901	-26.26	9640	20230105	112.66	27800	-26.26	20230901	9640	112.66	20230105	27800	-26.26	20230901	9640	112.66	20230105	5.60	N	033100	500	80 억	563451	N	N	0	N	N
61	20231219	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	-450	5	-2.14	2544111050	122855	65.22	20900	21300	20450	27300	14700	21000	20708.24	3.51	0	1481	21466	21232	20966	20732	20466	21350	20850	80	6300	500	15960	50	1	16062409	3301	26.45	4.66	12	0.76	777.00	4410.00	27800	20230901	-26.08	9640	20230105	113.17	27800	-26.08	20230901	9640	113.17	20230105	27800	-26.08	20230901	9640	113.17	20230105	5.60	N	033100	500	80 억	563451	N	N	0	N	N
62	20231219	120408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20650	-350	5	-1.67	2014589850	97088	51.54	20900	21300	20500	27300	14700	21000	20750.14	3.51	0	-5579	21466	21232	20966	20732	20466	21350	20850	80	6300	500	15960	50	1	16062409	3317	26.58	4.68	12	0.60	777.00	4410.00	27800	20230901	-25.72	9640	20230105	114.21	27800	-25.72	20230901	9640	114.21	20230105	27800	-25.72	20230901	9640	114.21	20230105	5.60	N	033100	500	80 억	563451	N	N	0	N	N
63	20231219	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20600	-400	5	-1.90	1782258550	85860	45.58	20900	21300	20500	27300	14700	21000	20757.73	3.51	0	-7395	21466	21232	20966	20732	20466	21350	20850	80	6300	500	15960	50	1	16062409	3309	26.51	4.67	12	0.53	777.00	4410.00	27800	20230901	-25.90	9640	20230105	113.69	27800	-25.90	20230901	9640	113.69	20230105	27800	-25.90	20230901	9640	113.69	20230105	5.60	N	033100	500	80 억	563451	N	N	0	N	N
64	20231219	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20600	-400	5	-1.90	1273502150	61153	32.46	20900	21300	20500	27300	14700	21000	20824.85	3.51	0	-17165	21466	21232	20966	20732	20466	21350	20850	80	6300	500	15960	50	1	16062409	3309	26.51	4.67	12	0.38	777.00	4410.00	27800	20230901	-25.90	9640	20230105	113.69	27800	-25.90	20230901	9640	113.69	20230105	27800	-25.90	20230901	9640	113.69	20230105	5.60	N	033100	500	80 억	563451	N	N	0	N	N
65	20231219	090406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20950	-50	5	-0.24	147085200	7047	3.74	20900	20950	20700	27300	14700	21000	20872.03	3.51	0	-2866	21466	21232	20966	20732	20466	21350	20850	80	6300	500	15960	50	1	16062409	3365	26.96	4.75	12	0.04	777.00	4410.00	27800	20230901	-24.64	9640	20230105	117.32	27800	-24.64	20230901	9640	117.32	20230105	27800	-24.64	20230901	9640	117.32	20230105	5.60	N	033100	500	80 억	563451	N	N	0	N	N
66	20231218	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21000	450	2	2.19	3949132600	188049	49.72	20700	21200	20700	26700	14400	20550	21000.55	3.49	0	1311	21523	21036	20513	20026	19503	21280	20270	80	6150	500	15610	50	1	16062409	3373	27.03	4.76	12	1.17	777.00	4410.00	27800	20230901	-24.46	9640	20230105	117.84	27800	-24.46	20230901	9640	117.84	20230105	27800	-24.46	20230901	9640	117.84	20230105	5.68	N	033100	500	80 억	561006	N	N	0	N	N
67	20231218	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20950	400	2	1.95	3784110200	180187	47.64	20700	21200	20700	26700	14400	20550	21001.02	3.49	0	757	21523	21036	20513	20026	19503	21280	20270	80	6150	500	15610	50	1	16062409	3365	26.96	4.75	12	1.12	777.00	4410.00	27800	20230901	-24.64	9640	20230105	117.32	27800	-24.64	20230901	9640	117.32	20230105	27800	-24.64	20230901	9640	117.32	20230105	5.68	N	033100	500	80 억	561006	N	N	0	N	N
68	20231218	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21000	450	2	2.19	3495383250	166419	44.00	20700	21200	20700	26700	14400	20550	21003.51	3.49	0	102	21523	21036	20513	20026	19503	21280	20270	80	6150	500	15610	50	1	16062409	3373	27.03	4.76	12	1.04	777.00	4410.00	27800	20230901	-24.46	9640	20230105	117.84	27800	-24.46	20230901	9640	117.84	20230105	27800	-24.46	20230901	9640	117.84	20230105	5.68	N	033100	500	80 억	561006	N	N	0	N	N
69	20231218	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20850	300	2	1.46	3165060900	150674	39.84	20700	21200	20700	26700	14400	20550	21006.02	3.49	0	-2696	21523	21036	20513	20026	19503	21280	20270	80	6150	500	15610	50	1	16062409	3349	26.83	4.73	12	0.94	777.00	4410.00	27800	20230901	-25.00	9640	20230105	116.29	27800	-25.00	20230901	9640	116.29	20230105	27800	-25.00	20230901	9640	116.29	20230105	5.68	N	033100	500	80 억	561006	N	N	0	N	N
70	20231218	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20950	400	2	1.95	2887824000	137443	36.34	20700	21200	20700	26700	14400	20550	21011.07	3.49	0	-7029	21523	21036	20513	20026	19503	21280	20270	80	6150	500	15610	50	1	16062409	3365	26.96	4.75	12	0.86	777.00	4410.00	27800	20230901	-24.64	9640	20230105	117.32	27800	-24.64	20230901	9640	117.32	20230105	27800	-24.64	20230901	9640	117.32	20230105	5.68	N	033100	500	80 억	561006	N	N	0	N	N
71	20231218	110404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21050	500	2	2.43	2446963000	116408	30.78	20700	21200	20700	26700	14400	20550	21020.57	3.49	0	-316	21523	21036	20513	20026	19503	21280	20270	80	6150	500	15610	50	1	16062409	3381	27.09	4.77	12	0.72	777.00	4410.00	27800	20230901	-24.28	9640	20230105	118.36	27800	-24.28	20230901	9640	118.36	20230105	27800	-24.28	20230901	9640	118.36	20230105	5.68	N	033100	500	80 억	561006	N	N	0	N	N
72	20231218	100403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21150	600	2	2.92	1806056500	85957	22.73	20700	21200	20700	26700	14400	20550	21011.16	3.49	0	2671	21523	21036	20513	20026	19503	21280	20270	80	6150	500	15610	50	1	16062409	3397	27.22	4.80	12	0.54	777.00	4410.00	27800	20230901	-23.92	9640	20230105	119.40	27800	-23.92	20230901	9640	119.40	20230105	27800	-23.92	20230901	9640	119.40	20230105	5.68	N	033100	500	80 억	561006	N	N	0	N	N
73	20231218	090401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20850	300	2	1.46	162532900	7823	2.07	20700	20900	20700	26700	14400	20550	20776.29	3.49	0	-1939	21523	21036	20513	20026	19503	21280	20270	80	6150	500	15610	50	1	16062409	3349	26.83	4.73	12	0.05	777.00	4410.00	27800	20230901	-25.00	9640	20230105	116.29	27800	-25.00	20230901	9640	116.29	20230105	27800	-25.00	20230901	9640	116.29	20230105	5.68	N	033100	500	80 억	561006	N	N	0	N	N
74	20231215	160401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	670	2	3.37	7769859170	377385	191.25	20100	21000	19990	25800	13920	19880	20588.81	3.24	0	44095	20266	20072	19716	19522	19166	20170	19620	80	5920	500	15100	50	1	16062409	3301	26.45	4.66	12	2.35	777.00	4410.00	27800	20230901	-26.08	9640	20230105	113.17	27800	-26.08	20230901	9640	113.17	20230105	27800	-26.08	20230901	9640	113.17	20230105	5.70	N	033100	500	80 억	520033	N	N	140	N	N
75	20231215	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20500	620	2	3.12	7510933220	364777	184.86	20100	21000	19990	25800	13920	19880	20590.52	3.24	0	46406	20266	20072	19716	19522	19166	20170	19620	80	5920	500	15100	50	1	16062409	3293	26.38	4.65	12	2.27	777.00	4410.00	27800	20230901	-26.26	9640	20230105	112.66	27800	-26.26	20230901	9640	112.66	20230105	27800	-26.26	20230901	9640	112.66	20230105	5.70	N	033100	500	80 억	520033	N	N	140	N	N
76	20231215	140403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20400	520	2	2.62	6786404320	329287	166.88	20100	21000	19990	25800	13920	19880	20609.43	3.24	0	46694	20266	20072	19716	19522	19166	20170	19620	80	5920	500	15100	50	1	16062409	3277	26.25	4.63	12	2.05	777.00	4410.00	27800	20230901	-26.62	9640	20230105	111.62	27800	-26.62	20230901	9640	111.62	20230105	27800	-26.62	20230901	9640	111.62	20230105	5.70	N	033100	500	80 억	520033	N	N	140	N	N
77	20231215	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	670	2	3.37	6338449120	307462	155.82	20100	21000	19990	25800	13920	19880	20615.44	3.24	0	45097	20266	20072	19716	19522	19166	20170	19620	80	5920	500	15100	50	1	16062409	3301	26.45	4.66	12	1.91	777.00	4410.00	27800	20230901	-26.08	9640	20230105	113.17	27800	-26.08	20230901	9640	113.17	20230105	27800	-26.08	20230901	9640	113.17	20230105	5.70	N	033100	500	80 억	520033	N	N	140	N	N
78	20231215	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20650	770	2	3.87	6009392870	291467	147.71	20100	21000	19990	25800	13920	19880	20617.80	3.24	0	47680	20266	20072	19716	19522	19166	20170	19620	80	5920	500	15100	50	1	16062409	3317	26.58	4.68	12	1.81	777.00	4410.00	27800	20230901	-25.72	9640	20230105	114.21	27800	-25.72	20230901	9640	114.21	20230105	27800	-25.72	20230901	9640	114.21	20230105	5.70	N	033100	500	80 억	520033	N	N	140	N	N
79	20231215	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20700	820	2	4.12	5754349370	279119	141.45	20100	21000	19990	25800	13920	19880	20616.16	3.24	0	48939	20266	20072	19716	19522	19166	20170	19620	80	5920	500	15100	50	1	16062409	3325	26.64	4.69	12	1.74	777.00	4410.00	27800	20230901	-25.54	9640	20230105	114.73	27800	-25.54	20230901	9640	114.73	20230105	27800	-25.54	20230901	9640	114.73	20230105	5.70	N	033100	500	80 억	520033	N	N	140	N	N
80	20231215	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20900	1020	2	5.13	4861745920	236135	119.67	20100	21000	19990	25800	13920	19880	20588.90	3.24	0	55352	20266	20072	19716	19522	19166	20170	19620	80	5920	500	15100	50	1	16062409	3357	26.90	4.74	12	1.47	777.00	4410.00	27800	20230901	-24.82	9640	20230105	116.80	27800	-24.82	20230901	9640	116.80	20230105	27800	-24.82	20230901	9640	116.80	20230105	5.70	N	033100	500	80 억	520033	N	N	140	N	N
81	20231215	090402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20400	520	2	2.62	450983770	22199	11.25	20100	20450	19990	25800	13920	19880	20315.87	3.24	0	8021	20266	20072	19716	19522	19166	20170	19620	80	5920	500	15100	50	1	16062409	3277	26.25	4.63	12	0.14	777.00	4410.00	27800	20230901	-26.62	9640	20230105	111.62	27800	-26.62	20230901	9640	111.62	20230105	27800	-26.62	20230901	9640	111.62	20230105	5.70	N	033100	500	80 억	520033	N	N	140	N	N
82	20231214	160401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19880	520	2	2.69	3880620650	197063	113.73	19390	19910	19360	25150	13560	19360	19692.12	3.09	0	21026	20353	19856	19603	19106	18853	19730	18980	80	5790	500	14710	10	1	16062409	3193	25.59	4.51	12	1.23	777.00	4410.00	27800	20230901	-28.49	9640	20230105	106.22	27800	-28.49	20230901	9640	106.22	20230105	27800	-28.49	20230901	9640	106.22	20230105	5.66	N	033100	500	80 억	495983	N	N	140	N	N
83	20231214	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19720	360	2	1.86	3398476990	172725	99.68	19390	19910	19360	25150	13560	19360	19675.65	3.09	0	16906	20353	19856	19603	19106	18853	19730	18980	80	5790	500	14710	10	1	16062409	3168	25.38	4.47	12	1.08	777.00	4410.00	27800	20230901	-29.06	9640	20230105	104.56	27800	-29.06	20230901	9640	104.56	20230105	27800	-29.06	20230901	9640	104.56	20230105	5.66	N	033100	500	80 억	495983	N	N	0	N	N
84	20231214	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19850	490	2	2.53	2955659290	150335	86.76	19390	19910	19360	25150	13560	19360	19660.49	3.09	0	14785	20353	19856	19603	19106	18853	19730	18980	80	5790	500	14710	10	1	16062409	3188	25.55	4.50	12	0.94	777.00	4410.00	27800	20230901	-28.60	9640	20230105	105.91	27800	-28.60	20230901	9640	105.91	20230105	27800	-28.60	20230901	9640	105.91	20230105	5.66	N	033100	500	80 억	495983	N	N	0	N	N
85	20231214	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19690	330	2	1.70	2407083150	122684	70.80	19390	19820	19360	25150	13560	19360	19620.19	3.09	0	11514	20353	19856	19603	19106	18853	19730	18980	80	5790	500	14710	10	1	16062409	3163	25.34	4.46	12	0.76	777.00	4410.00	27800	20230901	-29.17	9640	20230105	104.25	27800	-29.17	20230901	9640	104.25	20230105	27800	-29.17	20230901	9640	104.25	20230105	5.66	N	033100	500	80 억	495983	N	N	0	N	N
86	20231214	120417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19660	300	2	1.55	2004445300	102248	59.01	19390	19820	19360	25150	13560	19360	19603.76	3.09	0	4581	20353	19856	19603	19106	18853	19730	18980	80	5790	500	14710	10	1	16062409	3158	25.30	4.46	12	0.64	777.00	4410.00	27800	20230901	-29.28	9640	20230105	103.94	27800	-29.28	20230901	9640	103.94	20230105	27800	-29.28	20230901	9640	103.94	20230105	5.66	N	033100	500	80 억	495983	N	N	0	N	N
87	20231214	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19620	260	2	1.34	1698300320	86615	49.99	19390	19820	19360	25150	13560	19360	19607.46	3.09	0	1252	20353	19856	19603	19106	18853	19730	18980	80	5790	500	14710	10	1	16062409	3151	25.25	4.45	12	0.54	777.00	4410.00	27800	20230901	-29.42	9640	20230105	103.53	27800	-29.42	20230901	9640	103.53	20230105	27800	-29.42	20230901	9640	103.53	20230105	5.66	N	033100	500	80 억	495983	N	N	0	N	N
88	20231214	100358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19500	140	2	0.72	1106494720	56417	32.56	19390	19820	19360	25150	13560	19360	19612.79	3.09	0	6933	20353	19856	19603	19106	18853	19730	18980	80	5790	500	14710	10	1	16062409	3132	25.10	4.42	12	0.35	777.00	4410.00	27800	20230901	-29.86	9640	20230105	102.28	27800	-29.86	20230901	9640	102.28	20230105	27800	-29.86	20230901	9640	102.28	20230105	5.66	N	033100	500	80 억	495983	N	N	0	N	N
89	20231214	090348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19580	220	2	1.14	219370900	11267	6.50	19390	19610	19360	25150	13560	19360	19470.21	3.09	0	171	20353	19856	19603	19106	18853	19730	18980	80	5790	500	14710	10	1	16062409	3145	25.20	4.44	12	0.07	777.00	4410.00	27800	20230901	-29.57	9640	20230105	103.11	27800	-29.57	20230901	9640	103.11	20230105	27800	-29.57	20230901	9640	103.11	20230105	5.66	N	033100	500	80 억	495983	N	N	0	N	N
90	20231213	160359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19360	-640	5	-3.20	3379113940	172970	87.64	20100	20100	19350	26000	14000	20000	19536.25	3.09	0	-983	20813	20406	19993	19586	19173	20200	19380	80	6000	500	15200	10	1	16062409	3110	24.92	4.39	12	1.08	777.00	4410.00	27800	20230901	-30.36	9640	20230105	100.83	27800	-30.36	20230901	9640	100.83	20230105	27800	-30.36	20230901	9640	100.83	20230105	5.71	N	033100	500	80 억	496976	N	N	0	N	N
91	20231213	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19360	-640	5	-3.20	3051351500	156068	79.08	20100	20100	19350	26000	14000	20000	19551.42	3.09	0	-1455	20813	20406	19993	19586	19173	20200	19380	80	6000	500	15200	10	1	16062409	3110	24.92	4.39	12	0.97	777.00	4410.00	27800	20230901	-30.36	9640	20230105	100.83	27800	-30.36	20230901	9640	100.83	20230105	27800	-30.36	20230901	9640	100.83	20230105	5.71	N	033100	500	80 억	496976	N	N	0	N	N
92	20231213	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19550	-450	5	-2.25	2349022970	119894	60.75	20100	20100	19440	26000	14000	20000	19592.49	3.09	0	-7993	20813	20406	19993	19586	19173	20200	19380	80	6000	500	15200	10	1	16062409	3140	25.16	4.43	12	0.75	777.00	4410.00	27800	20230901	-29.68	9640	20230105	102.80	27800	-29.68	20230901	9640	102.80	20230105	27800	-29.68	20230901	9640	102.80	20230105	5.71	N	033100	500	80 억	496976	N	N	0	N	N
93	20231213	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19560	-440	5	-2.20	1461960010	74368	37.68	20100	20100	19560	26000	14000	20000	19658.45	3.09	0	-5233	20813	20406	19993	19586	19173	20200	19380	80	6000	500	15200	10	1	16062409	3142	25.17	4.44	12	0.46	777.00	4410.00	27800	20230901	-29.64	9640	20230105	102.90	27800	-29.64	20230901	9640	102.90	20230105	27800	-29.64	20230901	9640	102.90	20230105	5.71	N	033100	500	80 억	496976	N	N	0	N	N
94	20231213	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19610	-390	5	-1.95	1055813250	53631	27.17	20100	20100	19570	26000	14000	20000	19686.61	3.09	0	-4310	20813	20406	19993	19586	19173	20200	19380	80	6000	500	15200	10	1	16062409	3150	25.24	4.45	12	0.33	777.00	4410.00	27800	20230901	-29.46	9640	20230105	103.42	27800	-29.46	20230901	9640	103.42	20230105	27800	-29.46	20230901	9640	103.42	20230105	5.71	N	033100	500	80 억	496976	N	N	0	N	N
95	20231213	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19610	-390	5	-1.95	848231480	43053	21.81	20100	20100	19570	26000	14000	20000	19702.02	3.09	0	-3185	20813	20406	19993	19586	19173	20200	19380	80	6000	500	15200	10	1	16062409	3150	25.24	4.45	12	0.27	777.00	4410.00	27800	20230901	-29.46	9640	20230105	103.42	27800	-29.46	20230901	9640	103.42	20230105	27800	-29.46	20230901	9640	103.42	20230105	5.71	N	033100	500	80 억	496976	N	N	0	N	N
96	20231213	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19620	-380	5	-1.90	685953750	34785	17.62	20100	20100	19570	26000	14000	20000	19719.80	3.09	0	-2670	20813	20406	19993	19586	19173	20200	19380	80	6000	500	15200	10	1	16062409	3151	25.25	4.45	12	0.22	777.00	4410.00	27800	20230901	-29.42	9640	20230105	103.53	27800	-29.42	20230901	9640	103.53	20230105	27800	-29.42	20230901	9640	103.53	20230105	5.71	N	033100	500	80 억	496976	N	N	0	N	N
97	20231213	090402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19890	-110	5	-0.55	59915360	3006	1.52	20100	20100	19800	26000	14000	20000	19931.88	3.09	0	-2046	20813	20406	19993	19586	19173	20200	19380	80	6000	500	15200	10	1	16062409	3195	25.60	4.51	12	0.02	777.00	4410.00	27800	20230901	-28.45	9640	20230105	106.33	27800	-28.45	20230901	9640	106.33	20230105	27800	-28.45	20230901	9640	106.33	20230105	5.71	N	033100	500	80 억	496976	N	N	0	N	N
98	20231212	160350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20000	-50	5	-0.25	3900579750	195951	79.16	20400	20400	19580	26050	14050	20050	19905.79	3.31	0	-34294	20770	20410	19790	19430	18810	20590	19610	80	6000	500	15230	50	1	16062409	3212	25.74	4.54	12	1.22	777.00	4410.00	27800	20230901	-28.06	9640	20230105	107.47	27800	-28.06	20230901	9640	107.47	20230105	27800	-28.06	20230901	9640	107.47	20230105	5.74	N	033100	500	80 억	531699	N	N	96	N	N
99	20231212	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19880	-170	5	-0.85	3668106580	184305	74.46	20400	20400	19580	26050	14050	20050	19902.37	3.31	0	-33082	20770	20410	19790	19430	18810	20590	19610	80	6000	500	15230	10	1	16062409	3193	25.59	4.51	12	1.15	777.00	4410.00	27800	20230901	-28.49	9640	20230105	106.22	27800	-28.49	20230901	9640	106.22	20230105	27800	-28.49	20230901	9640	106.22	20230105	5.74	N	033100	500	80 억	531699	N	N	96	N	N
100	20231212	140341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19890	-160	5	-0.80	3372220490	169446	68.46	20400	20400	19580	26050	14050	20050	19901.44	3.31	0	-31106	20770	20410	19790	19430	18810	20590	19610	80	6000	500	15230	10	1	16062409	3195	25.60	4.51	12	1.05	777.00	4410.00	27800	20230901	-28.45	9640	20230105	106.33	27800	-28.45	20230901	9640	106.33	20230105	27800	-28.45	20230901	9640	106.33	20230105	5.74	N	033100	500	80 억	531699	N	N	96	N	N
101	20231212	130338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19930	-120	5	-0.60	2997460980	150636	60.86	20400	20400	19580	26050	14050	20050	19898.70	3.31	0	-29904	20770	20410	19790	19430	18810	20590	19610	80	6000	500	15230	10	1	16062409	3201	25.65	4.52	12	0.94	777.00	4410.00	27800	20230901	-28.31	9640	20230105	106.74	27800	-28.31	20230901	9640	106.74	20230105	27800	-28.31	20230901	9640	106.74	20230105	5.74	N	033100	500	80 억	531699	N	N	96	N	N
102	20231212	120337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19770	-280	5	-1.40	2649069710	133114	53.78	20400	20400	19580	26050	14050	20050	19900.76	3.31	0	-28671	20770	20410	19790	19430	18810	20590	19610	80	6000	500	15230	10	1	16062409	3176	25.44	4.48	12	0.83	777.00	4410.00	27800	20230901	-28.88	9640	20230105	105.08	27800	-28.88	20230901	9640	105.08	20230105	27800	-28.88	20230901	9640	105.08	20230105	5.74	N	033100	500	80 억	531699	N	N	96	N	N
103	20231212	110340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19840	-210	5	-1.05	2088900770	104680	42.29	20400	20400	19760	26050	14050	20050	19955.11	3.31	0	-15705	20770	20410	19790	19430	18810	20590	19610	80	6000	500	15230	10	1	16062409	3187	25.53	4.50	12	0.65	777.00	4410.00	27800	20230901	-28.63	9640	20230105	105.81	27800	-28.63	20230901	9640	105.81	20230105	27800	-28.63	20230901	9640	105.81	20230105	5.74	N	033100	500	80 억	531699	N	N	96	N	N
104	20231212	100355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19980	-70	5	-0.35	1559269960	78050	31.53	20400	20400	19760	26050	14050	20050	19977.83	3.31	0	-13109	20770	20410	19790	19430	18810	20590	19610	80	6000	500	15230	10	1	16062409	3209	25.71	4.53	12	0.49	777.00	4410.00	27800	20230901	-28.13	9640	20230105	107.26	27800	-28.13	20230901	9640	107.26	20230105	27800	-28.13	20230901	9640	107.26	20230105	5.74	N	033100	500	80 억	531699	N	N	96	N	N
105	20231212	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20250	200	2	1.00	237145050	11688	4.72	20400	20400	20100	26050	14050	20050	20289.66	3.31	0	-6870	20770	20410	19790	19430	18810	20590	19610	80	6000	500	15230	50	1	16062409	3253	26.06	4.59	12	0.07	777.00	4410.00	27800	20230901	-27.16	9640	20230105	110.06	27800	-27.16	20230901	9640	110.06	20230105	27800	-27.16	20230901	9640	110.06	20230105	5.74	N	033100	500	80 억	531699	N	N	96	N	N
106	20231211	160354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	890	2	4.65	4868082120	245966	209.77	19170	20150	19170	24900	13420	19160	19790.58	3.12	4880	33420	19613	19386	19233	19006	18853	19310	18930	80	5740	500	14560	50	1	16062409	3221	25.80	4.55	12	1.53	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	27800	-27.88	20230901	9640	107.99	20230105	27800	-27.88	20230901	9640	107.99	20230105	5.71	N	033100	500	80 억	501657	N	N	96	N	N
107	20231211	150353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19850	690	2	3.60	4297674020	217408	185.41	19170	20150	19170	24900	13420	19160	19767.80	3.12	4880	33336	19613	19386	19233	19006	18853	19310	18930	80	5740	500	14560	10	1	16062409	3188	25.55	4.50	12	1.35	777.00	4410.00	27800	20230901	-28.60	9640	20230105	105.91	27800	-28.60	20230901	9640	105.91	20230105	27800	-28.60	20230901	9640	105.91	20230105	5.71	N	033100	500	80 억	501657	N	N	660	N	N
108	20231211	140352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19830	670	2	3.50	3966051300	200683	171.15	19170	20150	19170	24900	13420	19160	19762.79	3.12	4880	33778	19613	19386	19233	19006	18853	19310	18930	80	5740	500	14560	10	1	16062409	3185	25.52	4.50	12	1.25	777.00	4410.00	27800	20230901	-28.67	9640	20230105	105.71	27800	-28.67	20230901	9640	105.71	20230105	27800	-28.67	20230901	9640	105.71	20230105	5.71	N	033100	500	80 억	501657	N	N	660	N	N
109	20231211	130354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19930	770	2	4.02	3663164170	185416	158.13	19170	20150	19170	24900	13420	19160	19756.49	3.12	4880	35070	19613	19386	19233	19006	18853	19310	18930	80	5740	500	14560	10	1	16062409	3201	25.65	4.52	12	1.15	777.00	4410.00	27800	20230901	-28.31	9640	20230105	106.74	27800	-28.31	20230901	9640	106.74	20230105	27800	-28.31	20230901	9640	106.74	20230105	5.71	N	033100	500	80 억	501657	N	N	660	N	N
110	20231211	120354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19930	770	2	4.02	3404200970	172383	147.01	19170	20150	19170	24900	13420	19160	19747.92	3.12	4880	34676	19613	19386	19233	19006	18853	19310	18930	80	5740	500	14560	10	1	16062409	3201	25.65	4.52	12	1.07	777.00	4410.00	27800	20230901	-28.31	9640	20230105	106.74	27800	-28.31	20230901	9640	106.74	20230105	27800	-28.31	20230901	9640	106.74	20230105	5.71	N	033100	500	80 억	501657	N	N	660	N	N
111	20231211	110352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19790	630	2	3.29	1698420650	86760	73.99	19170	19840	19170	24900	13420	19160	19576.12	3.12	4880	14035	19613	19386	19233	19006	18853	19310	18930	80	5740	500	14560	10	1	16062409	3179	25.47	4.49	12	0.54	777.00	4410.00	27800	20230901	-28.81	9640	20230105	105.29	27800	-28.81	20230901	9640	105.29	20230105	27800	-28.81	20230901	9640	105.29	20230105	5.71	N	033100	500	80 억	501657	N	N	660	N	N
112	20231211	100352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19500	340	2	1.77	940707480	48305	41.20	19170	19610	19170	24900	13420	19160	19474.38	3.12	4880	5180	19613	19386	19233	19006	18853	19310	18930	80	5740	500	14560	10	1	16062409	3132	25.10	4.42	12	0.30	777.00	4410.00	27800	20230901	-29.86	9640	20230105	102.28	27800	-29.86	20230901	9640	102.28	20230105	27800	-29.86	20230901	9640	102.28	20230105	5.71	N	033100	500	80 억	501657	N	N	660	N	N
113	20231211	090350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19370	210	2	1.10	119352540	6197	5.29	19170	19370	19170	24900	13420	19160	19259.86	3.12	4880	2610	19613	19386	19233	19006	18853	19310	18930	80	5740	500	14560	10	1	16062409	3111	24.93	4.39	12	0.04	777.00	4410.00	27800	20230901	-30.32	9640	20230105	100.93	27800	-30.32	20230901	9640	100.93	20230105	27800	-30.32	20230901	9640	100.93	20230105	5.71	N	033100	500	80 억	501657	N	N	660	N	N
114	20231208	160349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19160	-140	5	-0.73	2240587140	116807	61.06	19360	19460	19080	25050	13510	19300	19182.02	3.12	0	-6676	20066	19682	19296	18912	18526	19490	18720	80	5750	500	14660	10	1	16062409	3078	24.66	4.34	12	0.73	777.00	4410.00	27800	20230901	-31.08	9640	20230105	98.76	27800	-31.08	20230901	9640	98.76	20230105	27800	-31.08	20230901	9640	98.76	20230105	5.68	N	033100	500	80 억	501657	N	N	660	N	N
115	20231208	150351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19190	-110	5	-0.57	2023686290	105491	55.15	19360	19460	19080	25050	13510	19300	19183.50	3.12	0	-7727	20066	19682	19296	18912	18526	19490	18720	80	5750	500	14660	10	1	16062409	3082	24.70	4.35	12	0.66	777.00	4410.00	27800	20230901	-30.97	9640	20230105	99.07	27800	-30.97	20230901	9640	99.07	20230105	27800	-30.97	20230901	9640	99.07	20230105	5.68	N	033100	500	80 억	501657	N	N	381	N	N
116	20231208	140349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19100	-200	5	-1.04	1706716900	88954	46.50	19360	19460	19080	25050	13510	19300	19186.51	3.12	0	-9082	20066	19682	19296	18912	18526	19490	18720	80	5750	500	14660	10	1	16062409	3068	24.58	4.33	12	0.55	777.00	4410.00	27800	20230901	-31.29	9640	20230105	98.13	27800	-31.29	20230901	9640	98.13	20230105	27800	-31.29	20230901	9640	98.13	20230105	5.68	N	033100	500	80 억	501657	N	N	381	N	N
117	20231208	130348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19080	-220	5	-1.14	1422046050	74046	38.71	19360	19460	19080	25050	13510	19300	19204.90	3.12	0	-11188	20066	19682	19296	18912	18526	19490	18720	80	5750	500	14660	10	1	16062409	3065	24.56	4.33	12	0.46	777.00	4410.00	27800	20230901	-31.37	9640	20230105	97.93	27800	-31.37	20230901	9640	97.93	20230105	27800	-31.37	20230901	9640	97.93	20230105	5.68	N	033100	500	80 억	501657	N	N	381	N	N
118	20231208	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19110	-190	5	-0.98	1227263000	63845	33.38	19360	19460	19100	25050	13510	19300	19222.54	3.12	0	-9895	20066	19682	19296	18912	18526	19490	18720	80	5750	500	14660	10	1	16062409	3070	24.59	4.33	12	0.40	777.00	4410.00	27800	20230901	-31.26	9640	20230105	98.24	27800	-31.26	20230901	9640	98.24	20230105	27800	-31.26	20230901	9640	98.24	20230105	5.68	N	033100	500	80 억	501657	N	N	381	N	N
119	20231208	110345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19150	-150	5	-0.78	905944220	47055	24.60	19360	19460	19120	25050	13510	19300	19252.88	3.12	0	-4927	20066	19682	19296	18912	18526	19490	18720	80	5750	500	14660	10	1	16062409	3076	24.65	4.34	12	0.29	777.00	4410.00	27800	20230901	-31.12	9640	20230105	98.65	27800	-31.12	20230901	9640	98.65	20230105	27800	-31.12	20230901	9640	98.65	20230105	5.68	N	033100	500	80 억	501657	N	N	381	N	N
120	20231208	100350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19270	-30	5	-0.16	631095830	32727	17.11	19360	19460	19120	25050	13510	19300	19283.64	3.12	0	2080	20066	19682	19296	18912	18526	19490	18720	80	5750	500	14660	10	1	16062409	3095	24.80	4.37	12	0.20	777.00	4410.00	27800	20230901	-30.68	9640	20230105	99.90	27800	-30.68	20230901	9640	99.90	20230105	27800	-30.68	20230901	9640	99.90	20230105	5.68	N	033100	500	80 억	501657	N	N	381	N	N
121	20231208	090346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19320	20	2	0.10	99889600	5169	2.70	19360	19380	19290	25050	13510	19300	19324.74	3.12	0	-666	20066	19682	19296	18912	18526	19490	18720	80	5750	500	14660	10	1	16062409	3103	24.86	4.38	12	0.03	777.00	4410.00	27800	20230901	-30.50	9640	20230105	100.41	27800	-30.50	20230901	9640	100.41	20230105	27800	-30.50	20230901	9640	100.41	20230105	5.68	N	033100	500	80 억	501657	N	N	381	N	N
122	20231207	160345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19300	-470	5	-2.38	3643675150	190211	59.65	19610	19680	18910	25700	13840	19770	19155.53	3.21	0	-21814	20596	20182	19416	19002	18236	20390	19210	80	5930	500	15020	10	1	16062409	3100	24.84	4.38	12	1.18	777.00	4410.00	27800	20230901	-30.58	9640	20230105	100.21	27800	-30.58	20230901	9640	100.21	20230105	27800	-30.58	20230901	9640	100.21	20230105	5.67	N	033100	500	80 억	514875	N	N	381	N	N
123	20231207	150348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19160	-610	5	-3.09	3149582810	164594	51.62	19610	19680	18910	25700	13840	19770	19135.16	3.21	0	-23669	20596	20182	19416	19002	18236	20390	19210	80	5930	500	15020	10	1	16062409	3078	24.66	4.34	12	1.02	777.00	4410.00	27800	20230901	-31.08	9640	20230105	98.76	27800	-31.08	20230901	9640	98.76	20230105	27800	-31.08	20230901	9640	98.76	20230105	5.67	N	033100	500	80 억	514875	N	N	590	N	N
124	20231207	140346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19130	-640	5	-3.24	2640193350	137909	43.25	19610	19680	18910	25700	13840	19770	19144.11	3.21	0	-24383	20596	20182	19416	19002	18236	20390	19210	80	5930	500	15020	10	1	16062409	3073	24.62	4.34	12	0.86	777.00	4410.00	27800	20230901	-31.19	9640	20230105	98.44	27800	-31.19	20230901	9640	98.44	20230105	27800	-31.19	20230901	9640	98.44	20230105	5.67	N	033100	500	80 억	514875	N	N	590	N	N
125	20231207	130346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19130	-640	5	-3.24	2448551320	127900	40.11	19610	19680	18910	25700	13840	19770	19143.88	3.21	0	-25399	20596	20182	19416	19002	18236	20390	19210	80	5930	500	15020	10	1	16062409	3073	24.62	4.34	12	0.80	777.00	4410.00	27800	20230901	-31.19	9640	20230105	98.44	27800	-31.19	20230901	9640	98.44	20230105	27800	-31.19	20230901	9640	98.44	20230105	5.67	N	033100	500	80 억	514875	N	N	590	N	N
126	20231207	120347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19110	-660	5	-3.34	2190541840	114397	35.88	19610	19680	18910	25700	13840	19770	19148.17	3.21	0	-24482	20596	20182	19416	19002	18236	20390	19210	80	5930	500	15020	10	1	16062409	3070	24.59	4.33	12	0.71	777.00	4410.00	27800	20230901	-31.26	9640	20230105	98.24	27800	-31.26	20230901	9640	98.24	20230105	27800	-31.26	20230901	9640	98.24	20230105	5.67	N	033100	500	80 억	514875	N	N	590	N	N
127	20231207	110343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18940	-830	5	-4.20	1972083650	102946	32.28	19610	19680	18910	25700	13840	19770	19156.02	3.21	0	-23601	20596	20182	19416	19002	18236	20390	19210	80	5930	500	15020	10	1	16062409	3042	24.38	4.29	12	0.64	777.00	4410.00	27800	20230901	-31.87	9640	20230105	96.47	27800	-31.87	20230901	9640	96.47	20230105	27800	-31.87	20230901	9640	96.47	20230105	5.67	N	033100	500	80 억	514875	N	N	590	N	N
128	20231207	100344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19200	-570	5	-2.88	1005513990	52165	16.36	19610	19680	19120	25700	13840	19770	19274.90	3.21	0	-11905	20596	20182	19416	19002	18236	20390	19210	80	5930	500	15020	10	1	16062409	3084	24.71	4.35	12	0.32	777.00	4410.00	27800	20230901	-30.94	9640	20230105	99.17	27800	-30.94	20230901	9640	99.17	20230105	27800	-30.94	20230901	9640	99.17	20230105	5.67	N	033100	500	80 억	514875	N	N	590	N	N
129	20231207	090347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19490	-280	5	-1.42	76165100	3907	1.23	19610	19680	19350	25700	13840	19770	19488.91	3.21	0	-232	20596	20182	19416	19002	18236	20390	19210	80	5930	500	15020	10	1	16062409	3131	25.08	4.42	12	0.02	777.00	4410.00	27800	20230901	-29.89	9640	20230105	102.18	27800	-29.89	20230901	9640	102.18	20230105	27800	-29.89	20230901	9640	102.18	20230105	5.67	N	033100	500	80 억	514875	N	N	590	N	N
130	20231206	160340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19770	650	2	3.40	6112410040	317065	96.90	19100	19830	18650	24850	13390	19120	19275.96	3.05	0	25540	20146	19632	19266	18752	18386	19450	18570	80	5730	500	14530	10	1	16062409	3176	25.44	4.48	12	1.97	777.00	4410.00	27800	20230901	-28.88	9640	20230105	105.08	27800	-28.88	20230901	9640	105.08	20230105	27800	-28.88	20230901	9640	105.08	20230105	5.56	N	033100	500	80 억	489655	N	N	590	N	N
131	20231206	150348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19750	630	2	3.29	5865594520	304571	93.08	19100	19830	18650	24850	13390	19120	19258.68	3.05	0	27679	20146	19632	19266	18752	18386	19450	18570	80	5730	500	14530	10	1	16062409	3172	25.42	4.48	12	1.90	777.00	4410.00	27800	20230901	-28.96	9640	20230105	104.88	27800	-28.96	20230901	9640	104.88	20230105	27800	-28.96	20230901	9640	104.88	20230105	5.56	N	033100	500	80 억	489655	N	N	527	N	N
132	20231206	140346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19590	470	2	2.46	5297212760	275620	84.23	19100	19830	18650	24850	13390	19120	19219.37	3.05	0	19637	20146	19632	19266	18752	18386	19450	18570	80	5730	500	14530	10	1	16062409	3147	25.21	4.44	12	1.72	777.00	4410.00	27800	20230901	-29.53	9640	20230105	103.22	27800	-29.53	20230901	9640	103.22	20230105	27800	-29.53	20230901	9640	103.22	20230105	5.56	N	033100	500	80 억	489655	N	N	527	N	N
133	20231206	130343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19600	480	2	2.51	4908494460	255750	78.16	19100	19830	18650	24850	13390	19120	19192.63	3.05	0	16594	20146	19632	19266	18752	18386	19450	18570	80	5730	500	14530	10	1	16062409	3148	25.23	4.44	12	1.59	777.00	4410.00	27800	20230901	-29.50	9640	20230105	103.32	27800	-29.50	20230901	9640	103.32	20230105	27800	-29.50	20230901	9640	103.32	20230105	5.56	N	033100	500	80 억	489655	N	N	527	N	N
134	20231206	120342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19700	580	2	3.03	4477064020	233790	71.45	19100	19830	18650	24850	13390	19120	19149.98	3.05	0	17981	20146	19632	19266	18752	18386	19450	18570	80	5730	500	14530	10	1	16062409	3164	25.35	4.47	12	1.46	777.00	4410.00	27800	20230901	-29.14	9640	20230105	104.36	27800	-29.14	20230901	9640	104.36	20230105	27800	-29.14	20230901	9640	104.36	20230105	5.56	N	033100	500	80 억	489655	N	N	527	N	N
135	20231206	110347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19350	230	2	1.20	3301065980	173728	53.09	19100	19400	18650	24850	13390	19120	19001.14	3.05	0	24105	20146	19632	19266	18752	18386	19450	18570	80	5730	500	14530	10	1	16062409	3108	24.90	4.39	12	1.08	777.00	4410.00	27800	20230901	-30.40	9640	20230105	100.73	27800	-30.40	20230901	9640	100.73	20230105	27800	-30.40	20230901	9640	100.73	20230105	5.56	N	033100	500	80 억	489655	N	N	527	N	N
136	20231206	100344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19030	-90	5	-0.47	2457997410	129810	39.67	19100	19400	18650	24850	13390	19120	18934.92	3.05	0	22222	20146	19632	19266	18752	18386	19450	18570	80	5730	500	14530	10	1	16062409	3057	24.49	4.32	12	0.81	777.00	4410.00	27800	20230901	-31.55	9640	20230105	97.41	27800	-31.55	20230901	9640	97.41	20230105	27800	-31.55	20230901	9640	97.41	20230105	5.56	N	033100	500	80 억	489655	N	N	527	N	N
137	20231206	090344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19260	140	2	0.73	300249140	15646	4.78	19100	19400	19100	24850	13390	19120	19191.52	3.05	0	3675	20146	19632	19266	18752	18386	19450	18570	80	5730	500	14530	10	1	16062409	3094	24.79	4.37	12	0.10	777.00	4410.00	27800	20230901	-30.72	9640	20230105	99.79	27800	-30.72	20230901	9640	99.79	20230105	27800	-30.72	20230901	9640	99.79	20230105	5.56	N	033100	500	80 억	489655	N	N	527	N	N
138	20231205	160345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19120	-790	5	-3.97	6301544020	326051	38.42	19540	19780	18900	25850	13940	19910	19326.80	2.76	0	45588	22170	21040	20070	18940	17970	20555	18455	80	5940	500	15130	10	1	16062409	3071	24.61	4.34	12	2.03	777.00	4410.00	27800	20230901	-31.22	9640	20230105	98.34	27800	-31.22	20230901	9640	98.34	20230105	27800	-31.22	20230901	9640	98.34	20230105	5.55	N	033100	500	80 억	443909	N	N	527	N	N
139	20231205	150344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19030	-880	5	-4.42	5760782740	297704	35.08	19540	19780	18900	25850	13940	19910	19350.35	2.76	0	33274	22170	21040	20070	18940	17970	20555	18455	80	5940	500	15130	10	1	16062409	3057	24.49	4.32	12	1.85	777.00	4410.00	27800	20230901	-31.55	9640	20230105	97.41	27800	-31.55	20230901	9640	97.41	20230105	27800	-31.55	20230901	9640	97.41	20230105	5.55	N	033100	500	80 억	443909	N	N	87	N	N
140	20231205	140345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19230	-680	5	-3.42	3647073430	186855	22.02	19540	19780	19200	25850	13940	19910	19517.80	2.76	0	1464	22170	21040	20070	18940	17970	20555	18455	80	5940	500	15130	10	1	16062409	3089	24.75	4.36	12	1.16	777.00	4410.00	27800	20230901	-30.83	9640	20230105	99.48	27800	-30.83	20230901	9640	99.48	20230105	27800	-30.83	20230901	9640	99.48	20230105	5.55	N	033100	500	80 억	443909	N	N	87	N	N
141	20231205	130345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19460	-450	5	-2.26	2613137320	133422	15.72	19540	19780	19380	25850	13940	19910	19585.04	2.76	0	-1312	22170	21040	20070	18940	17970	20555	18455	80	5940	500	15130	10	1	16062409	3126	25.05	4.41	12	0.83	777.00	4410.00	27800	20230901	-30.00	9640	20230105	101.87	27800	-30.00	20230901	9640	101.87	20230105	27800	-30.00	20230901	9640	101.87	20230105	5.55	N	033100	500	80 억	443909	N	N	87	N	N
142	20231205	120342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19580	-330	5	-1.66	1831783960	93358	11.00	19540	19780	19380	25850	13940	19910	19620.48	2.76	0	-3077	22170	21040	20070	18940	17970	20555	18455	80	5940	500	15130	10	1	16062409	3145	25.20	4.44	12	0.58	777.00	4410.00	27800	20230901	-29.57	9640	20230105	103.11	27800	-29.57	20230901	9640	103.11	20230105	27800	-29.57	20230901	9640	103.11	20230105	5.55	N	033100	500	80 억	443909	N	N	87	N	N
143	20231205	110341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19650	-260	5	-1.31	1556282580	79307	9.34	19540	19780	19380	25850	13940	19910	19622.83	2.76	0	-1659	22170	21040	20070	18940	17970	20555	18455	80	5940	500	15130	10	1	16062409	3156	25.29	4.46	12	0.49	777.00	4410.00	27800	20230901	-29.32	9640	20230105	103.84	27800	-29.32	20230901	9640	103.84	20230105	27800	-29.32	20230901	9640	103.84	20230105	5.55	N	033100	500	80 억	443909	N	N	87	N	N
144	20231205	100343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19700	-210	5	-1.05	1149318340	58625	6.91	19540	19780	19380	25850	13940	19910	19603.58	2.76	0	-1049	22170	21040	20070	18940	17970	20555	18455	80	5940	500	15130	10	1	16062409	3164	25.35	4.47	12	0.36	777.00	4410.00	27800	20230901	-29.14	9640	20230105	104.36	27800	-29.14	20230901	9640	104.36	20230105	27800	-29.14	20230901	9640	104.36	20230105	5.55	N	033100	500	80 억	443909	N	N	87	N	N
145	20231205	090341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19550	-360	5	-1.81	130509360	6689	0.79	19540	19740	19380	25850	13940	19910	19499.38	2.76	0	278	22170	21040	20070	18940	17970	20555	18455	80	5940	500	15130	10	1	16062409	3140	25.16	4.43	12	0.04	777.00	4410.00	27800	20230901	-29.68	9640	20230105	102.80	27800	-29.68	20230901	9640	102.80	20230105	27800	-29.68	20230901	9640	102.80	20230105	5.55	N	033100	500	80 억	443909	N	N	87	N	N
146	20231204	160343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19910	-1290	5	-6.08	16687338170	847315	348.16	21200	21200	19100	27550	14850	21200	19694.24	2.82	0	-27451	21700	21450	21200	20950	20700	21325	20825	80	6350	500	16110	10	1	16062409	3198	25.62	4.51	12	5.28	777.00	4410.00	27800	20230901	-28.38	9640	20230105	106.54	27800	-28.38	20230901	9640	106.54	20230105	27800	-28.38	20230901	9640	106.54	20230105	5.57	N	033100	500	80 억	452294	N	N	87	N	N
147	20231204	150343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19850	-1350	5	-6.37	15920748820	808768	332.32	21200	21200	19100	27550	14850	21200	19685.17	2.82	0	-28063	21700	21450	21200	20950	20700	21325	20825	80	6350	500	16110	10	1	16062409	3188	25.55	4.50	12	5.04	777.00	4410.00	27800	20230901	-28.60	9640	20230105	105.91	27800	-28.60	20230901	9640	105.91	20230105	27800	-28.60	20230901	9640	105.91	20230105	5.57	N	033100	500	80 억	452294	N	N	320	N	N
148	20231204	140341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19700	-1500	5	-7.08	14635305630	743318	305.43	21200	21200	19100	27550	14850	21200	19689.14	2.82	0	-30789	21700	21450	21200	20950	20700	21325	20825	80	6350	500	16110	10	1	16062409	3164	25.35	4.47	12	4.63	777.00	4410.00	27800	20230901	-29.14	9640	20230105	104.36	27800	-29.14	20230901	9640	104.36	20230105	27800	-29.14	20230901	9640	104.36	20230105	5.57	N	033100	500	80 억	452294	N	N	320	N	N
149	20231204	130340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19770	-1430	5	-6.75	13881088500	704993	289.68	21200	21200	19100	27550	14850	21200	19689.66	2.82	0	-26409	21700	21450	21200	20950	20700	21325	20825	80	6350	500	16110	10	1	16062409	3176	25.44	4.48	12	4.39	777.00	4410.00	27800	20230901	-28.88	9640	20230105	105.08	27800	-28.88	20230901	9640	105.08	20230105	27800	-28.88	20230901	9640	105.08	20230105	5.57	N	033100	500	80 억	452294	N	N	320	N	N
150	20231204	120341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19770	-1430	5	-6.75	12926825990	656915	269.92	21200	21200	19100	27550	14850	21200	19678.06	2.82	0	-37486	21700	21450	21200	20950	20700	21325	20825	80	6350	500	16110	10	1	16062409	3176	25.44	4.48	12	4.09	777.00	4410.00	27800	20230901	-28.88	9640	20230105	105.08	27800	-28.88	20230901	9640	105.08	20230105	27800	-28.88	20230901	9640	105.08	20230105	5.57	N	033100	500	80 억	452294	N	N	320	N	N
151	20231204	110341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19740	-1460	5	-6.89	12127484290	616407	253.28	21200	21200	19100	27550	14850	21200	19674.45	2.82	0	-31966	21700	21450	21200	20950	20700	21325	20825	80	6350	500	16110	10	1	16062409	3171	25.41	4.48	12	3.84	777.00	4410.00	27800	20230901	-28.99	9640	20230105	104.77	27800	-28.99	20230901	9640	104.77	20230105	27800	-28.99	20230901	9640	104.77	20230105	5.57	N	033100	500	80 억	452294	N	N	320	N	N
152	20231204	100341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	19270	-1930	5	-9.10	8903517350	450126	184.96	21200	21200	19100	27550	14850	21200	19780.02	2.82	0	-41780	21700	21450	21200	20950	20700	21325	20825	80	6350	500	16110	10	1	16062409	3095	24.80	4.37	12	2.80	777.00	4410.00	27800	20230901	-30.68	9640	20230105	99.90	27800	-30.68	20230901	9640	99.90	20230105	27800	-30.68	20230901	9640	99.90	20230105	5.57	N	033100	500	80 억	452294	N	N	320	N	N
153	20231204	090341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20400	-800	5	-3.77	602779000	29364	12.07	21200	21200	20200	27550	14850	21200	20527.59	2.82	0	4420	21700	21450	21200	20950	20700	21325	20825	80	6350	500	16110	50	1	16062409	3277	26.25	4.63	12	0.18	777.00	4410.00	27800	20230901	-26.62	9640	20230105	111.62	27800	-26.62	20230901	9640	111.62	20230105	27800	-26.62	20230901	9640	111.62	20230105	5.57	N	033100	500	80 억	452294	N	N	320	N	N
154	20231201	160341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21200	250	2	1.19	5078722900	239958	100.30	21300	21450	20950	27200	14700	20950	21165.04	2.78	0	2492	22116	21532	21116	20532	20116	21325	20325	80	6250	500	15920	50	1	16062409	3405	27.28	4.81	12	1.49	777.00	4410.00	27800	20230901	-23.74	9640	20230105	119.92	27800	-23.74	20230901	9640	119.92	20230105	27800	-23.74	20230901	9640	119.92	20230105	5.76	N	033100	500	80 억	446442	N	N	320	N	N
155	20231201	150340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21250	300	2	1.43	4692723000	221678	92.66	21300	21450	20950	27200	14700	20950	21169.13	2.78	0	1935	22116	21532	21116	20532	20116	21325	20325	80	6250	500	15920	50	1	16062409	3413	27.35	4.82	12	1.38	777.00	4410.00	27800	20230901	-23.56	9640	20230105	120.44	27800	-23.56	20230901	9640	120.44	20230105	27800	-23.56	20230901	9640	120.44	20230105	5.76	N	033100	500	80 억	446442	N	N	1147	N	N
156	20231201	140340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21100	150	2	0.72	4077720800	192553	80.49	21300	21450	20950	27200	14700	20950	21177.17	2.78	0	-1234	22116	21532	21116	20532	20116	21325	20325	80	6250	500	15920	50	1	16062409	3389	27.16	4.78	12	1.20	777.00	4410.00	27800	20230901	-24.10	9640	20230105	118.88	27800	-24.10	20230901	9640	118.88	20230105	27800	-24.10	20230901	9640	118.88	20230105	5.76	N	033100	500	80 억	446442	N	N	1147	N	N
157	20231201	130339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21150	200	2	0.95	3673822400	173432	72.49	21300	21450	20950	27200	14700	20950	21183.11	2.78	0	-2115	22116	21532	21116	20532	20116	21325	20325	80	6250	500	15920	50	1	16062409	3397	27.22	4.80	12	1.08	777.00	4410.00	27800	20230901	-23.92	9640	20230105	119.40	27800	-23.92	20230901	9640	119.40	20230105	27800	-23.92	20230901	9640	119.40	20230105	5.76	N	033100	500	80 억	446442	N	N	1147	N	N
158	20231201	120342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	350	2	1.67	3184376550	150342	62.84	21300	21450	20950	27200	14700	20950	21180.93	2.78	0	-3525	22116	21532	21116	20532	20116	21325	20325	80	6250	500	15920	50	1	16062409	3421	27.41	4.83	12	0.94	777.00	4410.00	27800	20230901	-23.38	9640	20230105	120.95	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9640	120.95	20230105	5.76	N	033100	500	80 억	446442	N	N	1147	N	N
159	20231201	110341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21400	450	2	2.15	2764213950	130610	54.59	21300	21450	20950	27200	14700	20950	21163.93	2.78	0	-2799	22116	21532	21116	20532	20116	21325	20325	80	6250	500	15920	50	1	16062409	3437	27.54	4.85	12	0.81	777.00	4410.00	27800	20230901	-23.02	9640	20230105	121.99	27800	-23.02	20230901	9640	121.99	20230105	27800	-23.02	20230901	9640	121.99	20230105	5.76	N	033100	500	80 억	446442	N	N	1147	N	N
160	20231201	100342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	350	2	1.67	1589908450	75332	31.49	21300	21350	20950	27200	14700	20950	21105.42	2.78	0	-1770	22116	21532	21116	20532	20116	21325	20325	80	6250	500	15920	50	1	16062409	3421	27.41	4.83	12	0.47	777.00	4410.00	27800	20230901	-23.38	9640	20230105	120.95	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9640	120.95	20230105	5.76	N	033100	500	80 억	446442	N	N	1147	N	N
161	20231201	090338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21200	250	2	1.19	146165800	6884	2.88	21300	21300	21100	27200	14700	20950	21234.00	2.78	0	-3199	22116	21532	21116	20532	20116	21325	20325	80	6250	500	15920	50	1	16062409	3405	27.28	4.81	12	0.04	777.00	4410.00	27800	20230901	-23.74	9640	20230105	119.92	27800	-23.74	20230901	9640	119.92	20230105	27800	-23.74	20230901	9640	119.92	20230105	5.76	N	033100	500	80 억	446442	N	N	1147	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History