KissMeData/085670/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 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	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7769972970	1155699	82.92	6620	6930	6480	8600	4640	6620	6724.92	0.47	3473	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.73	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	114676	N	N	38	N	N
3	20231229	150734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7769972970	1155699	82.92	6620	6930	6480	8600	4640	6620	6724.92	0.47	3473	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.73	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	114676	N	N	38	N	N
4	20231229	140734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7769972970	1155699	82.92	6620	6930	6480	8600	4640	6620	6724.92	0.47	3473	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.73	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	114676	N	N	38	N	N
5	20231229	130734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7769972970	1155699	82.92	6620	6930	6480	8600	4640	6620	6724.92	0.47	3473	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.73	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	114676	N	N	38	N	N
6	20231229	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7769972970	1155699	82.92	6620	6930	6480	8600	4640	6620	6724.92	0.47	3473	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.73	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	114676	N	N	38	N	N
7	20231229	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7769972970	1155699	82.92	6620	6930	6480	8600	4640	6620	6724.92	0.47	3473	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.73	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	114676	N	N	38	N	N
8	20231229	100710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7769972970	1155699	82.92	6620	6930	6480	8600	4640	6620	6724.92	0.47	3473	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.73	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	114676	N	N	38	N	N
9	20231229	090711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7769972970	1155699	82.92	6620	6930	6480	8600	4640	6620	6724.92	0.47	3473	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.73	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	114676	N	N	38	N	N
10	20231228	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6530	-90	5	-1.36	7689462900	1143485	82.05	6620	6930	6480	8600	4640	6620	6724.92	0.45	0	-5085	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1597	10.97	2.41	12	4.68	595.00	2704.00	8130	20230203	-19.68	3750	20231027	74.13	8130	-19.68	20230203	3750	74.13	20231027	8130	-19.68	20230203	3750	74.13	20231027	4.37	N	085670	500	122 억	111203	N	N	38	N	N
11	20231228	150710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6600	-20	5	-0.30	7351434160	1091850	78.34	6620	6930	6480	8600	4640	6620	6733.01	0.45	0	-13346	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1614	11.09	2.44	12	4.47	595.00	2704.00	8130	20230203	-18.82	3750	20231027	76.00	8130	-18.82	20230203	3750	76.00	20231027	8130	-18.82	20230203	3750	76.00	20231027	4.37	N	085670	500	122 억	111203	N	N	1375	N	N
12	20231228	140702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6590	-30	5	-0.45	6773965020	1004406	72.07	6620	6930	6480	8600	4640	6620	6744.26	0.45	0	-3577	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1611	11.08	2.44	12	4.11	595.00	2704.00	8130	20230203	-18.94	3750	20231027	75.73	8130	-18.94	20230203	3750	75.73	20231027	8130	-18.94	20230203	3750	75.73	20231027	4.37	N	085670	500	122 억	111203	N	N	1375	N	N
13	20231228	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6580	-40	5	-0.60	6100410700	901827	64.71	6620	6930	6480	8600	4640	6620	6764.51	0.45	0	2647	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1609	11.06	2.43	12	3.69	595.00	2704.00	8130	20230203	-19.07	3750	20231027	75.47	8130	-19.07	20230203	3750	75.47	20231027	8130	-19.07	20230203	3750	75.47	20231027	4.37	N	085670	500	122 억	111203	N	N	1375	N	N
14	20231228	120705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6730	110	2	1.66	5490886190	810290	58.14	6620	6930	6480	8600	4640	6620	6776.46	0.45	0	3170	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1646	11.31	2.49	12	3.31	595.00	2704.00	8130	20230203	-17.22	3750	20231027	79.47	8130	-17.22	20230203	3750	79.47	20231027	8130	-17.22	20230203	3750	79.47	20231027	4.37	N	085670	500	122 억	111203	N	N	1375	N	N
15	20231228	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6760	140	2	2.11	5171115140	762662	54.72	6620	6930	6480	8600	4640	6620	6780.36	0.45	0	4866	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1653	11.36	2.50	12	3.12	595.00	2704.00	8130	20230203	-16.85	3750	20231027	80.27	8130	-16.85	20230203	3750	80.27	20231027	8130	-16.85	20230203	3750	80.27	20231027	4.37	N	085670	500	122 억	111203	N	N	1375	N	N
16	20231228	100702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6750	130	2	1.96	4357756690	641533	46.03	6620	6930	6480	8600	4640	6620	6792.74	0.45	0	24944	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1650	11.34	2.50	12	2.62	595.00	2704.00	8130	20230203	-16.97	3750	20231027	80.00	8130	-16.97	20230203	3750	80.00	20231027	8130	-16.97	20230203	3750	80.00	20231027	4.37	N	085670	500	122 억	111203	N	N	1375	N	N
17	20231228	090703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6600	-20	5	-0.30	327788870	50043	3.59	6620	6660	6480	8600	4640	6620	6550.05	0.45	0	1822	6973	6796	6583	6406	6193	6885	6495	122	1980	500	4630	10	1	24450761	1614	11.09	2.44	12	0.20	595.00	2704.00	8130	20230203	-18.82	3750	20231027	76.00	8130	-18.82	20230203	3750	76.00	20231027	8130	-18.82	20230203	3750	76.00	20231027	4.37	N	085670	500	122 억	111203	N	N	1375	N	N
18	20231227	160657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6620	180	2	2.80	9196585180	1390981	58.98	6450	6760	6370	8370	4510	6440	6611.83	0.86	0	-109251	6746	6592	6326	6172	5906	6670	6250	122	1930	500	4500	10	1	24450761	1619	11.13	2.45	12	5.69	595.00	2704.00	8130	20230203	-18.57	3750	20231027	76.53	8130	-18.57	20230203	3750	76.53	20231027	8130	-18.57	20230203	3750	76.53	20231027	4.78	N	085670	500	122 억	209496	N	N	1375	N	N
19	20231227	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6680	240	2	3.73	8835405160	1336556	56.67	6450	6760	6370	8370	4510	6440	6610.84	0.86	0	-105875	6746	6592	6326	6172	5906	6670	6250	122	1930	500	4500	10	1	24450761	1633	11.23	2.47	12	5.47	595.00	2704.00	8130	20230203	-17.84	3750	20231027	78.13	8130	-17.84	20230203	3750	78.13	20231027	8130	-17.84	20230203	3750	78.13	20231027	4.78	N	085670	500	122 억	209496	N	N	274	N	N
20	20231227	140705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	230	2	3.57	7987801550	1209392	51.28	6450	6760	6370	8370	4510	6440	6605.09	0.86	0	-100466	6746	6592	6326	6172	5906	6670	6250	122	1930	500	4500	10	1	24450761	1631	11.21	2.47	12	4.95	595.00	2704.00	8130	20230203	-17.96	3750	20231027	77.87	8130	-17.96	20230203	3750	77.87	20231027	8130	-17.96	20230203	3750	77.87	20231027	4.78	N	085670	500	122 억	209496	N	N	274	N	N
21	20231227	130658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6590	150	2	2.33	7271561220	1101406	46.70	6450	6760	6370	8370	4510	6440	6602.38	0.86	0	-104437	6746	6592	6326	6172	5906	6670	6250	122	1930	500	4500	10	1	24450761	1611	11.08	2.44	12	4.50	595.00	2704.00	8130	20230203	-18.94	3750	20231027	75.73	8130	-18.94	20230203	3750	75.73	20231027	8130	-18.94	20230203	3750	75.73	20231027	4.78	N	085670	500	122 억	209496	N	N	274	N	N
22	20231227	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6630	190	2	2.95	6926851190	1048936	44.47	6450	6760	6370	8370	4510	6440	6604.02	0.86	0	-104327	6746	6592	6326	6172	5906	6670	6250	122	1930	500	4500	10	1	24450761	1621	11.14	2.45	12	4.29	595.00	2704.00	8130	20230203	-18.45	3750	20231027	76.80	8130	-18.45	20230203	3750	76.80	20231027	8130	-18.45	20230203	3750	76.80	20231027	4.78	N	085670	500	122 억	209496	N	N	274	N	N
23	20231227	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6660	220	2	3.42	6552113330	992174	42.07	6450	6760	6370	8370	4510	6440	6604.14	0.86	0	-97271	6746	6592	6326	6172	5906	6670	6250	122	1930	500	4500	10	1	24450761	1628	11.19	2.46	12	4.06	595.00	2704.00	8130	20230203	-18.08	3750	20231027	77.60	8130	-18.08	20230203	3750	77.60	20231027	8130	-18.08	20230203	3750	77.60	20231027	4.78	N	085670	500	122 억	209496	N	N	274	N	N
24	20231227	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6560	120	2	1.86	5732422930	867252	36.77	6450	6760	6370	8370	4510	6440	6610.27	0.86	0	-90409	6746	6592	6326	6172	5906	6670	6250	122	1930	500	4500	10	1	24450761	1604	11.03	2.43	12	3.55	595.00	2704.00	8130	20230203	-19.31	3750	20231027	74.93	8130	-19.31	20230203	3750	74.93	20231027	8130	-19.31	20230203	3750	74.93	20231027	4.78	N	085670	500	122 억	209496	N	N	274	N	N
25	20231227	090705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6390	-50	5	-0.78	461484230	71994	3.05	6450	6450	6370	8370	4510	6440	6409.15	0.86	0	-9440	6746	6592	6326	6172	5906	6670	6250	122	1930	500	4500	10	1	24450761	1562	10.74	2.36	12	0.29	595.00	2704.00	8130	20230203	-21.40	3750	20231027	70.40	8130	-21.40	20230203	3750	70.40	20231027	8130	-21.40	20230203	3750	70.40	20231027	4.78	N	085670	500	122 억	209496	N	N	274	N	N
26	20231226	160706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6440	490	2	8.24	14861362680	2340810	382.76	6140	6480	6060	7730	4170	5950	6348.48	1.05	0	-40765	6330	6140	6040	5850	5750	6090	5800	122	1780	500	4160	10	1	24450761	1575	10.82	2.38	12	9.57	595.00	2704.00	8130	20230203	-20.79	3750	20231027	71.73	8130	-20.79	20230203	3750	71.73	20231027	8130	-20.79	20230203	3750	71.73	20231027	4.88	N	085670	500	122 억	255580	N	N	274	N	N
27	20231226	150702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6450	500	2	8.40	14137029910	2227783	364.28	6140	6480	6060	7730	4170	5950	6345.78	1.05	0	-32509	6330	6140	6040	5850	5750	6090	5800	122	1780	500	4160	10	1	24450761	1577	10.84	2.39	12	9.11	595.00	2704.00	8130	20230203	-20.66	3750	20231027	72.00	8130	-20.66	20230203	3750	72.00	20231027	8130	-20.66	20230203	3750	72.00	20231027	4.88	N	085670	500	122 억	255580	N	N	35	N	N
28	20231226	140705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6320	370	2	6.22	12523109250	1975382	323.01	6140	6470	6060	7730	4170	5950	6339.59	1.05	0	-28105	6330	6140	6040	5850	5750	6090	5800	122	1780	500	4160	10	1	24450761	1545	10.62	2.34	12	8.08	595.00	2704.00	8130	20230203	-22.26	3750	20231027	68.53	8130	-22.26	20230203	3750	68.53	20231027	8130	-22.26	20230203	3750	68.53	20231027	4.88	N	085670	500	122 억	255580	N	N	35	N	N
29	20231226	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	430	2	7.23	11927587110	1881423	307.65	6140	6470	6060	7730	4170	5950	6339.66	1.05	0	-32140	6330	6140	6040	5850	5750	6090	5800	122	1780	500	4160	10	1	24450761	1560	10.72	2.36	12	7.69	595.00	2704.00	8130	20230203	-21.53	3750	20231027	70.13	8130	-21.53	20230203	3750	70.13	20231027	8130	-21.53	20230203	3750	70.13	20231027	4.88	N	085670	500	122 억	255580	N	N	35	N	N
30	20231226	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6410	460	2	7.73	10925910350	1725391	282.13	6140	6470	6060	7730	4170	5950	6332.43	1.05	0	-62336	6330	6140	6040	5850	5750	6090	5800	122	1780	500	4160	10	1	24450761	1567	10.77	2.37	12	7.06	595.00	2704.00	8130	20230203	-21.16	3750	20231027	70.93	8130	-21.16	20230203	3750	70.93	20231027	8130	-21.16	20230203	3750	70.93	20231027	4.88	N	085670	500	122 억	255580	N	N	35	N	N
31	20231226	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6340	390	2	6.55	8486290120	1344326	219.82	6140	6440	6060	7730	4170	5950	6312.67	1.05	0	-101951	6330	6140	6040	5850	5750	6090	5800	122	1780	500	4160	10	1	24450761	1550	10.66	2.34	12	5.50	595.00	2704.00	8130	20230203	-22.02	3750	20231027	69.07	8130	-22.02	20230203	3750	69.07	20231027	8130	-22.02	20230203	3750	69.07	20231027	4.88	N	085670	500	122 억	255580	N	N	35	N	N
32	20231226	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6370	420	2	7.06	7125293440	1127740	184.41	6140	6440	6060	7730	4170	5950	6318.21	1.05	0	-73524	6330	6140	6040	5850	5750	6090	5800	122	1780	500	4160	10	1	24450761	1558	10.71	2.36	12	4.61	595.00	2704.00	8130	20230203	-21.65	3750	20231027	69.87	8130	-21.65	20230203	3750	69.87	20231027	8130	-21.65	20230203	3750	69.87	20231027	4.88	N	085670	500	122 억	255580	N	N	35	N	N
33	20231226	090705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	250	2	4.20	1298008490	208825	34.15	6140	6300	6060	7730	4170	5950	6215.77	1.05	0	-31748	6330	6140	6040	5850	5750	6090	5800	122	1780	500	4160	10	1	24450761	1516	10.42	2.29	12	0.85	595.00	2704.00	8130	20230203	-23.74	3750	20231027	65.33	8130	-23.74	20230203	3750	65.33	20231027	8130	-23.74	20230203	3750	65.33	20231027	4.88	N	085670	500	122 억	255580	N	N	35	N	N
34	20231222	160655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	-70	5	-1.16	3699088940	608733	105.68	6100	6230	5940	7820	4220	6020	6077.18	1.05	0	-1380	6320	6170	6060	5910	5800	6115	5855	122	1800	500	4210	10	1	24450761	1455	10.00	2.20	12	2.49	595.00	2704.00	8130	20230203	-26.81	3750	20231027	58.67	8130	-26.81	20230203	3750	58.67	20231027	8130	-26.81	20230203	3750	58.67	20231027	4.77	N	085670	500	122 억	257240	N	N	35	N	N
35	20231222	150652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-40	5	-0.66	3266162470	536328	93.11	6100	6230	5970	7820	4220	6020	6089.86	1.05	0	-10594	6320	6170	6060	5910	5800	6115	5855	122	1800	500	4210	10	1	24450761	1462	10.05	2.21	12	2.19	595.00	2704.00	8130	20230203	-26.45	3750	20231027	59.47	8130	-26.45	20230203	3750	59.47	20231027	8130	-26.45	20230203	3750	59.47	20231027	4.77	N	085670	500	122 억	257240	N	N	807	N	N
36	20231222	140649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-40	5	-0.66	2866450990	469829	81.57	6100	6230	5970	7820	4220	6020	6101.05	1.05	0	1224	6320	6170	6060	5910	5800	6115	5855	122	1800	500	4210	10	1	24450761	1462	10.05	2.21	12	1.92	595.00	2704.00	8130	20230203	-26.45	3750	20231027	59.47	8130	-26.45	20230203	3750	59.47	20231027	8130	-26.45	20230203	3750	59.47	20231027	4.77	N	085670	500	122 억	257240	N	N	807	N	N
37	20231222	130651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	10	2	0.17	2599010550	425221	73.82	6100	6230	5990	7820	4220	6020	6112.14	1.05	0	10673	6320	6170	6060	5910	5800	6115	5855	122	1800	500	4210	10	1	24450761	1474	10.13	2.23	12	1.74	595.00	2704.00	8130	20230203	-25.83	3750	20231027	60.80	8130	-25.83	20230203	3750	60.80	20231027	8130	-25.83	20230203	3750	60.80	20231027	4.77	N	085670	500	122 억	257240	N	N	807	N	N
38	20231222	120650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	80	2	1.33	2339041750	382231	66.36	6100	6230	5990	7820	4220	6020	6119.45	1.05	0	33960	6320	6170	6060	5910	5800	6115	5855	122	1800	500	4210	10	1	24450761	1491	10.25	2.26	12	1.56	595.00	2704.00	8130	20230203	-24.97	3750	20231027	62.67	8130	-24.97	20230203	3750	62.67	20231027	8130	-24.97	20230203	3750	62.67	20231027	4.77	N	085670	500	122 억	257240	N	N	807	N	N
39	20231222	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	150	2	2.49	1893366950	309380	53.71	6100	6230	5990	7820	4220	6020	6119.88	1.05	0	42737	6320	6170	6060	5910	5800	6115	5855	122	1800	500	4210	10	1	24450761	1509	10.37	2.28	12	1.27	595.00	2704.00	8130	20230203	-24.11	3750	20231027	64.53	8130	-24.11	20230203	3750	64.53	20231027	8130	-24.11	20230203	3750	64.53	20231027	4.77	N	085670	500	122 억	257240	N	N	807	N	N
40	20231222	100648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	100	2	1.66	936731860	154336	26.79	6100	6160	5990	7820	4220	6020	6069.43	1.05	0	12720	6320	6170	6060	5910	5800	6115	5855	122	1800	500	4210	10	1	24450761	1496	10.29	2.26	12	0.63	595.00	2704.00	8130	20230203	-24.72	3750	20231027	63.20	8130	-24.72	20230203	3750	63.20	20231027	8130	-24.72	20230203	3750	63.20	20231027	4.77	N	085670	500	122 억	257240	N	N	807	N	N
41	20231222	090650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	110	2	1.83	177265940	29038	5.04	6100	6160	6050	7820	4220	6020	6104.62	1.05	0	-5859	6320	6170	6060	5910	5800	6115	5855	122	1800	500	4210	10	1	24450761	1499	10.30	2.27	12	0.12	595.00	2704.00	8130	20230203	-24.60	3750	20231027	63.47	8130	-24.60	20230203	3750	63.47	20231027	8130	-24.60	20230203	3750	63.47	20231027	4.77	N	085670	500	122 억	257240	N	N	807	N	N
42	20231221	160646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-210	5	-3.37	3479807230	573838	49.49	6100	6210	5950	8090	4370	6230	6064.07	1.16	0	-28856	6510	6370	6160	6020	5810	6440	6090	122	1860	500	4360	10	1	24450761	1472	10.12	2.23	12	2.35	595.00	2704.00	8130	20230203	-25.95	3750	20231027	60.53	8130	-25.95	20230203	3750	60.53	20231027	8130	-25.95	20230203	3750	60.53	20231027	4.83	N	085670	500	122 억	284484	N	N	807	N	N
43	20231221	150648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-210	5	-3.37	3395471770	559821	48.28	6100	6210	5950	8090	4370	6230	6065.23	1.16	0	-28871	6510	6370	6160	6020	5810	6440	6090	122	1860	500	4360	10	1	24450761	1472	10.12	2.23	12	2.29	595.00	2704.00	8130	20230203	-25.95	3750	20231027	60.53	8130	-25.95	20230203	3750	60.53	20231027	8130	-25.95	20230203	3750	60.53	20231027	4.83	N	085670	500	122 억	284484	N	N	3992	N	N
44	20231221	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-250	5	-4.01	3109031180	512093	44.16	6100	6210	5950	8090	4370	6230	6071.17	1.16	0	-16195	6510	6370	6160	6020	5810	6440	6090	122	1860	500	4360	10	1	24450761	1462	10.05	2.21	12	2.09	595.00	2704.00	8130	20230203	-26.45	3750	20231027	59.47	8130	-26.45	20230203	3750	59.47	20231027	8130	-26.45	20230203	3750	59.47	20231027	4.83	N	085670	500	122 억	284484	N	N	3992	N	N
45	20231221	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	-190	5	-3.05	2547764060	418654	36.10	6100	6210	5980	8090	4370	6230	6085.55	1.16	0	-16541	6510	6370	6160	6020	5810	6440	6090	122	1860	500	4360	10	1	24450761	1477	10.15	2.23	12	1.71	595.00	2704.00	8130	20230203	-25.71	3750	20231027	61.07	8130	-25.71	20230203	3750	61.07	20231027	8130	-25.71	20230203	3750	61.07	20231027	4.83	N	085670	500	122 억	284484	N	N	3992	N	N
46	20231221	120650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	-140	5	-2.25	1815743480	297579	25.66	6100	6210	6030	8090	4370	6230	6101.65	1.16	0	-8342	6510	6370	6160	6020	5810	6440	6090	122	1860	500	4360	10	1	24450761	1489	10.24	2.25	12	1.22	595.00	2704.00	8130	20230203	-25.09	3750	20231027	62.40	8130	-25.09	20230203	3750	62.40	20231027	8130	-25.09	20230203	3750	62.40	20231027	4.83	N	085670	500	122 억	284484	N	N	3992	N	N
47	20231221	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	-160	5	-2.57	1653191630	270881	23.36	6100	6210	6030	8090	4370	6230	6102.94	1.16	0	-3994	6510	6370	6160	6020	5810	6440	6090	122	1860	500	4360	10	1	24450761	1484	10.20	2.24	12	1.11	595.00	2704.00	8130	20230203	-25.34	3750	20231027	61.87	8130	-25.34	20230203	3750	61.87	20231027	8130	-25.34	20230203	3750	61.87	20231027	4.83	N	085670	500	122 억	284484	N	N	3992	N	N
48	20231221	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-90	5	-1.44	1070781710	175472	15.13	6100	6180	6030	8090	4370	6230	6102.18	1.16	0	11935	6510	6370	6160	6020	5810	6440	6090	122	1860	500	4360	10	1	24450761	1501	10.32	2.27	12	0.72	595.00	2704.00	8130	20230203	-24.48	3750	20231027	63.73	8130	-24.48	20230203	3750	63.73	20231027	8130	-24.48	20230203	3750	63.73	20231027	4.83	N	085670	500	122 억	284484	N	N	3992	N	N
49	20231221	090648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-130	5	-2.09	306114170	50370	4.34	6100	6140	6030	8090	4370	6230	6076.83	1.16	0	-3051	6510	6370	6160	6020	5810	6440	6090	122	1860	500	4360	10	1	24450761	1491	10.25	2.26	12	0.21	595.00	2704.00	8130	20230203	-24.97	3750	20231027	62.67	8130	-24.97	20230203	3750	62.67	20231027	8130	-24.97	20230203	3750	62.67	20231027	4.83	N	085670	500	122 억	284484	N	N	3992	N	N
50	20231220	160649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	220	2	3.66	7102986290	1153539	241.65	6010	6300	5950	7810	4210	6010	6157.21	1.35	0	-57146	6290	6150	6040	5900	5790	6095	5845	122	1800	500	4200	10	1	24450761	1523	10.47	2.30	12	4.72	595.00	2704.00	8130	20230203	-23.37	3750	20231027	66.13	8130	-23.37	20230203	3750	66.13	20231027	8130	-23.37	20230203	3750	66.13	20231027	4.63	N	085670	500	122 억	331233	N	N	3992	N	N
51	20231220	150724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	160	2	2.66	6666434250	1083220	226.92	6010	6300	5950	7810	4210	6010	6154.28	1.35	0	-54476	6290	6150	6040	5900	5790	6095	5845	122	1800	500	4200	10	1	24450761	1509	10.37	2.28	12	4.43	595.00	2704.00	8130	20230203	-24.11	3750	20231027	64.53	8130	-24.11	20230203	3750	64.53	20231027	8130	-24.11	20230203	3750	64.53	20231027	4.63	N	085670	500	122 억	331233	N	N	0	N	N
52	20231220	140732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	220	2	3.66	5259412240	857526	179.64	6010	6250	5950	7810	4210	6010	6133.24	1.35	0	-17024	6290	6150	6040	5900	5790	6095	5845	122	1800	500	4200	10	1	24450761	1523	10.47	2.30	12	3.51	595.00	2704.00	8130	20230203	-23.37	3750	20231027	66.13	8130	-23.37	20230203	3750	66.13	20231027	8130	-23.37	20230203	3750	66.13	20231027	4.63	N	085670	500	122 억	331233	N	N	0	N	N
53	20231220	130727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	170	2	2.83	4065752030	665378	139.39	6010	6250	5950	7810	4210	6010	6110.44	1.35	0	-21597	6290	6150	6040	5900	5790	6095	5845	122	1800	500	4200	10	1	24450761	1511	10.39	2.29	12	2.72	595.00	2704.00	8130	20230203	-23.99	3750	20231027	64.80	8130	-23.99	20230203	3750	64.80	20231027	8130	-23.99	20230203	3750	64.80	20231027	4.63	N	085670	500	122 억	331233	N	N	0	N	N
54	20231220	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	180	2	3.00	2696021770	443877	92.99	6010	6200	5950	7810	4210	6010	6073.80	1.35	0	-11894	6290	6150	6040	5900	5790	6095	5845	122	1800	500	4200	10	1	24450761	1514	10.40	2.29	12	1.82	595.00	2704.00	8130	20230203	-23.86	3750	20231027	65.07	8130	-23.86	20230203	3750	65.07	20231027	8130	-23.86	20230203	3750	65.07	20231027	4.63	N	085670	500	122 억	331233	N	N	0	N	N
55	20231220	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	60	2	1.00	2005415620	331230	69.39	6010	6130	5950	7810	4210	6010	6054.45	1.35	0	-21313	6290	6150	6040	5900	5790	6095	5845	122	1800	500	4200	10	1	24450761	1484	10.20	2.24	12	1.35	595.00	2704.00	8130	20230203	-25.34	3750	20231027	61.87	8130	-25.34	20230203	3750	61.87	20231027	8130	-25.34	20230203	3750	61.87	20231027	4.63	N	085670	500	122 억	331233	N	N	0	N	N
56	20231220	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	100	2	1.66	1433050580	237067	49.66	6010	6130	5950	7810	4210	6010	6044.92	1.35	0	2863	6290	6150	6040	5900	5790	6095	5845	122	1800	500	4200	10	1	24450761	1494	10.27	2.26	12	0.97	595.00	2704.00	8130	20230203	-24.85	3750	20231027	62.93	8130	-24.85	20230203	3750	62.93	20231027	8130	-24.85	20230203	3750	62.93	20231027	4.63	N	085670	500	122 억	331233	N	N	0	N	N
57	20231220	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	90	2	1.50	159617490	26403	5.53	6010	6120	6000	7810	4210	6010	6045.43	1.35	0	-9500	6290	6150	6040	5900	5790	6095	5845	122	1800	500	4200	10	1	24450761	1491	10.25	2.26	12	0.11	595.00	2704.00	8130	20230203	-24.97	3750	20231027	62.67	8130	-24.97	20230203	3750	62.67	20231027	8130	-24.97	20230203	3750	62.67	20231027	4.63	N	085670	500	122 억	331233	N	N	0	N	N
58	20231219	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	-20	5	-0.33	2857506650	474909	33.22	6030	6180	5930	7830	4230	6030	6016.96	1.13	0	52440	6450	6240	6130	5920	5810	6185	5865	122	1800	500	4220	10	1	24450761	1469	10.10	2.22	12	1.94	595.00	2704.00	8130	20230203	-26.08	3750	20231027	60.27	8130	-26.08	20230203	3750	60.27	20231027	8130	-26.08	20230203	3750	60.27	20231027	3.85	N	085670	500	122 억	277006	N	N	1	N	N
59	20231219	150649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-50	5	-0.83	2754956190	457826	32.03	6030	6180	5930	7830	4230	6030	6017.47	1.13	0	54593	6450	6240	6130	5920	5810	6185	5865	122	1800	500	4220	10	1	24450761	1462	10.05	2.21	12	1.87	595.00	2704.00	8130	20230203	-26.45	3750	20231027	59.47	8130	-26.45	20230203	3750	59.47	20231027	8130	-26.45	20230203	3750	59.47	20231027	3.85	N	085670	500	122 억	277006	N	N	1	N	N
60	20231219	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-40	5	-0.66	2470229390	410212	28.70	6030	6180	5930	7830	4230	6030	6021.84	1.13	0	55026	6450	6240	6130	5920	5810	6185	5865	122	1800	500	4220	10	1	24450761	1465	10.07	2.22	12	1.68	595.00	2704.00	8130	20230203	-26.32	3750	20231027	59.73	8130	-26.32	20230203	3750	59.73	20231027	8130	-26.32	20230203	3750	59.73	20231027	3.85	N	085670	500	122 억	277006	N	N	1	N	N
61	20231219	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-10	5	-0.17	2258539210	375062	26.24	6030	6180	5930	7830	4230	6030	6021.78	1.13	0	57288	6450	6240	6130	5920	5810	6185	5865	122	1800	500	4220	10	1	24450761	1472	10.12	2.23	12	1.53	595.00	2704.00	8130	20230203	-25.95	3750	20231027	60.53	8130	-25.95	20230203	3750	60.53	20231027	8130	-25.95	20230203	3750	60.53	20231027	3.85	N	085670	500	122 억	277006	N	N	1	N	N
62	20231219	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	0	3	0.00	1965988500	326283	22.83	6030	6180	5930	7830	4230	6030	6025.41	1.13	0	63845	6450	6240	6130	5920	5810	6185	5865	122	1800	500	4220	10	1	24450761	1474	10.13	2.23	12	1.33	595.00	2704.00	8130	20230203	-25.83	3750	20231027	60.80	8130	-25.83	20230203	3750	60.80	20231027	8130	-25.83	20230203	3750	60.80	20231027	3.85	N	085670	500	122 억	277006	N	N	1	N	N
63	20231219	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	40	2	0.66	1758499430	291885	20.42	6030	6180	5930	7830	4230	6030	6024.63	1.13	0	58202	6450	6240	6130	5920	5810	6185	5865	122	1800	500	4220	10	1	24450761	1484	10.20	2.24	12	1.19	595.00	2704.00	8130	20230203	-25.34	3750	20231027	61.87	8130	-25.34	20230203	3750	61.87	20231027	8130	-25.34	20230203	3750	61.87	20231027	3.85	N	085670	500	122 억	277006	N	N	1	N	N
64	20231219	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	10	2	0.17	1503531570	249736	17.47	6030	6180	5930	7830	4230	6030	6020.48	1.13	0	64428	6450	6240	6130	5920	5810	6185	5865	122	1800	500	4220	10	1	24450761	1477	10.15	2.23	12	1.02	595.00	2704.00	8130	20230203	-25.71	3750	20231027	61.07	8130	-25.71	20230203	3750	61.07	20231027	8130	-25.71	20230203	3750	61.07	20231027	3.85	N	085670	500	122 억	277006	N	N	1	N	N
65	20231219	090644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	20	2	0.33	474952390	79368	5.55	6030	6090	5930	7830	4230	6030	5984.18	1.13	0	18156	6450	6240	6130	5920	5810	6185	5865	122	1800	500	4220	10	1	24450761	1479	10.17	2.24	12	0.32	595.00	2704.00	8130	20230203	-25.58	3750	20231027	61.33	8130	-25.58	20230203	3750	61.33	20231027	8130	-25.58	20230203	3750	61.33	20231027	3.85	N	085670	500	122 억	277006	N	N	1	N	N
66	20231218	160644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	100	2	1.69	8791341570	1426509	42.74	6110	6340	6020	7700	4160	5930	6162.91	1.26	0	-35632	6496	6212	5966	5682	5436	6355	5825	122	1770	500	4150	10	1	24450761	1474	10.13	2.23	12	5.83	595.00	2704.00	8130	20230203	-25.83	3750	20231027	60.80	8130	-25.83	20230203	3750	60.80	20231027	8130	-25.83	20230203	3750	60.80	20231027	3.24	N	085670	500	122 억	307554	N	N	1	N	N
67	20231218	150646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	150	2	2.53	8648405020	1402857	42.04	6110	6340	6020	7700	4160	5930	6164.90	1.26	0	-40424	6496	6212	5966	5682	5436	6355	5825	122	1770	500	4150	10	1	24450761	1487	10.22	2.25	12	5.74	595.00	2704.00	8130	20230203	-25.22	3750	20231027	62.13	8130	-25.22	20230203	3750	62.13	20231027	8130	-25.22	20230203	3750	62.13	20231027	3.24	N	085670	500	122 억	307554	N	N	2	N	N
68	20231218	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	170	2	2.87	8026089790	1300376	38.96	6110	6340	6020	7700	4160	5930	6172.18	1.26	0	-42283	6496	6212	5966	5682	5436	6355	5825	122	1770	500	4150	10	1	24450761	1491	10.25	2.26	12	5.32	595.00	2704.00	8130	20230203	-24.97	3750	20231027	62.67	8130	-24.97	20230203	3750	62.67	20231027	8130	-24.97	20230203	3750	62.67	20231027	3.24	N	085670	500	122 억	307554	N	N	2	N	N
69	20231218	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	240	2	4.05	7624075170	1234701	37.00	6110	6340	6020	7700	4160	5930	6174.89	1.26	0	-43970	6496	6212	5966	5682	5436	6355	5825	122	1770	500	4150	10	1	24450761	1509	10.37	2.28	12	5.05	595.00	2704.00	8130	20230203	-24.11	3750	20231027	64.53	8130	-24.11	20230203	3750	64.53	20231027	8130	-24.11	20230203	3750	64.53	20231027	3.24	N	085670	500	122 억	307554	N	N	2	N	N
70	20231218	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	120	2	2.02	7267952090	1176574	35.25	6110	6340	6020	7700	4160	5930	6177.27	1.26	0	-47606	6496	6212	5966	5682	5436	6355	5825	122	1770	500	4150	10	1	24450761	1479	10.17	2.24	12	4.81	595.00	2704.00	8130	20230203	-25.58	3750	20231027	61.33	8130	-25.58	20230203	3750	61.33	20231027	8130	-25.58	20230203	3750	61.33	20231027	3.24	N	085670	500	122 억	307554	N	N	2	N	N
71	20231218	110642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	200	2	3.37	6586446280	1064432	31.89	6110	6340	6030	7700	4160	5930	6187.82	1.26	0	-32303	6496	6212	5966	5682	5436	6355	5825	122	1770	500	4150	10	1	24450761	1499	10.30	2.27	12	4.35	595.00	2704.00	8130	20230203	-24.60	3750	20231027	63.47	8130	-24.60	20230203	3750	63.47	20231027	8130	-24.60	20230203	3750	63.47	20231027	3.24	N	085670	500	122 억	307554	N	N	2	N	N
72	20231218	100640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	240	2	4.05	5800089220	935948	28.04	6110	6340	6080	7700	4160	5930	6197.10	1.26	0	-24962	6496	6212	5966	5682	5436	6355	5825	122	1770	500	4150	10	1	24450761	1509	10.37	2.28	12	3.83	595.00	2704.00	8130	20230203	-24.11	3750	20231027	64.53	8130	-24.11	20230203	3750	64.53	20231027	8130	-24.11	20230203	3750	64.53	20231027	3.24	N	085670	500	122 억	307554	N	N	2	N	N
73	20231218	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	240	2	4.05	2966907720	478629	14.34	6110	6340	6100	7700	4160	5930	6198.91	1.26	0	-14267	6496	6212	5966	5682	5436	6355	5825	122	1770	500	4150	10	1	24450761	1509	10.37	2.28	12	1.96	595.00	2704.00	8130	20230203	-24.11	3750	20231027	64.53	8130	-24.11	20230203	3750	64.53	20231027	8130	-24.11	20230203	3750	64.53	20231027	3.24	N	085670	500	122 억	307554	N	N	2	N	N
74	20231215	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	210	2	3.67	19951711960	3323063	116.25	5780	6250	5720	7430	4010	5720	6004.33	1.40	0	-20125	6346	6032	5586	5272	4826	6190	5430	122	1710	500	4000	10	1	24450761	1450	9.97	2.19	12	13.59	595.00	2704.00	8130	20230203	-27.06	3750	20231027	58.13	8130	-27.06	20230203	3750	58.13	20231027	8130	-27.06	20230203	3750	58.13	20231027	3.38	N	085670	500	122 억	342909	N	N	2	N	N
75	20231215	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	230	2	4.02	19410181390	3231477	113.05	5780	6250	5720	7430	4010	5720	6006.87	1.40	0	-47111	6346	6032	5586	5272	4826	6190	5430	122	1710	500	4000	10	1	24450761	1455	10.00	2.20	12	13.22	595.00	2704.00	8130	20230203	-26.81	3750	20231027	58.67	8130	-26.81	20230203	3750	58.67	20231027	8130	-26.81	20230203	3750	58.67	20231027	3.38	N	085670	500	122 억	342909	N	N	2	N	N
76	20231215	140643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	220	2	3.85	18575026710	3091474	108.15	5780	6250	5720	7430	4010	5720	6008.76	1.40	0	-60232	6346	6032	5586	5272	4826	6190	5430	122	1710	500	4000	10	1	24450761	1452	9.98	2.20	12	12.64	595.00	2704.00	8130	20230203	-26.94	3750	20231027	58.40	8130	-26.94	20230203	3750	58.40	20231027	8130	-26.94	20230203	3750	58.40	20231027	3.38	N	085670	500	122 억	342909	N	N	2	N	N
77	20231215	130638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	210	2	3.67	17333711990	2884594	100.91	5780	6250	5720	7430	4010	5720	6009.38	1.40	0	-129817	6346	6032	5586	5272	4826	6190	5430	122	1710	500	4000	10	1	24450761	1450	9.97	2.19	12	11.80	595.00	2704.00	8130	20230203	-27.06	3750	20231027	58.13	8130	-27.06	20230203	3750	58.13	20231027	8130	-27.06	20230203	3750	58.13	20231027	3.38	N	085670	500	122 억	342909	N	N	2	N	N
78	20231215	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	220	2	3.85	16285875160	2709355	94.78	5780	6250	5720	7430	4010	5720	6011.31	1.40	0	-170767	6346	6032	5586	5272	4826	6190	5430	122	1710	500	4000	10	1	24450761	1452	9.98	2.20	12	11.08	595.00	2704.00	8130	20230203	-26.94	3750	20231027	58.40	8130	-26.94	20230203	3750	58.40	20231027	8130	-26.94	20230203	3750	58.40	20231027	3.38	N	085670	500	122 억	342909	N	N	2	N	N
79	20231215	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	170	2	2.97	15615756320	2595582	90.80	5780	6250	5720	7430	4010	5720	6016.64	1.40	0	-210056	6346	6032	5586	5272	4826	6190	5430	122	1710	500	4000	10	1	24450761	1440	9.90	2.18	12	10.62	595.00	2704.00	8130	20230203	-27.55	3750	20231027	57.07	8130	-27.55	20230203	3750	57.07	20231027	8130	-27.55	20230203	3750	57.07	20231027	3.38	N	085670	500	122 억	342909	N	N	2	N	N
80	20231215	100640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	170	2	2.97	13763792620	2284273	79.91	5780	6250	5720	7430	4010	5720	6025.87	1.40	0	-268948	6346	6032	5586	5272	4826	6190	5430	122	1710	500	4000	10	1	24450761	1440	9.90	2.18	12	9.34	595.00	2704.00	8130	20230203	-27.55	3750	20231027	57.07	8130	-27.55	20230203	3750	57.07	20231027	8130	-27.55	20230203	3750	57.07	20231027	3.38	N	085670	500	122 억	342909	N	N	2	N	N
81	20231215	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	400	2	6.99	4554175330	750161	26.24	5780	6250	5760	7430	4010	5720	6072.38	1.40	0	-45388	6346	6032	5586	5272	4826	6190	5430	122	1710	500	4000	10	1	24450761	1496	10.29	2.26	12	3.07	595.00	2704.00	8130	20230203	-24.72	3750	20231027	63.20	8130	-24.72	20230203	3750	63.20	20231027	8130	-24.72	20230203	3750	63.20	20231027	3.38	N	085670	500	122 억	342909	N	N	2	N	N
82	20231214	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5720	640	2	12.60	16032659800	2834769	1452.13	5150	5900	5140	6600	3560	5080	5655.69	0.82	0	171673	5393	5236	5103	4946	4813	5170	4880	122	1520	500	3550	10	1	24450761	1399	9.61	2.12	12	11.59	595.00	2704.00	8130	20230203	-29.64	3750	20231027	52.53	8130	-29.64	20230203	3750	52.53	20231027	8130	-29.64	20230203	3750	52.53	20231027	3.38	N	085670	500	122 억	200275	N	N	2	N	N
83	20231214	150659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5710	630	2	12.40	15532687970	2747435	1407.40	5150	5900	5140	6600	3560	5080	5653.52	0.82	0	152483	5393	5236	5103	4946	4813	5170	4880	122	1520	500	3550	10	1	24450761	1396	9.60	2.11	12	11.24	595.00	2704.00	8130	20230203	-29.77	3750	20231027	52.27	8130	-29.77	20230203	3750	52.27	20231027	8130	-29.77	20230203	3750	52.27	20231027	3.38	N	085670	500	122 억	200275	N	N	1	N	N
84	20231214	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	670	2	13.19	14263331650	2525646	1293.78	5150	5900	5140	6600	3560	5080	5647.40	0.82	0	112265	5393	5236	5103	4946	4813	5170	4880	122	1520	500	3550	10	1	24450761	1406	9.66	2.13	12	10.33	595.00	2704.00	8130	20230203	-29.27	3750	20231027	53.33	8130	-29.27	20230203	3750	53.33	20231027	8130	-29.27	20230203	3750	53.33	20231027	3.38	N	085670	500	122 억	200275	N	N	1	N	N
85	20231214	130655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	520	2	10.24	9911028060	1771444	907.44	5150	5840	5140	6600	3560	5080	5594.89	0.82	0	59097	5393	5236	5103	4946	4813	5170	4880	122	1520	500	3550	10	1	24450761	1369	9.41	2.07	12	7.24	595.00	2704.00	8130	20230203	-31.12	3750	20231027	49.33	8130	-31.12	20230203	3750	49.33	20231027	8130	-31.12	20230203	3750	49.33	20231027	3.38	N	085670	500	122 억	200275	N	N	1	N	N
86	20231214	120707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	500	2	9.84	3647210710	663868	340.07	5150	5630	5140	6600	3560	5080	5493.88	0.82	0	47630	5393	5236	5103	4946	4813	5170	4880	122	1520	500	3550	10	1	24450761	1364	9.38	2.06	12	2.72	595.00	2704.00	8130	20230203	-31.37	3750	20231027	48.80	8130	-31.37	20230203	3750	48.80	20231027	8130	-31.37	20230203	3750	48.80	20231027	3.38	N	085670	500	122 억	200275	N	N	1	N	N
87	20231214	110638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	530	2	10.43	3069933040	559966	286.85	5150	5630	5140	6600	3560	5080	5482.36	0.82	0	41998	5393	5236	5103	4946	4813	5170	4880	122	1520	500	3550	10	1	24450761	1372	9.43	2.07	12	2.29	595.00	2704.00	8130	20230203	-31.00	3750	20231027	49.60	8130	-31.00	20230203	3750	49.60	20231027	8130	-31.00	20230203	3750	49.60	20231027	3.38	N	085670	500	122 억	200275	N	N	1	N	N
88	20231214	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5490	410	2	8.07	1422498700	262947	134.70	5150	5580	5140	6600	3560	5080	5409.83	0.82	0	-11857	5393	5236	5103	4946	4813	5170	4880	122	1520	500	3550	10	1	24450761	1342	9.23	2.03	12	1.08	595.00	2704.00	8130	20230203	-32.47	3750	20231027	46.40	8130	-32.47	20230203	3750	46.40	20231027	8130	-32.47	20230203	3750	46.40	20231027	3.38	N	085670	500	122 억	200275	N	N	1	N	N
89	20231214	090611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5160	80	2	1.57	48949070	9414	4.82	5150	5250	5150	6600	3560	5080	5199.60	0.82	0	-1293	5393	5236	5103	4946	4813	5170	4880	122	1520	500	3550	10	1	24450761	1262	8.67	1.91	12	0.04	595.00	2704.00	8130	20230203	-36.53	3750	20231027	37.60	8130	-36.53	20230203	3750	37.60	20231027	8130	-36.53	20230203	3750	37.60	20231027	3.38	N	085670	500	122 억	200275	N	N	1	N	N
90	20231213	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-130	5	-2.50	980277315	192360	160.72	5230	5260	4970	6770	3650	5210	5096.18	0.59	0	53055	5343	5276	5213	5146	5083	5245	5115	122	1560	500	3640	10	1	24450761	1242	8.54	1.88	12	0.79	595.00	2704.00	8130	20230203	-37.52	3750	20231027	35.47	8130	-37.52	20230203	3750	35.47	20231027	8130	-37.52	20230203	3750	35.47	20231027	3.37	N	085670	500	122 억	144368	N	N	1	N	N
91	20231213	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-170	5	-3.26	817539755	160075	133.75	5230	5260	4970	6770	3650	5210	5107.23	0.59	0	42301	5343	5276	5213	5146	5083	5245	5115	122	1560	500	3640	10	1	24450761	1232	8.47	1.86	12	0.65	595.00	2704.00	8130	20230203	-38.01	3750	20231027	34.40	8130	-38.01	20230203	3750	34.40	20231027	8130	-38.01	20230203	3750	34.40	20231027	3.37	N	085670	500	122 억	144368	N	N	1	N	N
92	20231213	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	-80	5	-1.54	400605210	77675	64.90	5230	5260	5110	6770	3650	5210	5157.45	0.59	0	2549	5343	5276	5213	5146	5083	5245	5115	122	1560	500	3640	10	1	24450761	1254	8.62	1.90	12	0.32	595.00	2704.00	8130	20230203	-36.90	3750	20231027	36.80	8130	-36.90	20230203	3750	36.80	20231027	8130	-36.90	20230203	3750	36.80	20231027	3.37	N	085670	500	122 억	144368	N	N	1	N	N
93	20231213	130650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	-70	5	-1.34	316700460	61329	51.24	5230	5260	5110	6770	3650	5210	5163.96	0.59	0	-5150	5343	5276	5213	5146	5083	5245	5115	122	1560	500	3640	10	1	24450761	1257	8.64	1.90	12	0.25	595.00	2704.00	8130	20230203	-36.78	3750	20231027	37.07	8130	-36.78	20230203	3750	37.07	20231027	8130	-36.78	20230203	3750	37.07	20231027	3.37	N	085670	500	122 억	144368	N	N	1	N	N
94	20231213	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5160	-50	5	-0.96	257179950	49766	41.58	5230	5260	5130	6770	3650	5210	5167.78	0.59	0	-5858	5343	5276	5213	5146	5083	5245	5115	122	1560	500	3640	10	1	24450761	1262	8.67	1.91	12	0.20	595.00	2704.00	8130	20230203	-36.53	3750	20231027	37.60	8130	-36.53	20230203	3750	37.60	20231027	8130	-36.53	20230203	3750	37.60	20231027	3.37	N	085670	500	122 억	144368	N	N	1	N	N
95	20231213	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5160	-50	5	-0.96	202457950	39173	32.73	5230	5260	5130	6770	3650	5210	5168.30	0.59	0	-6278	5343	5276	5213	5146	5083	5245	5115	122	1560	500	3640	10	1	24450761	1262	8.67	1.91	12	0.16	595.00	2704.00	8130	20230203	-36.53	3750	20231027	37.60	8130	-36.53	20230203	3750	37.60	20231027	8130	-36.53	20230203	3750	37.60	20231027	3.37	N	085670	500	122 억	144368	N	N	1	N	N
96	20231213	100651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	-40	5	-0.77	123148310	23772	19.86	5230	5260	5130	6770	3650	5210	5180.39	0.59	0	-4709	5343	5276	5213	5146	5083	5245	5115	122	1560	500	3640	10	1	24450761	1264	8.69	1.91	12	0.10	595.00	2704.00	8130	20230203	-36.41	3750	20231027	37.87	8130	-36.41	20230203	3750	37.87	20231027	8130	-36.41	20230203	3750	37.87	20231027	3.37	N	085670	500	122 억	144368	N	N	1	N	N
97	20231213	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5210	0	3	0.00	13200310	2529	2.11	5230	5250	5190	6770	3650	5210	5219.58	0.59	0	-1972	5343	5276	5213	5146	5083	5245	5115	122	1560	500	3640	10	1	24450761	1274	8.76	1.93	12	0.01	595.00	2704.00	8130	20230203	-35.92	3750	20231027	38.93	8130	-35.92	20230203	3750	38.93	20231027	8130	-35.92	20230203	3750	38.93	20231027	3.37	N	085670	500	122 억	144368	N	N	1	N	N
98	20231212	160621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5210	-60	5	-1.14	619057510	118910	110.01	5280	5280	5150	6850	3690	5270	5206.08	0.61	0	-4249	5390	5330	5230	5170	5070	5360	5200	122	1580	500	3680	10	1	24450761	1274	8.76	1.93	12	0.49	595.00	2704.00	8130	20230203	-35.92	3750	20231027	38.93	8130	-35.92	20230203	3750	38.93	20231027	8130	-35.92	20230203	3750	38.93	20231027	3.37	N	085670	500	122 억	148222	N	N	1	N	N
99	20231212	150626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5210	-60	5	-1.14	579205030	111256	102.93	5280	5280	5150	6850	3690	5270	5206.06	0.61	0	-3547	5390	5330	5230	5170	5070	5360	5200	122	1580	500	3680	10	1	24450761	1274	8.76	1.93	12	0.46	595.00	2704.00	8130	20230203	-35.92	3750	20231027	38.93	8130	-35.92	20230203	3750	38.93	20231027	8130	-35.92	20230203	3750	38.93	20231027	3.37	N	085670	500	122 억	148222	N	N	0	N	N
100	20231212	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-70	5	-1.33	513300480	98567	91.19	5280	5280	5150	6850	3690	5270	5207.63	0.61	0	-584	5390	5330	5230	5170	5070	5360	5200	122	1580	500	3680	10	1	24450761	1271	8.74	1.92	12	0.40	595.00	2704.00	8130	20230203	-36.04	3750	20231027	38.67	8130	-36.04	20230203	3750	38.67	20231027	8130	-36.04	20230203	3750	38.67	20231027	3.37	N	085670	500	122 억	148222	N	N	0	N	N
101	20231212	130554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	-100	5	-1.90	448264150	86050	79.61	5280	5280	5150	6850	3690	5270	5209.35	0.61	0	517	5390	5330	5230	5170	5070	5360	5200	122	1580	500	3680	10	1	24450761	1264	8.69	1.91	12	0.35	595.00	2704.00	8130	20230203	-36.41	3750	20231027	37.87	8130	-36.41	20230203	3750	37.87	20231027	8130	-36.41	20230203	3750	37.87	20231027	3.37	N	085670	500	122 억	148222	N	N	0	N	N
102	20231212	120551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-70	5	-1.33	336431670	64476	59.65	5280	5280	5150	6850	3690	5270	5217.94	0.61	0	-1524	5390	5330	5230	5170	5070	5360	5200	122	1580	500	3680	10	1	24450761	1271	8.74	1.92	12	0.26	595.00	2704.00	8130	20230203	-36.04	3750	20231027	38.67	8130	-36.04	20230203	3750	38.67	20231027	8130	-36.04	20230203	3750	38.67	20231027	3.37	N	085670	500	122 억	148222	N	N	0	N	N
103	20231212	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-30	5	-0.57	301742270	57829	53.50	5280	5280	5150	6850	3690	5270	5217.84	0.61	0	850	5390	5330	5230	5170	5070	5360	5200	122	1580	500	3680	10	1	24450761	1281	8.81	1.94	12	0.24	595.00	2704.00	8130	20230203	-35.55	3750	20231027	39.73	8130	-35.55	20230203	3750	39.73	20231027	8130	-35.55	20230203	3750	39.73	20231027	3.37	N	085670	500	122 억	148222	N	N	0	N	N
104	20231212	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-70	5	-1.33	253507780	48621	44.98	5280	5280	5150	6850	3690	5270	5213.96	0.61	0	283	5390	5330	5230	5170	5070	5360	5200	122	1580	500	3680	10	1	24450761	1271	8.74	1.92	12	0.20	595.00	2704.00	8130	20230203	-36.04	3750	20231027	38.67	8130	-36.04	20230203	3750	38.67	20231027	8130	-36.04	20230203	3750	38.67	20231027	3.37	N	085670	500	122 억	148222	N	N	0	N	N
105	20231212	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-30	5	-0.57	30406060	5795	5.36	5280	5280	5200	6850	3690	5270	5246.95	0.61	0	-2604	5390	5330	5230	5170	5070	5360	5200	122	1580	500	3680	10	1	24450761	1281	8.81	1.94	12	0.02	595.00	2704.00	8130	20230203	-35.55	3750	20231027	39.73	8130	-35.55	20230203	3750	39.73	20231027	8130	-35.55	20230203	3750	39.73	20231027	3.37	N	085670	500	122 억	148222	N	N	0	N	N
106	20231211	160624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	140	2	2.73	561082830	107285	80.12	5130	5290	5130	6660	3600	5130	5229.83	0.58	-2845	2569	5303	5216	5103	5016	4903	5260	5060	122	1530	500	3590	10	1	24450761	1289	8.86	1.95	12	0.44	595.00	2704.00	8130	20230203	-35.18	3750	20231027	40.53	8130	-35.18	20230203	3750	40.53	20231027	8130	-35.18	20230203	3750	40.53	20231027	3.48	N	085670	500	122 억	142410	N	N	1	N	N
107	20231211	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	130	2	2.53	540891500	103446	77.25	5130	5290	5130	6660	3600	5130	5228.73	0.58	-2845	2773	5303	5216	5103	5016	4903	5260	5060	122	1530	500	3590	10	1	24450761	1286	8.84	1.95	12	0.42	595.00	2704.00	8130	20230203	-35.30	3750	20231027	40.27	8130	-35.30	20230203	3750	40.27	20231027	8130	-35.30	20230203	3750	40.27	20231027	3.48	N	085670	500	122 억	142410	N	N	1	N	N
108	20231211	140620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	120	2	2.34	434154020	83192	62.13	5130	5270	5130	6660	3600	5130	5218.70	0.58	-2845	5146	5303	5216	5103	5016	4903	5260	5060	122	1530	500	3590	10	1	24450761	1284	8.82	1.94	12	0.34	595.00	2704.00	8130	20230203	-35.42	3750	20231027	40.00	8130	-35.42	20230203	3750	40.00	20231027	8130	-35.42	20230203	3750	40.00	20231027	3.48	N	085670	500	122 억	142410	N	N	1	N	N
109	20231211	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	110	2	2.14	375685150	72036	53.80	5130	5270	5130	6660	3600	5130	5215.24	0.58	-2845	6511	5303	5216	5103	5016	4903	5260	5060	122	1530	500	3590	10	1	24450761	1281	8.81	1.94	12	0.29	595.00	2704.00	8130	20230203	-35.55	3750	20231027	39.73	8130	-35.55	20230203	3750	39.73	20231027	8130	-35.55	20230203	3750	39.73	20231027	3.48	N	085670	500	122 억	142410	N	N	1	N	N
110	20231211	120621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	90	2	1.75	323611650	62106	46.38	5130	5260	5130	6660	3600	5130	5210.63	0.58	-2845	7678	5303	5216	5103	5016	4903	5260	5060	122	1530	500	3590	10	1	24450761	1276	8.77	1.93	12	0.25	595.00	2704.00	8130	20230203	-35.79	3750	20231027	39.20	8130	-35.79	20230203	3750	39.20	20231027	8130	-35.79	20230203	3750	39.20	20231027	3.48	N	085670	500	122 억	142410	N	N	1	N	N
111	20231211	110620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	120	2	2.34	263856460	50696	37.86	5130	5250	5130	6660	3600	5130	5204.68	0.58	-2845	7729	5303	5216	5103	5016	4903	5260	5060	122	1530	500	3590	10	1	24450761	1284	8.82	1.94	12	0.21	595.00	2704.00	8130	20230203	-35.42	3750	20231027	40.00	8130	-35.42	20230203	3750	40.00	20231027	8130	-35.42	20230203	3750	40.00	20231027	3.48	N	085670	500	122 억	142410	N	N	1	N	N
112	20231211	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5180	50	2	0.97	162444990	31288	23.37	5130	5230	5130	6660	3600	5130	5191.93	0.58	-2845	3553	5303	5216	5103	5016	4903	5260	5060	122	1530	500	3590	10	1	24450761	1267	8.71	1.92	12	0.13	595.00	2704.00	8130	20230203	-36.29	3750	20231027	38.13	8130	-36.29	20230203	3750	38.13	20231027	8130	-36.29	20230203	3750	38.13	20231027	3.48	N	085670	500	122 억	142410	N	N	1	N	N
113	20231211	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5160	30	2	0.58	15711740	3056	2.28	5130	5160	5130	6660	3600	5130	5141.28	0.58	-2845	-341	5303	5216	5103	5016	4903	5260	5060	122	1530	500	3590	10	1	24450761	1262	8.67	1.91	12	0.01	595.00	2704.00	8130	20230203	-36.53	3750	20231027	37.60	8130	-36.53	20230203	3750	37.60	20231027	8130	-36.53	20230203	3750	37.60	20231027	3.48	N	085670	500	122 억	142410	N	N	1	N	N
114	20231208	160612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	60	2	1.18	678114610	133636	80.14	5110	5190	4990	6590	3550	5070	5074.34	0.58	0	1967	5336	5202	5106	4972	4876	5155	4925	122	1520	500	3540	10	1	24450761	1254	8.62	1.90	12	0.55	595.00	2704.00	8130	20230203	-36.90	3750	20231027	36.80	8130	-36.90	20230203	3750	36.80	20231027	8130	-36.90	20230203	3750	36.80	20231027	3.55	N	085670	500	122 억	142410	N	N	1	N	N
115	20231208	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	60	2	1.18	640515320	126309	75.74	5110	5190	4990	6590	3550	5070	5071.02	0.58	0	2953	5336	5202	5106	4972	4876	5155	4925	122	1520	500	3540	10	1	24450761	1254	8.62	1.90	12	0.52	595.00	2704.00	8130	20230203	-36.90	3750	20231027	36.80	8130	-36.90	20230203	3750	36.80	20231027	8130	-36.90	20230203	3750	36.80	20231027	3.55	N	085670	500	122 억	142410	N	N	1	N	N
116	20231208	140613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	60	2	1.18	560355120	110663	66.36	5110	5190	4990	6590	3550	5070	5063.62	0.58	0	4248	5336	5202	5106	4972	4876	5155	4925	122	1520	500	3540	10	1	24450761	1254	8.62	1.90	12	0.45	595.00	2704.00	8130	20230203	-36.90	3750	20231027	36.80	8130	-36.90	20230203	3750	36.80	20231027	8130	-36.90	20230203	3750	36.80	20231027	3.55	N	085670	500	122 억	142410	N	N	1	N	N
117	20231208	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-50	5	-0.99	412560740	81691	48.99	5110	5190	4990	6590	3550	5070	5050.26	0.58	0	-3249	5336	5202	5106	4972	4876	5155	4925	122	1520	500	3540	10	1	24450761	1227	8.44	1.86	12	0.33	595.00	2704.00	8130	20230203	-38.25	3750	20231027	33.87	8130	-38.25	20230203	3750	33.87	20231027	8130	-38.25	20230203	3750	33.87	20231027	3.55	N	085670	500	122 억	142410	N	N	1	N	N
118	20231208	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-20	5	-0.39	367260170	72648	43.56	5110	5190	4990	6590	3550	5070	5055.34	0.58	0	-2640	5336	5202	5106	4972	4876	5155	4925	122	1520	500	3540	10	1	24450761	1235	8.49	1.87	12	0.30	595.00	2704.00	8130	20230203	-37.88	3750	20231027	34.67	8130	-37.88	20230203	3750	34.67	20231027	8130	-37.88	20230203	3750	34.67	20231027	3.55	N	085670	500	122 억	142410	N	N	1	N	N
119	20231208	110608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-20	5	-0.39	255124320	50313	30.17	5110	5190	5020	6590	3550	5070	5070.74	0.58	0	969	5336	5202	5106	4972	4876	5155	4925	122	1520	500	3540	10	1	24450761	1235	8.49	1.87	12	0.21	595.00	2704.00	8130	20230203	-37.88	3750	20231027	34.67	8130	-37.88	20230203	3750	34.67	20231027	8130	-37.88	20230203	3750	34.67	20231027	3.55	N	085670	500	122 억	142410	N	N	1	N	N
120	20231208	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	10	2	0.20	180825860	35587	21.34	5110	5190	5020	6590	3550	5070	5081.23	0.58	0	4489	5336	5202	5106	4972	4876	5155	4925	122	1520	500	3540	10	1	24450761	1242	8.54	1.88	12	0.15	595.00	2704.00	8130	20230203	-37.52	3750	20231027	35.47	8130	-37.52	20230203	3750	35.47	20231027	8130	-37.52	20230203	3750	35.47	20231027	3.55	N	085670	500	122 억	142410	N	N	1	N	N
121	20231208	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	30	2	0.59	28943850	5638	3.38	5110	5190	5100	6590	3550	5070	5133.71	0.58	0	12	5336	5202	5106	4972	4876	5155	4925	122	1520	500	3540	10	1	24450761	1247	8.57	1.89	12	0.02	595.00	2704.00	8130	20230203	-37.27	3750	20231027	36.00	8130	-37.27	20230203	3750	36.00	20231027	8130	-37.27	20230203	3750	36.00	20231027	3.55	N	085670	500	122 억	142410	N	N	1	N	N
122	20231207	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-70	5	-1.36	855707100	166131	55.04	5080	5240	5010	6680	3600	5140	5150.98	0.61	0	-767	5410	5275	5065	4930	4720	5342	4997	122	1540	500	3590	10	1	24450761	1240	8.52	1.88	12	0.68	595.00	2704.00	8130	20230203	-37.64	3750	20231027	35.20	8130	-37.64	20230203	3750	35.20	20231027	8130	-37.64	20230203	3750	35.20	20231027	3.37	N	085670	500	122 억	150011	N	N	1	N	N
123	20231207	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	-40	5	-0.78	790839810	153351	50.81	5080	5240	5010	6680	3600	5140	5157.06	0.61	0	-1237	5410	5275	5065	4930	4720	5342	4997	122	1540	500	3590	10	1	24450761	1247	8.57	1.89	12	0.63	595.00	2704.00	8130	20230203	-37.27	3750	20231027	36.00	8130	-37.27	20230203	3750	36.00	20231027	8130	-37.27	20230203	3750	36.00	20231027	3.37	N	085670	500	122 억	150011	N	N	2	N	N
124	20231207	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	-10	5	-0.19	721507520	139806	46.32	5080	5240	5010	6680	3600	5140	5160.78	0.61	0	-854	5410	5275	5065	4930	4720	5342	4997	122	1540	500	3590	10	1	24450761	1254	8.62	1.90	12	0.57	595.00	2704.00	8130	20230203	-36.90	3750	20231027	36.80	8130	-36.90	20230203	3750	36.80	20231027	8130	-36.90	20230203	3750	36.80	20231027	3.37	N	085670	500	122 억	150011	N	N	2	N	N
125	20231207	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5160	20	2	0.39	657918010	127459	42.23	5080	5240	5010	6680	3600	5140	5161.80	0.61	0	4017	5410	5275	5065	4930	4720	5342	4997	122	1540	500	3590	10	1	24450761	1262	8.67	1.91	12	0.52	595.00	2704.00	8130	20230203	-36.53	3750	20231027	37.60	8130	-36.53	20230203	3750	37.60	20231027	8130	-36.53	20230203	3750	37.60	20231027	3.37	N	085670	500	122 억	150011	N	N	2	N	N
126	20231207	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5210	70	2	1.36	531565580	102955	34.11	5080	5240	5010	6680	3600	5140	5163.09	0.61	0	10096	5410	5275	5065	4930	4720	5342	4997	122	1540	500	3590	10	1	24450761	1274	8.76	1.93	12	0.42	595.00	2704.00	8130	20230203	-35.92	3750	20231027	38.93	8130	-35.92	20230203	3750	38.93	20231027	8130	-35.92	20230203	3750	38.93	20231027	3.37	N	085670	500	122 억	150011	N	N	2	N	N
127	20231207	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	30	2	0.58	382908940	74423	24.66	5080	5210	5010	6680	3600	5140	5145.04	0.61	0	15546	5410	5275	5065	4930	4720	5342	4997	122	1540	500	3590	10	1	24450761	1264	8.69	1.91	12	0.30	595.00	2704.00	8130	20230203	-36.41	3750	20231027	37.87	8130	-36.41	20230203	3750	37.87	20231027	8130	-36.41	20230203	3750	37.87	20231027	3.37	N	085670	500	122 억	150011	N	N	2	N	N
128	20231207	100604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5180	40	2	0.78	226889640	44253	14.66	5080	5210	5010	6680	3600	5140	5127.10	0.61	0	3423	5410	5275	5065	4930	4720	5342	4997	122	1540	500	3590	10	1	24450761	1267	8.71	1.92	12	0.18	595.00	2704.00	8130	20230203	-36.29	3750	20231027	38.13	8130	-36.29	20230203	3750	38.13	20231027	8130	-36.29	20230203	3750	38.13	20231027	3.37	N	085670	500	122 억	150011	N	N	2	N	N
129	20231207	090611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	0	3	0.00	61477870	12110	4.01	5080	5150	5010	6680	3600	5140	5076.62	0.61	0	1995	5410	5275	5065	4930	4720	5342	4997	122	1540	500	3590	10	1	24450761	1257	8.64	1.90	12	0.05	595.00	2704.00	8130	20230203	-36.78	3750	20231027	37.07	8130	-36.78	20230203	3750	37.07	20231027	8130	-36.78	20230203	3750	37.07	20231027	3.37	N	085670	500	122 억	150011	N	N	2	N	N
130	20231206	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	230	2	4.68	1527483470	301392	36.14	4910	5200	4855	6380	3440	4910	5068.08	0.49	0	29866	5956	5432	5156	4632	4356	5295	4495	122	1470	500	3430	10	1	24450761	1257	8.64	1.90	12	1.23	595.00	2704.00	8660	20221202	-40.65	3750	20231027	37.07	8130	-36.78	20230203	3750	37.07	20231027	8130	-36.78	20230203	3750	37.07	20231027	3.38	N	085670	500	122 억	119553	N	N	2	N	N
131	20231206	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	190	2	3.87	1476131210	291353	34.94	4910	5200	4855	6380	3440	4910	5066.47	0.49	0	27045	5956	5432	5156	4632	4356	5295	4495	122	1470	500	3430	10	1	24450761	1247	8.57	1.89	12	1.19	595.00	2704.00	8660	20221202	-41.11	3750	20231027	36.00	8130	-37.27	20230203	3750	36.00	20231027	8130	-37.27	20230203	3750	36.00	20231027	3.38	N	085670	500	122 억	119553	N	N	1	N	N
132	20231206	140609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5150	240	2	4.89	1339903810	264720	31.75	4910	5200	4855	6380	3440	4910	5061.59	0.49	0	23993	5956	5432	5156	4632	4356	5295	4495	122	1470	500	3430	10	1	24450761	1259	8.66	1.90	12	1.08	595.00	2704.00	8660	20221202	-40.53	3750	20231027	37.33	8130	-36.65	20230203	3750	37.33	20231027	8130	-36.65	20230203	3750	37.33	20231027	3.38	N	085670	500	122 억	119553	N	N	1	N	N
133	20231206	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	210	2	4.28	1245906450	246391	29.55	4910	5200	4855	6380	3440	4910	5056.62	0.49	0	28624	5956	5432	5156	4632	4356	5295	4495	122	1470	500	3430	10	1	24450761	1252	8.61	1.89	12	1.01	595.00	2704.00	8660	20221202	-40.88	3750	20231027	36.53	8130	-37.02	20230203	3750	36.53	20231027	8130	-37.02	20230203	3750	36.53	20231027	3.38	N	085670	500	122 억	119553	N	N	1	N	N
134	20231206	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	220	2	4.48	1124840510	222612	26.70	4910	5200	4855	6380	3440	4910	5052.92	0.49	0	25089	5956	5432	5156	4632	4356	5295	4495	122	1470	500	3430	10	1	24450761	1254	8.62	1.90	12	0.91	595.00	2704.00	8660	20221202	-40.76	3750	20231027	36.80	8130	-36.90	20230203	3750	36.80	20231027	8130	-36.90	20230203	3750	36.80	20231027	3.38	N	085670	500	122 억	119553	N	N	1	N	N
135	20231206	110610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	280	2	5.70	845030410	168244	20.18	4910	5190	4855	6380	3440	4910	5022.65	0.49	0	12017	5956	5432	5156	4632	4356	5295	4495	122	1470	500	3430	10	1	24450761	1269	8.72	1.92	12	0.69	595.00	2704.00	8660	20221202	-40.07	3750	20231027	38.40	8130	-36.16	20230203	3750	38.40	20231027	8130	-36.16	20230203	3750	38.40	20231027	3.38	N	085670	500	122 억	119553	N	N	1	N	N
136	20231206	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	130	2	2.65	504144370	101712	12.20	4910	5050	4855	6380	3440	4910	4956.59	0.49	0	-4867	5956	5432	5156	4632	4356	5295	4495	122	1470	500	3430	10	1	24450761	1232	8.47	1.86	12	0.42	595.00	2704.00	8660	20221202	-41.80	3750	20231027	34.40	8130	-38.01	20230203	3750	34.40	20231027	8130	-38.01	20230203	3750	34.40	20231027	3.38	N	085670	500	122 억	119553	N	N	1	N	N
137	20231206	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4865	-45	5	-0.92	88980190	18123	2.17	4910	4950	4865	6380	3440	4910	4909.79	0.49	0	-1296	5956	5432	5156	4632	4356	5295	4495	122	1470	500	3430	5	1	24450761	1190	8.18	1.80	12	0.07	595.00	2704.00	8660	20221202	-43.82	3750	20231027	29.73	8130	-40.16	20230203	3750	29.73	20231027	8130	-40.16	20230203	3750	29.73	20231027	3.38	N	085670	500	122 억	119553	N	N	1	N	N
138	20231205	160608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4910	-770	5	-13.56	4276269875	827590	280.78	5680	5680	4880	7380	3980	5680	5166.95	0.91	0	-126026	5926	5802	5656	5532	5386	5865	5595	122	1700	500	3970	5	1	24450761	1201	8.25	1.82	12	3.38	595.00	2704.00	8660	20221202	-43.30	3750	20231027	30.93	8130	-39.61	20230203	3750	30.93	20231027	8130	-39.61	20230203	3750	30.93	20231027	3.29	N	085670	500	122 억	222416	N	N	1	N	N
139	20231205	150605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4935	-745	5	-13.12	4069734075	785533	266.51	5680	5680	4880	7380	3980	5680	5180.42	0.91	0	-129804	5926	5802	5656	5532	5386	5865	5595	122	1700	500	3970	5	1	24450761	1207	8.29	1.83	12	3.21	595.00	2704.00	8660	20221202	-43.01	3750	20231027	31.60	8130	-39.30	20230203	3750	31.60	20231027	8130	-39.30	20230203	3750	31.60	20231027	3.29	N	085670	500	122 억	222416	N	N	1	N	N
140	20231205	140606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-640	5	-11.27	2881822540	546117	185.28	5680	5680	5040	7380	3980	5680	5276.42	0.91	0	-125311	5926	5802	5656	5532	5386	5865	5595	122	1700	500	3970	10	1	24450761	1232	8.47	1.86	12	2.23	595.00	2704.00	8660	20221202	-41.80	3750	20231027	34.40	8130	-38.01	20230203	3750	34.40	20231027	8130	-38.01	20230203	3750	34.40	20231027	3.29	N	085670	500	122 억	222416	N	N	1	N	N
141	20231205	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	-540	5	-9.51	2335253840	439071	148.96	5680	5680	5130	7380	3980	5680	5318.06	0.91	0	-106574	5926	5802	5656	5532	5386	5865	5595	122	1700	500	3970	10	1	24450761	1257	8.64	1.90	12	1.80	595.00	2704.00	8660	20221202	-40.65	3750	20231027	37.07	8130	-36.78	20230203	3750	37.07	20231027	8130	-36.78	20230203	3750	37.07	20231027	3.29	N	085670	500	122 억	222416	N	N	1	N	N
142	20231205	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5210	-470	5	-8.27	1911005800	357078	121.15	5680	5680	5200	7380	3980	5680	5351.15	0.91	0	-91574	5926	5802	5656	5532	5386	5865	5595	122	1700	500	3970	10	1	24450761	1274	8.76	1.93	12	1.46	595.00	2704.00	8660	20221202	-39.84	3750	20231027	38.93	8130	-35.92	20230203	3750	38.93	20231027	8130	-35.92	20230203	3750	38.93	20231027	3.29	N	085670	500	122 억	222416	N	N	1	N	N
143	20231205	110600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-440	5	-7.75	1567553890	291349	98.85	5680	5680	5200	7380	3980	5680	5379.62	0.91	0	-71071	5926	5802	5656	5532	5386	5865	5595	122	1700	500	3970	10	1	24450761	1281	8.81	1.94	12	1.19	595.00	2704.00	8660	20221202	-39.49	3750	20231027	39.73	8130	-35.55	20230203	3750	39.73	20231027	8130	-35.55	20230203	3750	39.73	20231027	3.29	N	085670	500	122 억	222416	N	N	1	N	N
144	20231205	100602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	-250	5	-4.40	650351610	118302	40.14	5680	5680	5410	7380	3980	5680	5496.31	0.91	0	-50205	5926	5802	5656	5532	5386	5865	5595	122	1700	500	3970	10	1	24450761	1328	9.13	2.01	12	0.48	595.00	2704.00	8660	20221202	-37.30	3750	20231027	44.80	8130	-33.21	20230203	3750	44.80	20231027	8130	-33.21	20230203	3750	44.80	20231027	3.29	N	085670	500	122 억	222416	N	N	1	N	N
145	20231205	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	-120	5	-2.11	47460160	8474	2.87	5680	5680	5550	7380	3980	5680	5593.64	0.91	0	-1938	5926	5802	5656	5532	5386	5865	5595	122	1700	500	3970	10	1	24450761	1359	9.34	2.06	12	0.03	595.00	2704.00	8660	20221202	-35.80	3750	20231027	48.27	8130	-31.61	20230203	3750	48.27	20231027	8130	-31.61	20230203	3750	48.27	20231027	3.29	N	085670	500	122 억	222416	N	N	1	N	N
146	20231204	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	60	2	1.07	1666718170	293788	115.21	5620	5780	5510	7300	3940	5620	5673.19	1.12	0	-44717	5866	5742	5656	5532	5446	5700	5490	122	1680	500	3930	10	1	24450761	1389	9.55	2.10	12	1.20	595.00	2704.00	8660	20221202	-34.41	3750	20231027	51.47	8130	-30.14	20230203	3750	51.47	20231027	8130	-30.14	20230203	3750	51.47	20231027	3.25	N	085670	500	122 억	272742	N	N	1	N	N
147	20231204	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	80	2	1.42	1618033010	285208	111.85	5620	5780	5510	7300	3940	5620	5673.17	1.12	0	-40620	5866	5742	5656	5532	5446	5700	5490	122	1680	500	3930	10	1	24450761	1394	9.58	2.11	12	1.17	595.00	2704.00	8660	20221202	-34.18	3750	20231027	52.00	8130	-29.89	20230203	3750	52.00	20231027	8130	-29.89	20230203	3750	52.00	20231027	3.25	N	085670	500	122 억	272742	N	N	0	N	N
148	20231204	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	60	2	1.07	1310995810	231184	90.66	5620	5780	5510	7300	3940	5620	5670.79	1.12	0	-23832	5866	5742	5656	5532	5446	5700	5490	122	1680	500	3930	10	1	24450761	1389	9.55	2.10	12	0.95	595.00	2704.00	8660	20221202	-34.41	3750	20231027	51.47	8130	-30.14	20230203	3750	51.47	20231027	8130	-30.14	20230203	3750	51.47	20231027	3.25	N	085670	500	122 억	272742	N	N	0	N	N
149	20231204	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	50	2	0.89	1140190810	201082	78.86	5620	5780	5510	7300	3940	5620	5670.28	1.12	0	-11000	5866	5742	5656	5532	5446	5700	5490	122	1680	500	3930	10	1	24450761	1386	9.53	2.10	12	0.82	595.00	2704.00	8660	20221202	-34.53	3750	20231027	51.20	8130	-30.26	20230203	3750	51.20	20231027	8130	-30.26	20230203	3750	51.20	20231027	3.25	N	085670	500	122 억	272742	N	N	0	N	N
150	20231204	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	80	2	1.42	977009110	172247	67.55	5620	5780	5510	7300	3940	5620	5672.14	1.12	0	-5120	5866	5742	5656	5532	5446	5700	5490	122	1680	500	3930	10	1	24450761	1394	9.58	2.11	12	0.70	595.00	2704.00	8660	20221202	-34.18	3750	20231027	52.00	8130	-29.89	20230203	3750	52.00	20231027	8130	-29.89	20230203	3750	52.00	20231027	3.25	N	085670	500	122 억	272742	N	N	0	N	N
151	20231204	110558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	50	2	0.89	517071060	91809	36.00	5620	5710	5510	7300	3940	5620	5632.03	1.12	0	-1031	5866	5742	5656	5532	5446	5700	5490	122	1680	500	3930	10	1	24450761	1386	9.53	2.10	12	0.38	595.00	2704.00	8660	20221202	-34.53	3750	20231027	51.20	8130	-30.26	20230203	3750	51.20	20231027	8130	-30.26	20230203	3750	51.20	20231027	3.25	N	085670	500	122 억	272742	N	N	0	N	N
152	20231204	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	80	2	1.42	375207950	66797	26.20	5620	5710	5510	7300	3940	5620	5617.14	1.12	0	4517	5866	5742	5656	5532	5446	5700	5490	122	1680	500	3930	10	1	24450761	1394	9.58	2.11	12	0.27	595.00	2704.00	8660	20221202	-34.18	3750	20231027	52.00	8130	-29.89	20230203	3750	52.00	20231027	8130	-29.89	20230203	3750	52.00	20231027	3.25	N	085670	500	122 억	272742	N	N	0	N	N
153	20231204	090557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-90	5	-1.60	71965130	12951	5.08	5620	5630	5530	7300	3940	5620	5556.72	1.12	0	-6010	5866	5742	5656	5532	5446	5700	5490	122	1680	500	3930	10	1	24450761	1352	9.29	2.05	12	0.05	595.00	2704.00	8660	20221202	-36.14	3750	20231027	47.47	8130	-31.98	20230203	3750	47.47	20231027	8130	-31.98	20230203	3750	47.47	20231027	3.25	N	085670	500	122 억	272742	N	N	0	N	N
154	20231201	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	30	2	0.54	1425975200	251899	117.98	5700	5780	5570	7260	3920	5590	5661.12	1.33	0	-51900	5776	5682	5606	5512	5436	5645	5475	122	1670	500	3910	10	1	24450761	1374	9.45	2.08	12	1.03	595.00	2704.00	8660	20221202	-35.10	3750	20231027	49.87	8130	-30.87	20230203	3750	49.87	20231027	8660	-35.10	20221202	3750	49.87	20231027	3.21	N	085670	500	122 억	324642	N	N	0	N	N
155	20231201	150556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	30	2	0.54	1357299850	239654	112.25	5700	5780	5570	7260	3920	5590	5663.59	1.33	0	-53411	5776	5682	5606	5512	5436	5645	5475	122	1670	500	3910	10	1	24450761	1374	9.45	2.08	12	0.98	595.00	2704.00	8660	20221202	-35.10	3750	20231027	49.87	8130	-30.87	20230203	3750	49.87	20231027	8660	-35.10	20221202	3750	49.87	20231027	3.21	N	085670	500	122 억	324642	N	N	0	N	N
156	20231201	140557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	60	2	1.07	1229234930	216825	101.56	5700	5780	5570	7260	3920	5590	5669.26	1.33	0	-42546	5776	5682	5606	5512	5436	5645	5475	122	1670	500	3910	10	1	24450761	1381	9.50	2.09	12	0.89	595.00	2704.00	8660	20221202	-34.76	3750	20231027	50.67	8130	-30.50	20230203	3750	50.67	20231027	8660	-34.76	20221202	3750	50.67	20231027	3.21	N	085670	500	122 억	324642	N	N	0	N	N
157	20231201	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	20	2	0.36	1138948610	200817	94.06	5700	5780	5570	7260	3920	5590	5671.59	1.33	0	-38835	5776	5682	5606	5512	5436	5645	5475	122	1670	500	3910	10	1	24450761	1372	9.43	2.07	12	0.82	595.00	2704.00	8660	20221202	-35.22	3750	20231027	49.60	8130	-31.00	20230203	3750	49.60	20231027	8660	-35.22	20221202	3750	49.60	20231027	3.21	N	085670	500	122 억	324642	N	N	0	N	N
158	20231201	120601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	60	2	1.07	1021810070	180021	84.32	5700	5780	5570	7260	3920	5590	5676.08	1.33	0	-27370	5776	5682	5606	5512	5436	5645	5475	122	1670	500	3910	10	1	24450761	1381	9.50	2.09	12	0.74	595.00	2704.00	8660	20221202	-34.76	3750	20231027	50.67	8130	-30.50	20230203	3750	50.67	20231027	8660	-34.76	20221202	3750	50.67	20231027	3.21	N	085670	500	122 억	324642	N	N	0	N	N
159	20231201	110558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	40	2	0.72	969250490	170694	79.95	5700	5780	5570	7260	3920	5590	5678.31	1.33	0	-22644	5776	5682	5606	5512	5436	5645	5475	122	1670	500	3910	10	1	24450761	1377	9.46	2.08	12	0.70	595.00	2704.00	8660	20221202	-34.99	3750	20231027	50.13	8130	-30.75	20230203	3750	50.13	20231027	8660	-34.99	20221202	3750	50.13	20231027	3.21	N	085670	500	122 억	324642	N	N	0	N	N
160	20231201	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5690	100	2	1.79	582478770	102756	48.13	5700	5780	5570	7260	3920	5590	5668.59	1.33	0	-6043	5776	5682	5606	5512	5436	5645	5475	122	1670	500	3910	10	1	24450761	1391	9.56	2.10	12	0.42	595.00	2704.00	8660	20221202	-34.30	3750	20231027	51.73	8130	-30.01	20230203	3750	51.73	20231027	8660	-34.30	20221202	3750	51.73	20231027	3.21	N	085670	500	122 억	324642	N	N	0	N	N
161	20231201	090555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	60	2	1.07	229138420	40146	18.80	5700	5780	5630	7260	3920	5590	5707.72	1.33	0	-3578	5776	5682	5606	5512	5436	5645	5475	122	1670	500	3910	10	1	24450761	1381	9.50	2.09	12	0.16	595.00	2704.00	8660	20221202	-34.76	3750	20231027	50.67	8130	-30.50	20230203	3750	50.67	20231027	8660	-34.76	20221202	3750	50.67	20231027	3.21	N	085670	500	122 억	324642	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History