KissMeData/037330/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104431307	56539	39.68	1860	1868	1835	2415	1302	1860	1847.03	4.82	15948	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2113272	N	N	N	N
3	20231229	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104431307	56539	39.68	1860	1868	1835	2415	1302	1860	1847.03	4.82	15948	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2113272	N	N	N	N
4	20231229	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104431307	56539	39.68	1860	1868	1835	2415	1302	1860	1847.03	4.82	15948	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2113272	N	N	N	N
5	20231229	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104431307	56539	39.68	1860	1868	1835	2415	1302	1860	1847.03	4.82	15948	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2113272	N	N	N	N
6	20231229	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104431307	56539	39.68	1860	1868	1835	2415	1302	1860	1847.03	4.82	15948	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2113272	N	N	N	N
7	20231229	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104431307	56539	39.68	1860	1868	1835	2415	1302	1860	1847.03	4.82	15948	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2113272	N	N	N	N
8	20231229	100444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104431307	56539	39.68	1860	1868	1835	2415	1302	1860	1847.03	4.82	15948	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2113272	N	N	N	N
9	20231229	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104431307	56539	39.68	1860	1868	1835	2415	1302	1860	1847.03	4.82	15948	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2113272	N	N	N	N
10	20231228	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-3	5	-0.16	104059907	56339	39.54	1860	1868	1835	2415	1302	1860	1847.03	4.78	0	-7200	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.10	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.90	N	037330	500	219 억	2097324	N	N	N	N
11	20231228	150444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	-2	5	-0.11	98229215	53198	37.33	1860	1868	1835	2415	1302	1860	1846.48	4.78	0	-7119	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.11	0.44	12	0.12	88.00	4261.00	3840	20230817	-51.61	1500	20230103	23.87	3840	-51.61	20230817	1500	23.87	20230103	3840	-51.61	20230817	1500	23.87	20230103	1.90	N	037330	500	219 억	2097324	N	N	N	N
12	20231228	140438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-12	5	-0.65	88505724	47954	33.65	1860	1868	1835	2415	1302	1860	1845.64	4.78	0	-5206	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	811	21.00	0.43	12	0.11	88.00	4261.00	3840	20230817	-51.88	1500	20230103	23.20	3840	-51.88	20230817	1500	23.20	20230103	3840	-51.88	20230817	1500	23.20	20230103	1.90	N	037330	500	219 억	2097324	N	N	N	N
13	20231228	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1841	-19	5	-1.02	67284109	36469	25.59	1860	1868	1835	2415	1302	1860	1844.97	4.78	0	-1755	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	808	20.92	0.43	12	0.08	88.00	4261.00	3840	20230817	-52.06	1500	20230103	22.73	3840	-52.06	20230817	1500	22.73	20230103	3840	-52.06	20230817	1500	22.73	20230103	1.90	N	037330	500	219 억	2097324	N	N	N	N
14	20231228	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1844	-16	5	-0.86	52969192	28703	20.14	1860	1868	1835	2415	1302	1860	1845.42	4.78	0	-547	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	809	20.95	0.43	12	0.07	88.00	4261.00	3840	20230817	-51.98	1500	20230103	22.93	3840	-51.98	20230817	1500	22.93	20230103	3840	-51.98	20230817	1500	22.93	20230103	1.90	N	037330	500	219 억	2097324	N	N	N	N
15	20231228	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-12	5	-0.65	36979023	20008	14.04	1860	1868	1835	2415	1302	1860	1848.21	4.78	0	-481	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	811	21.00	0.43	12	0.05	88.00	4261.00	3840	20230817	-51.88	1500	20230103	23.20	3840	-51.88	20230817	1500	23.20	20230103	3840	-51.88	20230817	1500	23.20	20230103	1.90	N	037330	500	219 억	2097324	N	N	N	N
16	20231228	100438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	-4	5	-0.22	19546490	10566	7.42	1860	1868	1835	2415	1302	1860	1849.94	4.78	0	-1300	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	815	21.09	0.44	12	0.02	88.00	4261.00	3840	20230817	-51.67	1500	20230103	23.73	3840	-51.67	20230817	1500	23.73	20230103	3840	-51.67	20230817	1500	23.73	20230103	1.90	N	037330	500	219 억	2097324	N	N	N	N
17	20231228	090438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	-1	5	-0.05	5042301	2712	1.90	1860	1860	1851	2415	1302	1860	1859.26	4.78	0	-395	1940	1899	1877	1836	1814	1889	1826	219	555	500	1110	1	1	43885224	816	21.12	0.44	12	0.01	88.00	4261.00	3840	20230817	-51.59	1500	20230103	23.93	3840	-51.59	20230817	1500	23.93	20230103	3840	-51.59	20230817	1500	23.93	20230103	1.90	N	037330	500	219 억	2097324	N	N	N	N
18	20231227	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	-59	5	-3.07	264762156	141285	59.05	1918	1918	1855	2490	1344	1919	1873.96	4.90	0	-87506	1990	1954	1903	1867	1816	1972	1885	219	571	500	1150	1	1	43885224	816	21.14	0.44	12	0.32	88.00	4261.00	3840	20230817	-51.56	1500	20230103	24.00	3840	-51.56	20230817	1500	24.00	20230103	3840	-51.56	20230817	1500	24.00	20230103	1.89	N	037330	500	219 억	2150816	N	N	N	N
19	20231227	150442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-57	5	-2.97	257732332	137505	57.47	1918	1918	1855	2490	1344	1919	1874.35	4.90	0	-86477	1990	1954	1903	1867	1816	1972	1885	219	571	500	1150	1	1	43885224	817	21.16	0.44	12	0.31	88.00	4261.00	3840	20230817	-51.51	1500	20230103	24.13	3840	-51.51	20230817	1500	24.13	20230103	3840	-51.51	20230817	1500	24.13	20230103	1.89	N	037330	500	219 억	2150816	N	N	N	N
20	20231227	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	-60	5	-3.13	247127564	131799	55.08	1918	1918	1855	2490	1344	1919	1875.03	4.90	0	-84849	1990	1954	1903	1867	1816	1972	1885	219	571	500	1150	1	1	43885224	816	21.12	0.44	12	0.30	88.00	4261.00	3840	20230817	-51.59	1500	20230103	23.93	3840	-51.59	20230817	1500	23.93	20230103	3840	-51.59	20230817	1500	23.93	20230103	1.89	N	037330	500	219 억	2150816	N	N	N	N
21	20231227	130437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	-63	5	-3.28	233797621	124635	52.09	1918	1918	1855	2490	1344	1919	1875.86	4.90	0	-79144	1990	1954	1903	1867	1816	1972	1885	219	571	500	1150	1	1	43885224	815	21.09	0.44	12	0.28	88.00	4261.00	3840	20230817	-51.67	1500	20230103	23.73	3840	-51.67	20230817	1500	23.73	20230103	3840	-51.67	20230817	1500	23.73	20230103	1.89	N	037330	500	219 억	2150816	N	N	N	N
22	20231227	120436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	-64	5	-3.34	217156956	115690	48.35	1918	1918	1855	2490	1344	1919	1877.06	4.90	0	-73043	1990	1954	1903	1867	1816	1972	1885	219	571	500	1150	1	1	43885224	814	21.08	0.44	12	0.26	88.00	4261.00	3840	20230817	-51.69	1500	20230103	23.67	3840	-51.69	20230817	1500	23.67	20230103	3840	-51.69	20230817	1500	23.67	20230103	1.89	N	037330	500	219 억	2150816	N	N	N	N
23	20231227	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	-54	5	-2.81	160108498	85040	35.54	1918	1918	1865	2490	1344	1919	1882.74	4.90	0	-48867	1990	1954	1903	1867	1816	1972	1885	219	571	500	1150	1	1	43885224	818	21.19	0.44	12	0.19	88.00	4261.00	3840	20230817	-51.43	1500	20230103	24.33	3840	-51.43	20230817	1500	24.33	20230103	3840	-51.43	20230817	1500	24.33	20230103	1.89	N	037330	500	219 억	2150816	N	N	N	N
24	20231227	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	-48	5	-2.50	138147581	73295	30.63	1918	1918	1870	2490	1344	1919	1884.82	4.90	0	-42476	1990	1954	1903	1867	1816	1972	1885	219	571	500	1150	1	1	43885224	821	21.26	0.44	12	0.17	88.00	4261.00	3840	20230817	-51.28	1500	20230103	24.73	3840	-51.28	20230817	1500	24.73	20230103	3840	-51.28	20230817	1500	24.73	20230103	1.89	N	037330	500	219 억	2150816	N	N	N	N
25	20231227	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	-24	5	-1.25	26379349	13797	5.77	1918	1918	1890	2490	1344	1919	1911.96	4.90	0	-4172	1990	1954	1903	1867	1816	1972	1885	219	571	500	1150	1	1	43885224	832	21.53	0.44	12	0.03	88.00	4261.00	3840	20230817	-50.65	1500	20230103	26.33	3840	-50.65	20230817	1500	26.33	20230103	3840	-50.65	20230817	1500	26.33	20230103	1.89	N	037330	500	219 억	2150816	N	N	N	N
26	20231226	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	64	2	3.45	450421300	237527	91.08	1855	1939	1852	2410	1299	1855	1895.99	4.83	0	26448	1939	1896	1871	1828	1803	1884	1816	219	555	500	1110	1	1	43885224	842	21.81	0.45	12	0.54	88.00	4261.00	3840	20230817	-50.03	1500	20230103	27.93	3840	-50.03	20230817	1500	27.93	20230103	3840	-50.03	20230817	1500	27.93	20230103	1.89	N	037330	500	219 억	2118610	N	N	N	N
27	20231226	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1921	66	2	3.56	389080621	205514	78.81	1855	1939	1852	2410	1299	1855	1893.21	4.83	0	32464	1939	1896	1871	1828	1803	1884	1816	219	555	500	1110	1	1	43885224	843	21.83	0.45	12	0.47	88.00	4261.00	3840	20230817	-49.97	1500	20230103	28.07	3840	-49.97	20230817	1500	28.07	20230103	3840	-49.97	20230817	1500	28.07	20230103	1.89	N	037330	500	219 억	2118610	N	N	N	N
28	20231226	140440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	61	2	3.29	340822114	180307	69.14	1855	1939	1852	2410	1299	1855	1890.23	4.83	0	34062	1939	1896	1871	1828	1803	1884	1816	219	555	500	1110	1	1	43885224	841	21.77	0.45	12	0.41	88.00	4261.00	3840	20230817	-50.10	1500	20230103	27.73	3840	-50.10	20230817	1500	27.73	20230103	3840	-50.10	20230817	1500	27.73	20230103	1.89	N	037330	500	219 억	2118610	N	N	N	N
29	20231226	130440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	37	2	1.99	208316067	111168	42.63	1855	1893	1852	2410	1299	1855	1873.89	4.83	0	17442	1939	1896	1871	1828	1803	1884	1816	219	555	500	1110	1	1	43885224	830	21.50	0.44	12	0.25	88.00	4261.00	3840	20230817	-50.73	1500	20230103	26.13	3840	-50.73	20230817	1500	26.13	20230103	3840	-50.73	20230817	1500	26.13	20230103	1.89	N	037330	500	219 억	2118610	N	N	N	N
30	20231226	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	24	2	1.29	122780931	65744	25.21	1855	1884	1852	2410	1299	1855	1867.56	4.83	0	-472	1939	1896	1871	1828	1803	1884	1816	219	555	500	1110	1	1	43885224	825	21.35	0.44	12	0.15	88.00	4261.00	3840	20230817	-51.07	1500	20230103	25.27	3840	-51.07	20230817	1500	25.27	20230103	3840	-51.07	20230817	1500	25.27	20230103	1.89	N	037330	500	219 억	2118610	N	N	N	N
31	20231226	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	19	2	1.02	93549322	50171	19.24	1855	1875	1852	2410	1299	1855	1864.61	4.83	0	4114	1939	1896	1871	1828	1803	1884	1816	219	555	500	1110	1	1	43885224	822	21.30	0.44	12	0.11	88.00	4261.00	3840	20230817	-51.20	1500	20230103	24.93	3840	-51.20	20230817	1500	24.93	20230103	3840	-51.20	20230817	1500	24.93	20230103	1.89	N	037330	500	219 억	2118610	N	N	N	N
32	20231226	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	14	2	0.75	56117956	30108	11.55	1855	1875	1852	2410	1299	1855	1863.89	4.83	0	-5774	1939	1896	1871	1828	1803	1884	1816	219	555	500	1110	1	1	43885224	820	21.24	0.44	12	0.07	88.00	4261.00	3840	20230817	-51.33	1500	20230103	24.60	3840	-51.33	20230817	1500	24.60	20230103	3840	-51.33	20230817	1500	24.60	20230103	1.89	N	037330	500	219 억	2118610	N	N	N	N
33	20231226	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1861	6	2	0.32	3902484	2096	0.80	1855	1875	1855	2410	1299	1855	1861.87	4.83	0	-689	1939	1896	1871	1828	1803	1884	1816	219	555	500	1110	1	1	43885224	817	21.15	0.44	12	0.00	88.00	4261.00	3840	20230817	-51.54	1500	20230103	24.07	3840	-51.54	20230817	1500	24.07	20230103	3840	-51.54	20230817	1500	24.07	20230103	1.89	N	037330	500	219 억	2118610	N	N	N	N
34	20231222	160434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	9	2	0.49	478346191	255972	319.58	1912	1914	1846	2395	1293	1846	1868.74	4.83	0	-643	1880	1863	1844	1827	1808	1853	1817	219	549	500	1100	1	1	43885224	814	21.08	0.44	12	0.58	88.00	4261.00	3840	20230817	-51.69	1500	20230103	23.67	3840	-51.69	20230817	1500	23.67	20230103	3840	-51.69	20230817	1500	23.67	20230103	1.89	N	037330	500	219 억	2121472	N	N	N	N
35	20231222	150434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	10	2	0.54	461131376	246668	307.97	1912	1914	1846	2395	1293	1846	1869.44	4.83	0	-140	1880	1863	1844	1827	1808	1853	1817	219	549	500	1100	1	1	43885224	815	21.09	0.44	12	0.56	88.00	4261.00	3840	20230817	-51.67	1500	20230103	23.73	3840	-51.67	20230817	1500	23.73	20230103	3840	-51.67	20230817	1500	23.73	20230103	1.89	N	037330	500	219 억	2121472	N	N	N	N
36	20231222	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	17	2	0.92	438053359	234228	292.43	1912	1914	1846	2395	1293	1846	1870.20	4.83	0	-519	1880	1863	1844	1827	1808	1853	1817	219	549	500	1100	1	1	43885224	818	21.17	0.44	12	0.53	88.00	4261.00	3840	20230817	-51.48	1500	20230103	24.20	3840	-51.48	20230817	1500	24.20	20230103	3840	-51.48	20230817	1500	24.20	20230103	1.89	N	037330	500	219 억	2121472	N	N	N	N
37	20231222	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	25	2	1.35	414134459	221386	276.40	1912	1914	1846	2395	1293	1846	1870.64	4.83	0	1488	1880	1863	1844	1827	1808	1853	1817	219	549	500	1100	1	1	43885224	821	21.26	0.44	12	0.50	88.00	4261.00	3840	20230817	-51.28	1500	20230103	24.73	3840	-51.28	20230817	1500	24.73	20230103	3840	-51.28	20230817	1500	24.73	20230103	1.89	N	037330	500	219 억	2121472	N	N	N	N
38	20231222	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	13	2	0.70	386498128	206580	257.92	1912	1914	1846	2395	1293	1846	1870.94	4.83	0	2250	1880	1863	1844	1827	1808	1853	1817	219	549	500	1100	1	1	43885224	816	21.12	0.44	12	0.47	88.00	4261.00	3840	20230817	-51.59	1500	20230103	23.93	3840	-51.59	20230817	1500	23.93	20230103	3840	-51.59	20230817	1500	23.93	20230103	1.89	N	037330	500	219 억	2121472	N	N	N	N
39	20231222	110432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	19	2	1.03	371234446	198371	247.67	1912	1914	1846	2395	1293	1846	1871.41	4.83	0	3540	1880	1863	1844	1827	1808	1853	1817	219	549	500	1100	1	1	43885224	818	21.19	0.44	12	0.45	88.00	4261.00	3840	20230817	-51.43	1500	20230103	24.33	3840	-51.43	20230817	1500	24.33	20230103	3840	-51.43	20230817	1500	24.33	20230103	1.89	N	037330	500	219 억	2121472	N	N	N	N
40	20231222	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	13	2	0.70	354364942	189302	236.34	1912	1914	1846	2395	1293	1846	1871.96	4.83	0	3658	1880	1863	1844	1827	1808	1853	1817	219	549	500	1100	1	1	43885224	816	21.12	0.44	12	0.43	88.00	4261.00	3840	20230817	-51.59	1500	20230103	23.93	3840	-51.59	20230817	1500	23.93	20230103	3840	-51.59	20230817	1500	23.93	20230103	1.89	N	037330	500	219 억	2121472	N	N	N	N
41	20231222	090431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	11	2	0.60	203593466	108050	134.90	1912	1914	1846	2395	1293	1846	1884.25	4.83	0	-17335	1880	1863	1844	1827	1808	1853	1817	219	549	500	1100	1	1	43885224	815	21.10	0.44	12	0.25	88.00	4261.00	3840	20230817	-51.64	1500	20230103	23.80	3840	-51.64	20230817	1500	23.80	20230103	3840	-51.64	20230817	1500	23.80	20230103	1.89	N	037330	500	219 억	2121472	N	N	N	N
42	20231221	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	-10	5	-0.54	84799921	46106	72.89	1850	1861	1825	2410	1300	1856	1839.24	4.84	0	-2521	1870	1863	1852	1845	1834	1857	1839	219	554	500	1110	1	1	43885224	810	20.98	0.43	12	0.11	88.00	4261.00	3840	20230817	-51.93	1500	20230103	23.07	3840	-51.93	20230817	1500	23.07	20230103	3840	-51.93	20230817	1500	23.07	20230103	1.89	N	037330	500	219 억	2125686	N	N	N	N
43	20231221	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	-9	5	-0.48	74695996	40633	64.24	1850	1861	1825	2410	1300	1856	1838.31	4.84	0	-1977	1870	1863	1852	1845	1834	1857	1839	219	554	500	1110	1	1	43885224	811	20.99	0.43	12	0.09	88.00	4261.00	3840	20230817	-51.90	1500	20230103	23.13	3840	-51.90	20230817	1500	23.13	20230103	3840	-51.90	20230817	1500	23.13	20230103	1.89	N	037330	500	219 억	2125686	N	N	N	N
44	20231221	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	-18	5	-0.97	56057102	30502	48.22	1850	1861	1825	2410	1300	1856	1837.82	4.84	0	-1424	1870	1863	1852	1845	1834	1857	1839	219	554	500	1110	1	1	43885224	807	20.89	0.43	12	0.07	88.00	4261.00	3840	20230817	-52.14	1500	20230103	22.53	3840	-52.14	20230817	1500	22.53	20230103	3840	-52.14	20230817	1500	22.53	20230103	1.89	N	037330	500	219 억	2125686	N	N	N	N
45	20231221	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-16	5	-0.86	51801588	28190	44.57	1850	1861	1825	2410	1300	1856	1837.59	4.84	0	-1960	1870	1863	1852	1845	1834	1857	1839	219	554	500	1110	1	1	43885224	807	20.91	0.43	12	0.06	88.00	4261.00	3840	20230817	-52.08	1500	20230103	22.67	3840	-52.08	20230817	1500	22.67	20230103	3840	-52.08	20230817	1500	22.67	20230103	1.89	N	037330	500	219 억	2125686	N	N	N	N
46	20231221	120431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	-11	5	-0.59	39377133	21421	33.87	1850	1861	1825	2410	1300	1856	1838.25	4.84	0	-5008	1870	1863	1852	1845	1834	1857	1839	219	554	500	1110	1	1	43885224	810	20.97	0.43	12	0.05	88.00	4261.00	3840	20230817	-51.95	1500	20230103	23.00	3840	-51.95	20230817	1500	23.00	20230103	3840	-51.95	20230817	1500	23.00	20230103	1.89	N	037330	500	219 억	2125686	N	N	N	N
47	20231221	110431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1831	-25	5	-1.35	30587757	16644	26.31	1850	1861	1825	2410	1300	1856	1837.76	4.84	0	-4980	1870	1863	1852	1845	1834	1857	1839	219	554	500	1110	1	1	43885224	804	20.81	0.43	12	0.04	88.00	4261.00	3840	20230817	-52.32	1500	20230103	22.07	3840	-52.32	20230817	1500	22.07	20230103	3840	-52.32	20230817	1500	22.07	20230103	1.89	N	037330	500	219 억	2125686	N	N	N	N
48	20231221	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1844	-12	5	-0.65	12631438	6855	10.84	1850	1861	1825	2410	1300	1856	1842.66	4.84	0	-2601	1870	1863	1852	1845	1834	1857	1839	219	554	500	1110	1	1	43885224	809	20.95	0.43	12	0.02	88.00	4261.00	3840	20230817	-51.98	1500	20230103	22.93	3840	-51.98	20230817	1500	22.93	20230103	3840	-51.98	20230817	1500	22.93	20230103	1.89	N	037330	500	219 억	2125686	N	N	N	N
49	20231221	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	-1	5	-0.05	116505	63	0.10	1850	1855	1845	2410	1300	1856	1849.29	4.84	0	-22	1870	1863	1852	1845	1834	1857	1839	219	554	500	1110	1	1	43885224	814	21.08	0.44	12	0.00	88.00	4261.00	3840	20230817	-51.69	1500	20230103	23.67	3840	-51.69	20230817	1500	23.67	20230103	3840	-51.69	20230817	1500	23.67	20230103	1.89	N	037330	500	219 억	2125686	N	N	N	N
50	20231220	160430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	15	2	0.81	116125180	62877	184.99	1859	1859	1841	2390	1289	1841	1846.86	4.83	0	6840	1865	1853	1841	1829	1817	1847	1823	219	549	500	1100	1	1	43885224	815	21.09	0.44	12	0.14	88.00	4261.00	3840	20230817	-51.67	1500	20230103	23.73	3840	-51.67	20230817	1500	23.73	20230103	3840	-51.67	20230817	1500	23.73	20230103	1.89	N	037330	500	219 억	2120997	N	N	N	N
51	20231220	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	13	2	0.71	102179693	55360	162.88	1859	1859	1841	2390	1289	1841	1845.73	4.83	0	4216	1865	1853	1841	1829	1817	1847	1823	219	549	500	1100	1	1	43885224	814	21.07	0.44	12	0.13	88.00	4261.00	3840	20230817	-51.72	1500	20230103	23.60	3840	-51.72	20230817	1500	23.60	20230103	3840	-51.72	20230817	1500	23.60	20230103	1.89	N	037330	500	219 억	2120997	N	N	N	N
52	20231220	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1852	11	2	0.60	89276175	48379	142.34	1859	1859	1841	2390	1289	1841	1845.35	4.83	0	3074	1865	1853	1841	1829	1817	1847	1823	219	549	500	1100	1	1	43885224	813	21.05	0.43	12	0.11	88.00	4261.00	3840	20230817	-51.77	1500	20230103	23.47	3840	-51.77	20230817	1500	23.47	20230103	3840	-51.77	20230817	1500	23.47	20230103	1.89	N	037330	500	219 억	2120997	N	N	N	N
53	20231220	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	4	2	0.22	69152325	37488	110.29	1859	1859	1841	2390	1289	1841	1844.65	4.83	0	1914	1865	1853	1841	1829	1817	1847	1823	219	549	500	1100	1	1	43885224	810	20.97	0.43	12	0.09	88.00	4261.00	3840	20230817	-51.95	1500	20230103	23.00	3840	-51.95	20230817	1500	23.00	20230103	3840	-51.95	20230817	1500	23.00	20230103	1.89	N	037330	500	219 억	2120997	N	N	N	N
54	20231220	120428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1841	0	3	0.00	42446335	23005	67.68	1859	1859	1841	2390	1289	1841	1845.09	4.83	0	128	1865	1853	1841	1829	1817	1847	1823	219	549	500	1100	1	1	43885224	808	20.92	0.43	12	0.05	88.00	4261.00	3840	20230817	-52.06	1500	20230103	22.73	3840	-52.06	20230817	1500	22.73	20230103	3840	-52.06	20230817	1500	22.73	20230103	1.89	N	037330	500	219 억	2120997	N	N	N	N
55	20231220	110431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	4	2	0.22	24038187	13015	38.29	1859	1859	1841	2390	1289	1841	1846.96	4.83	0	679	1865	1853	1841	1829	1817	1847	1823	219	549	500	1100	1	1	43885224	810	20.97	0.43	12	0.03	88.00	4261.00	3840	20230817	-51.95	1500	20230103	23.00	3840	-51.95	20230817	1500	23.00	20230103	3840	-51.95	20230817	1500	23.00	20230103	1.89	N	037330	500	219 억	2120997	N	N	N	N
56	20231220	100430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	4	2	0.22	14300687	7730	22.74	1859	1859	1842	2390	1289	1841	1850.02	4.83	0	-83	1865	1853	1841	1829	1817	1847	1823	219	549	500	1100	1	1	43885224	810	20.97	0.43	12	0.02	88.00	4261.00	3840	20230817	-51.95	1500	20230103	23.00	3840	-51.95	20230817	1500	23.00	20230103	3840	-51.95	20230817	1500	23.00	20230103	1.89	N	037330	500	219 억	2120997	N	N	N	N
57	20231220	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	17	2	0.92	1407994	758	2.23	1859	1859	1842	2390	1289	1841	1857.51	4.83	0	-312	1865	1853	1841	1829	1817	1847	1823	219	549	500	1100	1	1	43885224	815	21.11	0.44	12	0.00	88.00	4261.00	3840	20230817	-51.61	1500	20230103	23.87	3840	-51.61	20230817	1500	23.87	20230103	3840	-51.61	20230817	1500	23.87	20230103	1.89	N	037330	500	219 억	2120997	N	N	N	N
58	20231219	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1841	-12	5	-0.65	60709939	32986	41.85	1853	1853	1829	2405	1298	1853	1840.47	4.86	0	-11145	1884	1868	1844	1828	1804	1876	1836	219	552	500	1110	1	1	43885224	808	20.92	0.43	12	0.08	88.00	4261.00	3840	20230817	-52.06	1500	20230103	22.73	3840	-52.06	20230817	1500	22.73	20230103	3840	-52.06	20230817	1500	22.73	20230103	1.89	N	037330	500	219 억	2132391	N	N	N	N
59	20231219	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	-7	5	-0.38	55053379	29915	37.95	1853	1853	1829	2405	1298	1853	1840.33	4.86	0	-9630	1884	1868	1844	1828	1804	1876	1836	219	552	500	1110	1	1	43885224	810	20.98	0.43	12	0.07	88.00	4261.00	3840	20230817	-51.93	1500	20230103	23.07	3840	-51.93	20230817	1500	23.07	20230103	3840	-51.93	20230817	1500	23.07	20230103	1.89	N	037330	500	219 억	2132391	N	N	N	N
60	20231219	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	-6	5	-0.32	44458608	24157	30.65	1853	1853	1829	2405	1298	1853	1840.40	4.86	0	-6346	1884	1868	1844	1828	1804	1876	1836	219	552	500	1110	1	1	43885224	811	20.99	0.43	12	0.06	88.00	4261.00	3840	20230817	-51.90	1500	20230103	23.13	3840	-51.90	20230817	1500	23.13	20230103	3840	-51.90	20230817	1500	23.13	20230103	1.89	N	037330	500	219 억	2132391	N	N	N	N
61	20231219	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1842	-11	5	-0.59	34205822	18589	23.58	1853	1853	1829	2405	1298	1853	1840.11	4.86	0	-5349	1884	1868	1844	1828	1804	1876	1836	219	552	500	1110	1	1	43885224	808	20.93	0.43	12	0.04	88.00	4261.00	3840	20230817	-52.03	1500	20230103	22.80	3840	-52.03	20230817	1500	22.80	20230103	3840	-52.03	20230817	1500	22.80	20230103	1.89	N	037330	500	219 억	2132391	N	N	N	N
62	20231219	120431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-5	5	-0.27	32604674	17720	22.48	1853	1853	1829	2405	1298	1853	1839.99	4.86	0	-5240	1884	1868	1844	1828	1804	1876	1836	219	552	500	1110	1	1	43885224	811	21.00	0.43	12	0.04	88.00	4261.00	3840	20230817	-51.88	1500	20230103	23.20	3840	-51.88	20230817	1500	23.20	20230103	3840	-51.88	20230817	1500	23.20	20230103	1.89	N	037330	500	219 억	2132391	N	N	N	N
63	20231219	110431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	-10	5	-0.54	27148267	14757	18.72	1853	1853	1829	2405	1298	1853	1839.69	4.86	0	-4582	1884	1868	1844	1828	1804	1876	1836	219	552	500	1110	1	1	43885224	809	20.94	0.43	12	0.03	88.00	4261.00	3840	20230817	-52.01	1500	20230103	22.87	3840	-52.01	20230817	1500	22.87	20230103	3840	-52.01	20230817	1500	22.87	20230103	1.89	N	037330	500	219 억	2132391	N	N	N	N
64	20231219	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1842	-11	5	-0.59	22596233	12280	15.58	1853	1853	1829	2405	1298	1853	1840.08	4.86	0	-4552	1884	1868	1844	1828	1804	1876	1836	219	552	500	1110	1	1	43885224	808	20.93	0.43	12	0.03	88.00	4261.00	3840	20230817	-52.03	1500	20230103	22.80	3840	-52.03	20230817	1500	22.80	20230103	3840	-52.03	20230817	1500	22.80	20230103	1.89	N	037330	500	219 억	2132391	N	N	N	N
65	20231219	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-4	5	-0.22	7041298	3800	4.82	1853	1853	1844	2405	1298	1853	1852.97	4.86	0	-367	1884	1868	1844	1828	1804	1876	1836	219	552	500	1110	1	1	43885224	811	21.01	0.43	12	0.01	88.00	4261.00	3840	20230817	-51.85	1500	20230103	23.27	3840	-51.85	20230817	1500	23.27	20230103	3840	-51.85	20230817	1500	23.27	20230103	1.89	N	037330	500	219 억	2132391	N	N	N	N
66	20231218	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1853	18	2	0.98	144667143	78661	78.05	1836	1860	1820	2385	1285	1835	1839.12	4.87	0	-1715	1876	1855	1829	1808	1782	1866	1819	219	550	500	1100	1	1	43885224	813	21.06	0.43	12	0.18	88.00	4261.00	3840	20230817	-51.74	1500	20230103	23.53	3840	-51.74	20230817	1500	23.53	20230103	3840	-51.74	20230817	1500	23.53	20230103	1.93	N	037330	500	219 억	2135071	N	N	N	N
67	20231218	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	14	2	0.76	132738595	72204	71.64	1836	1860	1820	2385	1285	1835	1838.38	4.87	0	-2189	1876	1855	1829	1808	1782	1866	1819	219	550	500	1100	1	1	43885224	811	21.01	0.43	12	0.16	88.00	4261.00	3840	20230817	-51.85	1500	20230103	23.27	3840	-51.85	20230817	1500	23.27	20230103	3840	-51.85	20230817	1500	23.27	20230103	1.93	N	037330	500	219 억	2135071	N	N	N	N
68	20231218	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	16	2	0.87	113003594	61489	61.01	1836	1860	1820	2385	1285	1835	1837.79	4.87	0	-5222	1876	1855	1829	1808	1782	1866	1819	219	550	500	1100	1	1	43885224	812	21.03	0.43	12	0.14	88.00	4261.00	3840	20230817	-51.80	1500	20230103	23.40	3840	-51.80	20230817	1500	23.40	20230103	3840	-51.80	20230817	1500	23.40	20230103	1.93	N	037330	500	219 억	2135071	N	N	N	N
69	20231218	130427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	12	2	0.65	106101795	57755	57.31	1836	1860	1820	2385	1285	1835	1837.10	4.87	0	-5270	1876	1855	1829	1808	1782	1866	1819	219	550	500	1100	1	1	43885224	811	20.99	0.43	12	0.13	88.00	4261.00	3840	20230817	-51.90	1500	20230103	23.13	3840	-51.90	20230817	1500	23.13	20230103	3840	-51.90	20230817	1500	23.13	20230103	1.93	N	037330	500	219 억	2135071	N	N	N	N
70	20231218	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	3	2	0.16	83957517	45779	45.42	1836	1853	1820	2385	1285	1835	1833.97	4.87	0	-5787	1876	1855	1829	1808	1782	1866	1819	219	550	500	1100	1	1	43885224	807	20.89	0.43	12	0.10	88.00	4261.00	3840	20230817	-52.14	1500	20230103	22.53	3840	-52.14	20230817	1500	22.53	20230103	3840	-52.14	20230817	1500	22.53	20230103	1.93	N	037330	500	219 억	2135071	N	N	N	N
71	20231218	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1828	-7	5	-0.38	70379641	38365	38.07	1836	1853	1820	2385	1285	1835	1834.48	4.87	0	-4840	1876	1855	1829	1808	1782	1866	1819	219	550	500	1100	1	1	43885224	802	20.77	0.43	12	0.09	88.00	4261.00	3840	20230817	-52.40	1500	20230103	21.87	3840	-52.40	20230817	1500	21.87	20230103	3840	-52.40	20230817	1500	21.87	20230103	1.93	N	037330	500	219 억	2135071	N	N	N	N
72	20231218	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1835	0	3	0.00	60045185	32694	32.44	1836	1853	1820	2385	1285	1835	1836.58	4.87	0	-4549	1876	1855	1829	1808	1782	1866	1819	219	550	500	1100	1	1	43885224	805	20.85	0.43	12	0.07	88.00	4261.00	3840	20230817	-52.21	1500	20230103	22.33	3840	-52.21	20230817	1500	22.33	20230103	3840	-52.21	20230817	1500	22.33	20230103	1.93	N	037330	500	219 억	2135071	N	N	N	N
73	20231218	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	10	2	0.54	8016506	4359	4.33	1836	1845	1836	2385	1285	1835	1839.07	4.87	0	-195	1876	1855	1829	1808	1782	1866	1819	219	550	500	1100	1	1	43885224	810	20.97	0.43	12	0.01	88.00	4261.00	3840	20230817	-51.95	1500	20230103	23.00	3840	-51.95	20230817	1500	23.00	20230103	3840	-51.95	20230817	1500	23.00	20230103	1.93	N	037330	500	219 억	2135071	N	N	N	N
74	20231215	160424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1835	24	2	1.33	184083743	100758	181.19	1810	1850	1803	2350	1268	1811	1826.57	4.83	0	18835	1834	1822	1802	1790	1770	1828	1796	219	539	500	1080	1	1	43885224	805	20.85	0.43	12	0.23	88.00	4261.00	3840	20230817	-52.21	1500	20230103	22.33	3840	-52.21	20230817	1500	22.33	20230103	3840	-52.21	20230817	1500	22.33	20230103	1.97	N	037330	500	219 억	2119869	N	N	N	N
75	20231215	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1820	9	2	0.50	154791313	84770	152.44	1810	1850	1803	2350	1268	1811	1826.02	4.83	0	24832	1834	1822	1802	1790	1770	1828	1796	219	539	500	1080	1	1	43885224	799	20.68	0.43	12	0.19	88.00	4261.00	3840	20230817	-52.60	1500	20230103	21.33	3840	-52.60	20230817	1500	21.33	20230103	3840	-52.60	20230817	1500	21.33	20230103	1.97	N	037330	500	219 억	2119869	N	N	N	N
76	20231215	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1826	15	2	0.83	146016277	79945	143.77	1810	1850	1803	2350	1268	1811	1826.46	4.83	0	26220	1834	1822	1802	1790	1770	1828	1796	219	539	500	1080	1	1	43885224	801	20.75	0.43	12	0.18	88.00	4261.00	3840	20230817	-52.45	1500	20230103	21.73	3840	-52.45	20230817	1500	21.73	20230103	3840	-52.45	20230817	1500	21.73	20230103	1.97	N	037330	500	219 억	2119869	N	N	N	N
77	20231215	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1826	15	2	0.83	121348389	66420	119.44	1810	1850	1803	2350	1268	1811	1826.99	4.83	0	24092	1834	1822	1802	1790	1770	1828	1796	219	539	500	1080	1	1	43885224	801	20.75	0.43	12	0.15	88.00	4261.00	3840	20230817	-52.45	1500	20230103	21.73	3840	-52.45	20230817	1500	21.73	20230103	3840	-52.45	20230817	1500	21.73	20230103	1.97	N	037330	500	219 억	2119869	N	N	N	N
78	20231215	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1832	21	2	1.16	94174648	51513	92.64	1810	1850	1803	2350	1268	1811	1828.17	4.83	0	17586	1834	1822	1802	1790	1770	1828	1796	219	539	500	1080	1	1	43885224	804	20.82	0.43	12	0.12	88.00	4261.00	3840	20230817	-52.29	1500	20230103	22.13	3840	-52.29	20230817	1500	22.13	20230103	3840	-52.29	20230817	1500	22.13	20230103	1.97	N	037330	500	219 억	2119869	N	N	N	N
79	20231215	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1829	18	2	0.99	26900542	14780	26.58	1810	1834	1803	2350	1268	1811	1820.06	4.83	0	2449	1834	1822	1802	1790	1770	1828	1796	219	539	500	1080	1	1	43885224	803	20.78	0.43	12	0.03	88.00	4261.00	3840	20230817	-52.37	1500	20230103	21.93	3840	-52.37	20230817	1500	21.93	20230103	3840	-52.37	20230817	1500	21.93	20230103	1.97	N	037330	500	219 억	2119869	N	N	N	N
80	20231215	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1812	1	2	0.06	5427802	3005	5.40	1810	1818	1803	2350	1268	1811	1806.26	4.83	0	838	1834	1822	1802	1790	1770	1828	1796	219	539	500	1080	1	1	43885224	795	20.59	0.43	12	0.01	88.00	4261.00	3840	20230817	-52.81	1500	20230103	20.80	3840	-52.81	20230817	1500	20.80	20230103	3840	-52.81	20230817	1500	20.80	20230103	1.97	N	037330	500	219 억	2119869	N	N	N	N
81	20231215	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1807	-4	5	-0.22	710877	394	0.71	1810	1810	1803	2350	1268	1811	1804.26	4.83	0	-24	1834	1822	1802	1790	1770	1828	1796	219	539	500	1080	1	1	43885224	793	20.53	0.42	12	0.00	88.00	4261.00	3840	20230817	-52.94	1500	20230103	20.47	3840	-52.94	20230817	1500	20.47	20230103	3840	-52.94	20230817	1500	20.47	20230103	1.97	N	037330	500	219 억	2119869	N	N	N	N
82	20231214	160422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1811	9	2	0.50	99784965	55596	86.94	1802	1814	1782	2340	1262	1802	1794.82	4.85	0	-6347	1820	1811	1804	1795	1788	1807	1791	219	538	500	1080	1	1	43885224	795	20.58	0.43	12	0.13	88.00	4261.00	3840	20230817	-52.84	1500	20230103	20.73	3840	-52.84	20230817	1500	20.73	20230103	3840	-52.84	20230817	1500	20.73	20230103	1.94	N	037330	500	219 억	2127504	N	N	N	N
83	20231214	150437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1801	-1	5	-0.06	89000406	49612	77.58	1802	1814	1782	2340	1262	1802	1793.93	4.85	0	-3362	1820	1811	1804	1795	1788	1807	1791	219	538	500	1080	1	1	43885224	790	20.47	0.42	12	0.11	88.00	4261.00	3840	20230817	-53.10	1500	20230103	20.07	3840	-53.10	20230817	1500	20.07	20230103	3840	-53.10	20230817	1500	20.07	20230103	1.94	N	037330	500	219 억	2127504	N	N	N	N
84	20231214	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1799	-3	5	-0.17	66333100	36965	57.80	1802	1814	1782	2340	1262	1802	1794.48	4.85	0	-8826	1820	1811	1804	1795	1788	1807	1791	219	538	500	1080	1	1	43885224	789	20.44	0.42	12	0.08	88.00	4261.00	3840	20230817	-53.15	1500	20230103	19.93	3840	-53.15	20230817	1500	19.93	20230103	3840	-53.15	20230817	1500	19.93	20230103	1.94	N	037330	500	219 억	2127504	N	N	N	N
85	20231214	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1789	-13	5	-0.72	54379114	30313	47.40	1802	1814	1782	2340	1262	1802	1793.92	4.85	0	-10284	1820	1811	1804	1795	1788	1807	1791	219	538	500	1080	1	1	43885224	785	20.33	0.42	12	0.07	88.00	4261.00	3840	20230817	-53.41	1500	20230103	19.27	3840	-53.41	20230817	1500	19.27	20230103	3840	-53.41	20230817	1500	19.27	20230103	1.94	N	037330	500	219 억	2127504	N	N	N	N
86	20231214	120442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1793	-9	5	-0.50	47970947	26732	41.80	1802	1814	1782	2340	1262	1802	1794.51	4.85	0	-10934	1820	1811	1804	1795	1788	1807	1791	219	538	500	1080	1	1	43885224	787	20.38	0.42	12	0.06	88.00	4261.00	3840	20230817	-53.31	1500	20230103	19.53	3840	-53.31	20230817	1500	19.53	20230103	3840	-53.31	20230817	1500	19.53	20230103	1.94	N	037330	500	219 억	2127504	N	N	N	N
87	20231214	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1794	-8	5	-0.44	41102285	22896	35.80	1802	1814	1782	2340	1262	1802	1795.17	4.85	0	-10599	1820	1811	1804	1795	1788	1807	1791	219	538	500	1080	1	1	43885224	787	20.39	0.42	12	0.05	88.00	4261.00	3840	20230817	-53.28	1500	20230103	19.60	3840	-53.28	20230817	1500	19.60	20230103	3840	-53.28	20230817	1500	19.60	20230103	1.94	N	037330	500	219 억	2127504	N	N	N	N
88	20231214	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1800	-2	5	-0.11	19741980	10960	17.14	1802	1814	1791	2340	1262	1802	1801.28	4.85	0	-2451	1820	1811	1804	1795	1788	1807	1791	219	538	500	1080	1	1	43885224	790	20.45	0.42	12	0.02	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.94	N	037330	500	219 억	2127504	N	N	N	N
89	20231214	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1810	8	2	0.44	7616186	4222	6.60	1802	1814	1798	2340	1262	1802	1803.93	4.85	0	528	1820	1811	1804	1795	1788	1807	1791	219	538	500	1080	1	1	43885224	794	20.57	0.42	12	0.01	88.00	4261.00	3840	20230817	-52.86	1500	20230103	20.67	3840	-52.86	20230817	1500	20.67	20230103	3840	-52.86	20230817	1500	20.67	20230103	1.94	N	037330	500	219 억	2127504	N	N	N	N
90	20231213	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1802	-8	5	-0.44	114507959	63545	80.60	1810	1813	1797	2350	1267	1810	1802.00	4.86	0	-3704	1836	1823	1807	1794	1778	1815	1786	219	540	500	1080	1	1	43885224	791	20.48	0.42	12	0.14	88.00	4261.00	3840	20230817	-53.07	1500	20230103	20.13	3840	-53.07	20230817	1500	20.13	20230103	3840	-53.07	20230817	1500	20.13	20230103	1.93	N	037330	500	219 억	2134718	N	N	N	N
91	20231213	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1800	-10	5	-0.55	104001834	57707	73.20	1810	1813	1797	2350	1267	1810	1802.24	4.86	0	-4097	1836	1823	1807	1794	1778	1815	1786	219	540	500	1080	1	1	43885224	790	20.45	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.93	N	037330	500	219 억	2134718	N	N	N	N
92	20231213	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1804	-6	5	-0.33	61090969	33859	42.95	1810	1813	1797	2350	1267	1810	1804.28	4.86	0	-328	1836	1823	1807	1794	1778	1815	1786	219	540	500	1080	1	1	43885224	792	20.50	0.42	12	0.08	88.00	4261.00	3840	20230817	-53.02	1500	20230103	20.27	3840	-53.02	20230817	1500	20.27	20230103	3840	-53.02	20230817	1500	20.27	20230103	1.93	N	037330	500	219 억	2134718	N	N	N	N
93	20231213	130429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1810	0	3	0.00	54936366	30446	38.62	1810	1813	1797	2350	1267	1810	1804.39	4.86	0	-954	1836	1823	1807	1794	1778	1815	1786	219	540	500	1080	1	1	43885224	794	20.57	0.42	12	0.07	88.00	4261.00	3840	20230817	-52.86	1500	20230103	20.67	3840	-52.86	20230817	1500	20.67	20230103	3840	-52.86	20230817	1500	20.67	20230103	1.93	N	037330	500	219 억	2134718	N	N	N	N
94	20231213	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1810	0	3	0.00	34151789	18942	24.03	1810	1813	1797	2350	1267	1810	1802.97	4.86	0	-4094	1836	1823	1807	1794	1778	1815	1786	219	540	500	1080	1	1	43885224	794	20.57	0.42	12	0.04	88.00	4261.00	3840	20230817	-52.86	1500	20230103	20.67	3840	-52.86	20230817	1500	20.67	20230103	3840	-52.86	20230817	1500	20.67	20230103	1.93	N	037330	500	219 억	2134718	N	N	N	N
95	20231213	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1804	-6	5	-0.33	29194310	16194	20.54	1810	1813	1797	2350	1267	1810	1802.79	4.86	0	-5661	1836	1823	1807	1794	1778	1815	1786	219	540	500	1080	1	1	43885224	792	20.50	0.42	12	0.04	88.00	4261.00	3840	20230817	-53.02	1500	20230103	20.27	3840	-53.02	20230817	1500	20.27	20230103	3840	-53.02	20230817	1500	20.27	20230103	1.93	N	037330	500	219 억	2134718	N	N	N	N
96	20231213	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1805	-5	5	-0.28	10587065	5859	7.43	1810	1813	1801	2350	1267	1810	1806.97	4.86	0	-3113	1836	1823	1807	1794	1778	1815	1786	219	540	500	1080	1	1	43885224	792	20.51	0.42	12	0.01	88.00	4261.00	3840	20230817	-52.99	1500	20230103	20.33	3840	-52.99	20230817	1500	20.33	20230103	3840	-52.99	20230817	1500	20.33	20230103	1.93	N	037330	500	219 억	2134718	N	N	N	N
97	20231213	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1809	-1	5	-0.06	120847	67	0.08	1810	1810	1803	2350	1267	1810	1803.69	4.86	0	-63	1836	1823	1807	1794	1778	1815	1786	219	540	500	1080	1	1	43885224	794	20.56	0.42	12	0.00	88.00	4261.00	3840	20230817	-52.89	1500	20230103	20.60	3840	-52.89	20230817	1500	20.60	20230103	3840	-52.89	20230817	1500	20.60	20230103	1.93	N	037330	500	219 억	2134718	N	N	N	N
98	20231212	160412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1810	10	2	0.56	142085235	78771	91.15	1820	1820	1791	2340	1260	1800	1803.78	4.85	0	9202	1829	1814	1795	1780	1761	1822	1788	219	540	500	1080	1	1	43885224	794	20.57	0.42	12	0.18	88.00	4261.00	3840	20230817	-52.86	1500	20230103	20.67	3840	-52.86	20230817	1500	20.67	20230103	3840	-52.86	20230817	1500	20.67	20230103	1.93	N	037330	500	219 억	2126891	N	N	N	N
99	20231212	150417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1809	9	2	0.50	133864249	74228	85.90	1820	1820	1791	2340	1260	1800	1803.42	4.85	0	9223	1829	1814	1795	1780	1761	1822	1788	219	540	500	1080	1	1	43885224	794	20.56	0.42	12	0.17	88.00	4261.00	3840	20230817	-52.89	1500	20230103	20.60	3840	-52.89	20230817	1500	20.60	20230103	3840	-52.89	20230817	1500	20.60	20230103	1.93	N	037330	500	219 억	2126891	N	N	N	N
100	20231212	140401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1813	13	2	0.72	131189846	72749	84.18	1820	1820	1791	2340	1260	1800	1803.32	4.85	0	8138	1829	1814	1795	1780	1761	1822	1788	219	540	500	1080	1	1	43885224	796	20.60	0.43	12	0.17	88.00	4261.00	3840	20230817	-52.79	1500	20230103	20.87	3840	-52.79	20230817	1500	20.87	20230103	3840	-52.79	20230817	1500	20.87	20230103	1.93	N	037330	500	219 억	2126891	N	N	N	N
101	20231212	130357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1802	2	2	0.11	76735949	42610	49.31	1820	1820	1791	2340	1260	1800	1800.89	4.85	0	-12469	1829	1814	1795	1780	1761	1822	1788	219	540	500	1080	1	1	43885224	791	20.48	0.42	12	0.10	88.00	4261.00	3840	20230817	-53.07	1500	20230103	20.13	3840	-53.07	20230817	1500	20.13	20230103	3840	-53.07	20230817	1500	20.13	20230103	1.93	N	037330	500	219 억	2126891	N	N	N	N
102	20231212	120356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1803	3	2	0.17	72151388	40059	46.36	1820	1820	1791	2340	1260	1800	1801.13	4.85	0	-12958	1829	1814	1795	1780	1761	1822	1788	219	540	500	1080	1	1	43885224	791	20.49	0.42	12	0.09	88.00	4261.00	3840	20230817	-53.05	1500	20230103	20.20	3840	-53.05	20230817	1500	20.20	20230103	3840	-53.05	20230817	1500	20.20	20230103	1.93	N	037330	500	219 억	2126891	N	N	N	N
103	20231212	110400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1800	0	3	0.00	54690562	30354	35.13	1820	1820	1791	2340	1260	1800	1801.76	4.85	0	-13234	1829	1814	1795	1780	1761	1822	1788	219	540	500	1080	1	1	43885224	790	20.45	0.42	12	0.07	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.93	N	037330	500	219 억	2126891	N	N	N	N
104	20231212	100416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1800	0	3	0.00	46128741	25581	29.60	1820	1820	1791	2340	1260	1800	1803.24	4.85	0	-12780	1829	1814	1795	1780	1761	1822	1788	219	540	500	1080	1	1	43885224	790	20.45	0.42	12	0.06	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.93	N	037330	500	219 억	2126891	N	N	N	N
105	20231212	090413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1810	10	2	0.56	4193845	2308	2.67	1820	1820	1800	2340	1260	1800	1817.09	4.85	0	-870	1829	1814	1795	1780	1761	1822	1788	219	540	500	1080	1	1	43885224	794	20.57	0.42	12	0.01	88.00	4261.00	3840	20230817	-52.86	1500	20230103	20.67	3840	-52.86	20230817	1500	20.67	20230103	3840	-52.86	20230817	1500	20.67	20230103	1.93	N	037330	500	219 억	2126891	N	N	N	N
106	20231211	160415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1800	21	2	1.18	155092716	86299	115.86	1778	1810	1776	2310	1246	1779	1797.16	4.84	15457	24335	1797	1788	1776	1767	1755	1792	1771	219	531	500	1060	1	1	43885224	790	20.45	0.42	12	0.20	88.00	4261.00	3840	20230817	-53.12	1500	20230103	20.00	3840	-53.12	20230817	1500	20.00	20230103	3840	-53.12	20230817	1500	20.00	20230103	1.92	N	037330	500	219 억	2122115	N	N	N	N
107	20231211	150413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1794	15	2	0.84	143188721	79686	106.98	1778	1810	1776	2310	1246	1779	1796.91	4.84	15457	23087	1797	1788	1776	1767	1755	1792	1771	219	531	500	1060	1	1	43885224	787	20.39	0.42	12	0.18	88.00	4261.00	3840	20230817	-53.28	1500	20230103	19.60	3840	-53.28	20230817	1500	19.60	20230103	3840	-53.28	20230817	1500	19.60	20230103	1.92	N	037330	500	219 억	2122115	N	N	N	N
108	20231211	140413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1802	23	2	1.29	124903617	69511	93.32	1778	1810	1776	2310	1246	1779	1796.89	4.84	15457	23188	1797	1788	1776	1767	1755	1792	1771	219	531	500	1060	1	1	43885224	791	20.48	0.42	12	0.16	88.00	4261.00	3840	20230817	-53.07	1500	20230103	20.13	3840	-53.07	20230817	1500	20.13	20230103	3840	-53.07	20230817	1500	20.13	20230103	1.92	N	037330	500	219 억	2122115	N	N	N	N
109	20231211	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1803	24	2	1.35	112062842	62371	83.74	1778	1810	1776	2310	1246	1779	1796.71	4.84	15457	23219	1797	1788	1776	1767	1755	1792	1771	219	531	500	1060	1	1	43885224	791	20.49	0.42	12	0.14	88.00	4261.00	3840	20230817	-53.05	1500	20230103	20.20	3840	-53.05	20230817	1500	20.20	20230103	3840	-53.05	20230817	1500	20.20	20230103	1.92	N	037330	500	219 억	2122115	N	N	N	N
110	20231211	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1804	25	2	1.41	77513646	43206	58.01	1778	1810	1776	2310	1246	1779	1794.05	4.84	15457	16012	1797	1788	1776	1767	1755	1792	1771	219	531	500	1060	1	1	43885224	792	20.50	0.42	12	0.10	88.00	4261.00	3840	20230817	-53.02	1500	20230103	20.27	3840	-53.02	20230817	1500	20.27	20230103	3840	-53.02	20230817	1500	20.27	20230103	1.92	N	037330	500	219 억	2122115	N	N	N	N
111	20231211	110412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1797	18	2	1.01	50930823	28460	38.21	1778	1804	1776	2310	1246	1779	1789.56	4.84	15457	5732	1797	1788	1776	1767	1755	1792	1771	219	531	500	1060	1	1	43885224	789	20.42	0.42	12	0.06	88.00	4261.00	3840	20230817	-53.20	1500	20230103	19.80	3840	-53.20	20230817	1500	19.80	20230103	3840	-53.20	20230817	1500	19.80	20230103	1.92	N	037330	500	219 억	2122115	N	N	N	N
112	20231211	100413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1791	12	2	0.67	37793715	21143	28.39	1778	1804	1776	2310	1246	1779	1787.53	4.84	15457	26	1797	1788	1776	1767	1755	1792	1771	219	531	500	1060	1	1	43885224	786	20.35	0.42	12	0.05	88.00	4261.00	3840	20230817	-53.36	1500	20230103	19.40	3840	-53.36	20230817	1500	19.40	20230103	3840	-53.36	20230817	1500	19.40	20230103	1.92	N	037330	500	219 억	2122115	N	N	N	N
113	20231211	090411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1777	-2	5	-0.11	6830143	3840	5.16	1778	1785	1777	2310	1246	1779	1778.68	4.84	15457	1221	1797	1788	1776	1767	1755	1792	1771	219	531	500	1060	1	1	43885224	780	20.19	0.42	12	0.01	88.00	4261.00	3840	20230817	-53.72	1500	20230103	18.47	3840	-53.72	20230817	1500	18.47	20230103	3840	-53.72	20230817	1500	18.47	20230103	1.92	N	037330	500	219 억	2122115	N	N	N	N
114	20231208	160409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	15	2	0.85	132113881	74437	47.87	1764	1785	1764	2290	1235	1764	1774.84	4.84	0	-11263	1813	1788	1769	1744	1725	1779	1735	219	526	500	1050	1	1	43885224	781	20.22	0.42	12	0.17	88.00	4261.00	3840	20230817	-53.67	1500	20230103	18.60	3840	-53.67	20230817	1500	18.60	20230103	3840	-53.67	20230817	1500	18.60	20230103	1.91	N	037330	500	219 억	2122115	N	N	N	N
115	20231208	150410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	15	2	0.85	130111437	73312	47.15	1764	1785	1764	2290	1235	1764	1774.76	4.84	0	-11429	1813	1788	1769	1744	1725	1779	1735	219	526	500	1050	1	1	43885224	781	20.22	0.42	12	0.17	88.00	4261.00	3840	20230817	-53.67	1500	20230103	18.60	3840	-53.67	20230817	1500	18.60	20230103	3840	-53.67	20230817	1500	18.60	20230103	1.91	N	037330	500	219 억	2122115	N	N	N	N
116	20231208	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1783	19	2	1.08	113082877	63725	40.98	1764	1785	1764	2290	1235	1764	1774.54	4.84	0	-14097	1813	1788	1769	1744	1725	1779	1735	219	526	500	1050	1	1	43885224	782	20.26	0.42	12	0.15	88.00	4261.00	3840	20230817	-53.57	1500	20230103	18.87	3840	-53.57	20230817	1500	18.87	20230103	3840	-53.57	20230817	1500	18.87	20230103	1.91	N	037330	500	219 억	2122115	N	N	N	N
117	20231208	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1774	10	2	0.57	96530819	54388	34.98	1764	1785	1764	2290	1235	1764	1774.86	4.84	0	-15133	1813	1788	1769	1744	1725	1779	1735	219	526	500	1050	1	1	43885224	779	20.16	0.42	12	0.12	88.00	4261.00	3840	20230817	-53.80	1500	20230103	18.27	3840	-53.80	20230817	1500	18.27	20230103	3840	-53.80	20230817	1500	18.27	20230103	1.91	N	037330	500	219 억	2122115	N	N	N	N
118	20231208	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1770	6	2	0.34	91602350	51600	33.18	1764	1785	1764	2290	1235	1764	1775.24	4.84	0	-14451	1813	1788	1769	1744	1725	1779	1735	219	526	500	1050	1	1	43885224	777	20.11	0.42	12	0.12	88.00	4261.00	3840	20230817	-53.91	1500	20230103	18.00	3840	-53.91	20230817	1500	18.00	20230103	3840	-53.91	20230817	1500	18.00	20230103	1.91	N	037330	500	219 억	2122115	N	N	N	N
119	20231208	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1783	19	2	1.08	61356517	34519	22.20	1764	1785	1764	2290	1235	1764	1777.47	4.84	0	-9895	1813	1788	1769	1744	1725	1779	1735	219	526	500	1050	1	1	43885224	782	20.26	0.42	12	0.08	88.00	4261.00	3840	20230817	-53.57	1500	20230103	18.87	3840	-53.57	20230817	1500	18.87	20230103	3840	-53.57	20230817	1500	18.87	20230103	1.91	N	037330	500	219 억	2122115	N	N	N	N
120	20231208	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1785	21	2	1.19	19505840	10994	7.07	1764	1785	1764	2290	1235	1764	1774.23	4.84	0	187	1813	1788	1769	1744	1725	1779	1735	219	526	500	1050	1	1	43885224	783	20.28	0.42	12	0.03	88.00	4261.00	3840	20230817	-53.52	1500	20230103	19.00	3840	-53.52	20230817	1500	19.00	20230103	3840	-53.52	20230817	1500	19.00	20230103	1.91	N	037330	500	219 억	2122115	N	N	N	N
121	20231208	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	9	2	0.51	1241973	701	0.45	1764	1774	1764	2290	1235	1764	1771.72	4.84	0	-571	1813	1788	1769	1744	1725	1779	1735	219	526	500	1050	1	1	43885224	778	20.15	0.42	12	0.00	88.00	4261.00	3840	20230817	-53.83	1500	20230103	18.20	3840	-53.83	20230817	1500	18.20	20230103	3840	-53.83	20230817	1500	18.20	20230103	1.91	N	037330	500	219 억	2122115	N	N	N	N
122	20231207	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1764	-22	5	-1.23	274004493	155483	265.33	1786	1794	1750	2320	1251	1786	1762.28	4.93	0	-39170	1809	1797	1777	1765	1745	1803	1771	219	534	500	1070	1	1	43885224	774	20.05	0.41	12	0.35	88.00	4261.00	3840	20230817	-54.06	1500	20230103	17.60	3840	-54.06	20230817	1500	17.60	20230103	3840	-54.06	20230817	1500	17.60	20230103	1.91	N	037330	500	219 억	2164650	N	N	N	N
123	20231207	150408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1760	-26	5	-1.46	268144690	152159	259.66	1786	1794	1750	2320	1251	1786	1762.27	4.93	0	-39278	1809	1797	1777	1765	1745	1803	1771	219	534	500	1070	1	1	43885224	772	20.00	0.41	12	0.35	88.00	4261.00	3840	20230817	-54.17	1500	20230103	17.33	3840	-54.17	20230817	1500	17.33	20230103	3840	-54.17	20230817	1500	17.33	20230103	1.91	N	037330	500	219 억	2164650	N	N	N	N
124	20231207	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1760	-26	5	-1.46	209932940	119062	203.18	1786	1794	1750	2320	1251	1786	1763.22	4.93	0	-32693	1809	1797	1777	1765	1745	1803	1771	219	534	500	1070	1	1	43885224	772	20.00	0.41	12	0.27	88.00	4261.00	3840	20230817	-54.17	1500	20230103	17.33	3840	-54.17	20230817	1500	17.33	20230103	3840	-54.17	20230817	1500	17.33	20230103	1.91	N	037330	500	219 억	2164650	N	N	N	N
125	20231207	130407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1767	-19	5	-1.06	132208221	75000	127.99	1786	1794	1750	2320	1251	1786	1762.78	4.93	0	-12692	1809	1797	1777	1765	1745	1803	1771	219	534	500	1070	1	1	43885224	775	20.08	0.41	12	0.17	88.00	4261.00	3840	20230817	-53.98	1500	20230103	17.80	3840	-53.98	20230817	1500	17.80	20230103	3840	-53.98	20230817	1500	17.80	20230103	1.91	N	037330	500	219 억	2164650	N	N	N	N
126	20231207	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	-24	5	-1.34	121364449	68854	117.50	1786	1794	1750	2320	1251	1786	1762.63	4.93	0	-12832	1809	1797	1777	1765	1745	1803	1771	219	534	500	1070	1	1	43885224	773	20.02	0.41	12	0.16	88.00	4261.00	3840	20230817	-54.11	1500	20230103	17.47	3840	-54.11	20230817	1500	17.47	20230103	3840	-54.11	20230817	1500	17.47	20230103	1.91	N	037330	500	219 억	2164650	N	N	N	N
127	20231207	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1766	-20	5	-1.12	116285307	65976	112.59	1786	1794	1750	2320	1251	1786	1762.54	4.93	0	-13688	1809	1797	1777	1765	1745	1803	1771	219	534	500	1070	1	1	43885224	775	20.07	0.41	12	0.15	88.00	4261.00	3840	20230817	-54.01	1500	20230103	17.73	3840	-54.01	20230817	1500	17.73	20230103	3840	-54.01	20230817	1500	17.73	20230103	1.91	N	037330	500	219 억	2164650	N	N	N	N
128	20231207	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	-21	5	-1.18	77276871	43818	74.77	1786	1794	1750	2320	1251	1786	1763.59	4.93	0	-5953	1809	1797	1777	1765	1745	1803	1771	219	534	500	1070	1	1	43885224	775	20.06	0.41	12	0.10	88.00	4261.00	3840	20230817	-54.04	1500	20230103	17.67	3840	-54.04	20230817	1500	17.67	20230103	3840	-54.04	20230817	1500	17.67	20230103	1.91	N	037330	500	219 억	2164650	N	N	N	N
129	20231207	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1764	-22	5	-1.23	40514040	22991	39.23	1786	1794	1750	2320	1251	1786	1762.17	4.93	0	-3222	1809	1797	1777	1765	1745	1803	1771	219	534	500	1070	1	1	43885224	774	20.05	0.41	12	0.05	88.00	4261.00	3840	20230817	-54.06	1500	20230103	17.60	3840	-54.06	20230817	1500	17.60	20230103	3840	-54.06	20230817	1500	17.60	20230103	1.91	N	037330	500	219 억	2164650	N	N	N	N
130	20231206	160400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1786	24	2	1.36	101851535	57443	47.93	1762	1789	1757	2290	1234	1762	1773.09	4.93	0	3118	1798	1780	1771	1753	1744	1775	1748	219	528	500	1050	1	1	43885224	784	20.30	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.49	1500	20230103	19.07	3840	-53.49	20230817	1500	19.07	20230103	3840	-53.49	20230817	1500	19.07	20230103	1.91	N	037330	500	219 억	2164142	N	N	N	N
131	20231206	150408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1786	24	2	1.36	88915374	50197	41.89	1762	1789	1757	2290	1234	1762	1771.33	4.93	0	891	1798	1780	1771	1753	1744	1775	1748	219	528	500	1050	1	1	43885224	784	20.30	0.42	12	0.11	88.00	4261.00	3840	20230817	-53.49	1500	20230103	19.07	3840	-53.49	20230817	1500	19.07	20230103	3840	-53.49	20230817	1500	19.07	20230103	1.91	N	037330	500	219 억	2164142	N	N	N	N
132	20231206	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1767	5	2	0.28	65695238	37149	31.00	1762	1789	1757	2290	1234	1762	1768.43	4.93	0	-5494	1798	1780	1771	1753	1744	1775	1748	219	528	500	1050	1	1	43885224	775	20.08	0.41	12	0.08	88.00	4261.00	3840	20230817	-53.98	1500	20230103	17.80	3840	-53.98	20230817	1500	17.80	20230103	3840	-53.98	20230817	1500	17.80	20230103	1.91	N	037330	500	219 억	2164142	N	N	N	N
133	20231206	130403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1778	16	2	0.91	61635997	34854	29.08	1762	1789	1757	2290	1234	1762	1768.41	4.93	0	-5544	1798	1780	1771	1753	1744	1775	1748	219	528	500	1050	1	1	43885224	780	20.20	0.42	12	0.08	88.00	4261.00	3840	20230817	-53.70	1500	20230103	18.53	3840	-53.70	20230817	1500	18.53	20230103	3840	-53.70	20230817	1500	18.53	20230103	1.91	N	037330	500	219 억	2164142	N	N	N	N
134	20231206	120401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1776	14	2	0.79	58019822	32816	27.38	1762	1789	1757	2290	1234	1762	1768.03	4.93	0	-4674	1798	1780	1771	1753	1744	1775	1748	219	528	500	1050	1	1	43885224	779	20.18	0.42	12	0.07	88.00	4261.00	3840	20230817	-53.75	1500	20230103	18.40	3840	-53.75	20230817	1500	18.40	20230103	3840	-53.75	20230817	1500	18.40	20230103	1.91	N	037330	500	219 억	2164142	N	N	N	N
135	20231206	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1778	16	2	0.91	39868676	22516	18.79	1762	1789	1757	2290	1234	1762	1770.68	4.93	0	-9494	1798	1780	1771	1753	1744	1775	1748	219	528	500	1050	1	1	43885224	780	20.20	0.42	12	0.05	88.00	4261.00	3840	20230817	-53.70	1500	20230103	18.53	3840	-53.70	20230817	1500	18.53	20230103	3840	-53.70	20230817	1500	18.53	20230103	1.91	N	037330	500	219 억	2164142	N	N	N	N
136	20231206	100403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	3	2	0.17	35436559	20008	16.70	1762	1789	1757	2290	1234	1762	1771.12	4.93	0	-9113	1798	1780	1771	1753	1744	1775	1748	219	528	500	1050	1	1	43885224	775	20.06	0.41	12	0.05	88.00	4261.00	3840	20230817	-54.04	1500	20230103	17.67	3840	-54.04	20230817	1500	17.67	20230103	3840	-54.04	20230817	1500	17.67	20230103	1.91	N	037330	500	219 억	2164142	N	N	N	N
137	20231206	090404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1770	8	2	0.45	2012577	1143	0.95	1762	1770	1758	2290	1234	1762	1760.78	4.93	0	-885	1798	1780	1771	1753	1744	1775	1748	219	528	500	1050	1	1	43885224	777	20.11	0.42	12	0.00	88.00	4261.00	3840	20230817	-53.91	1500	20230103	18.00	3840	-53.91	20230817	1500	18.00	20230103	3840	-53.91	20230817	1500	18.00	20230103	1.91	N	037330	500	219 억	2164142	N	N	N	N
138	20231205	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	-22	5	-1.23	211467320	119538	212.04	1784	1789	1762	2315	1249	1784	1769.04	4.97	0	-14277	1802	1793	1780	1771	1758	1797	1775	219	531	500	1070	1	1	43885224	773	20.02	0.41	12	0.27	88.00	4261.00	3840	20230817	-54.11	1500	20230103	17.47	3840	-54.11	20230817	1500	17.47	20230103	3840	-54.11	20230817	1500	17.47	20230103	1.91	N	037330	500	219 억	2181123	N	N	N	N
139	20231205	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	-22	5	-1.23	204397166	115526	204.92	1784	1789	1762	2315	1249	1784	1769.27	4.97	0	-13621	1802	1793	1780	1771	1758	1797	1775	219	531	500	1070	1	1	43885224	773	20.02	0.41	12	0.26	88.00	4261.00	3840	20230817	-54.11	1500	20230103	17.47	3840	-54.11	20230817	1500	17.47	20230103	3840	-54.11	20230817	1500	17.47	20230103	1.91	N	037330	500	219 억	2181123	N	N	N	N
140	20231205	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1775	-9	5	-0.50	158252726	89395	158.57	1784	1789	1762	2315	1249	1784	1770.26	4.97	0	2052	1802	1793	1780	1771	1758	1797	1775	219	531	500	1070	1	1	43885224	779	20.17	0.42	12	0.20	88.00	4261.00	3840	20230817	-53.78	1500	20230103	18.33	3840	-53.78	20230817	1500	18.33	20230103	3840	-53.78	20230817	1500	18.33	20230103	1.91	N	037330	500	219 억	2181123	N	N	N	N
141	20231205	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1781	-3	5	-0.17	145798097	82376	146.12	1784	1789	1762	2315	1249	1784	1769.91	4.97	0	2913	1802	1793	1780	1771	1758	1797	1775	219	531	500	1070	1	1	43885224	782	20.24	0.42	12	0.19	88.00	4261.00	3840	20230817	-53.62	1500	20230103	18.73	3840	-53.62	20230817	1500	18.73	20230103	3840	-53.62	20230817	1500	18.73	20230103	1.91	N	037330	500	219 억	2181123	N	N	N	N
142	20231205	120401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	-5	5	-0.28	138636948	78347	138.97	1784	1789	1762	2315	1249	1784	1769.52	4.97	0	-830	1802	1793	1780	1771	1758	1797	1775	219	531	500	1070	1	1	43885224	781	20.22	0.42	12	0.18	88.00	4261.00	3840	20230817	-53.67	1500	20230103	18.60	3840	-53.67	20230817	1500	18.60	20230103	3840	-53.67	20230817	1500	18.60	20230103	1.91	N	037330	500	219 억	2181123	N	N	N	N
143	20231205	110402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1778	-6	5	-0.34	131711494	74452	132.07	1784	1789	1762	2315	1249	1784	1769.08	4.97	0	-603	1802	1793	1780	1771	1758	1797	1775	219	531	500	1070	1	1	43885224	780	20.20	0.42	12	0.17	88.00	4261.00	3840	20230817	-53.70	1500	20230103	18.53	3840	-53.70	20230817	1500	18.53	20230103	3840	-53.70	20230817	1500	18.53	20230103	1.91	N	037330	500	219 억	2181123	N	N	N	N
144	20231205	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1787	3	2	0.17	71289744	40323	71.53	1784	1789	1765	2315	1249	1784	1767.97	4.97	0	-1249	1802	1793	1780	1771	1758	1797	1775	219	531	500	1070	1	1	43885224	784	20.31	0.42	12	0.09	88.00	4261.00	3840	20230817	-53.46	1500	20230103	19.13	3840	-53.46	20230817	1500	19.13	20230103	3840	-53.46	20230817	1500	19.13	20230103	1.91	N	037330	500	219 억	2181123	N	N	N	N
145	20231205	090401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	-19	5	-1.07	5507479	3111	5.52	1784	1784	1765	2315	1249	1784	1770.32	4.97	0	-2112	1802	1793	1780	1771	1758	1797	1775	219	531	500	1070	1	1	43885224	775	20.06	0.41	12	0.01	88.00	4261.00	3840	20230817	-54.04	1500	20230103	17.67	3840	-54.04	20230817	1500	17.67	20230103	3840	-54.04	20230817	1500	17.67	20230103	1.91	N	037330	500	219 억	2181123	N	N	N	N
146	20231204	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1784	15	2	0.85	100171641	56368	86.67	1775	1789	1767	2295	1239	1769	1777.10	4.97	0	-1269	1802	1785	1773	1756	1744	1779	1750	219	526	500	1060	1	1	43885224	783	20.27	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.54	1500	20230103	18.93	3840	-53.54	20230817	1500	18.93	20230103	3840	-53.54	20230817	1500	18.93	20230103	1.90	N	037330	500	219 억	2182105	N	N	N	N
147	20231204	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1784	15	2	0.85	88932567	50059	76.97	1775	1789	1767	2295	1239	1769	1776.56	4.97	0	-632	1802	1785	1773	1756	1744	1779	1750	219	526	500	1060	1	1	43885224	783	20.27	0.42	12	0.11	88.00	4261.00	3840	20230817	-53.54	1500	20230103	18.93	3840	-53.54	20230817	1500	18.93	20230103	3840	-53.54	20230817	1500	18.93	20230103	1.90	N	037330	500	219 억	2182105	N	N	N	N
148	20231204	140400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	10	2	0.57	74412409	41896	64.42	1775	1789	1767	2295	1239	1769	1776.12	4.97	0	408	1802	1785	1773	1756	1744	1779	1750	219	526	500	1060	1	1	43885224	781	20.22	0.42	12	0.10	88.00	4261.00	3840	20230817	-53.67	1500	20230103	18.60	3840	-53.67	20230817	1500	18.60	20230103	3840	-53.67	20230817	1500	18.60	20230103	1.90	N	037330	500	219 억	2182105	N	N	N	N
149	20231204	130359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1782	13	2	0.73	66769534	37606	57.82	1775	1789	1767	2295	1239	1769	1775.50	4.97	0	854	1802	1785	1773	1756	1744	1779	1750	219	526	500	1060	1	1	43885224	782	20.25	0.42	12	0.09	88.00	4261.00	3840	20230817	-53.59	1500	20230103	18.80	3840	-53.59	20230817	1500	18.80	20230103	3840	-53.59	20230817	1500	18.80	20230103	1.90	N	037330	500	219 억	2182105	N	N	N	N
150	20231204	120400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1783	14	2	0.79	55385421	31212	47.99	1775	1789	1767	2295	1239	1769	1774.49	4.97	0	1786	1802	1785	1773	1756	1744	1779	1750	219	526	500	1060	1	1	43885224	782	20.26	0.42	12	0.07	88.00	4261.00	3840	20230817	-53.57	1500	20230103	18.87	3840	-53.57	20230817	1500	18.87	20230103	3840	-53.57	20230817	1500	18.87	20230103	1.90	N	037330	500	219 억	2182105	N	N	N	N
151	20231204	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	10	2	0.57	36066028	20341	31.27	1775	1789	1767	2295	1239	1769	1773.07	4.97	0	-808	1802	1785	1773	1756	1744	1779	1750	219	526	500	1060	1	1	43885224	781	20.22	0.42	12	0.05	88.00	4261.00	3840	20230817	-53.67	1500	20230103	18.60	3840	-53.67	20230817	1500	18.60	20230103	3840	-53.67	20230817	1500	18.60	20230103	1.90	N	037330	500	219 억	2182105	N	N	N	N
152	20231204	100401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1772	3	2	0.17	31583083	17816	27.39	1775	1789	1767	2295	1239	1769	1772.74	4.97	0	-971	1802	1785	1773	1756	1744	1779	1750	219	526	500	1060	1	1	43885224	778	20.14	0.42	12	0.04	88.00	4261.00	3840	20230817	-53.85	1500	20230103	18.13	3840	-53.85	20230817	1500	18.13	20230103	3840	-53.85	20230817	1500	18.13	20230103	1.90	N	037330	500	219 억	2182105	N	N	N	N
153	20231204	090400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1785	16	2	0.90	9050668	5099	7.84	1775	1789	1770	2295	1239	1769	1774.99	4.97	0	-202	1802	1785	1773	1756	1744	1779	1750	219	526	500	1060	1	1	43885224	783	20.28	0.42	12	0.01	88.00	4261.00	3840	20230817	-53.52	1500	20230103	19.00	3840	-53.52	20230817	1500	19.00	20230103	3840	-53.52	20230817	1500	19.00	20230103	1.90	N	037330	500	219 억	2182105	N	N	N	N
154	20231201	160401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1769	-11	5	-0.62	115053905	65004	80.89	1779	1790	1761	2310	1246	1780	1769.95	4.96	0	3744	1811	1795	1778	1762	1745	1803	1770	219	530	500	1060	1	1	43885224	776	20.10	0.42	12	0.15	88.00	4261.00	3840	20230817	-53.93	1500	20230103	17.93	3840	-53.93	20230817	1500	17.93	20230103	3840	-53.93	20230817	1500	17.93	20230103	1.90	N	037330	500	219 억	2178361	N	N	N	N
155	20231201	150359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1770	-10	5	-0.56	104657597	59128	73.58	1779	1790	1761	2310	1246	1780	1770.02	4.96	0	4589	1811	1795	1778	1762	1745	1803	1770	219	530	500	1060	1	1	43885224	777	20.11	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.91	1500	20230103	18.00	3840	-53.91	20230817	1500	18.00	20230103	3840	-53.91	20230817	1500	18.00	20230103	1.90	N	037330	500	219 억	2178361	N	N	N	N
156	20231201	140359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	-1	5	-0.06	100045514	56525	70.34	1779	1790	1761	2310	1246	1780	1769.93	4.96	0	5310	1811	1795	1778	1762	1745	1803	1770	219	530	500	1060	1	1	43885224	781	20.22	0.42	12	0.13	88.00	4261.00	3840	20230817	-53.67	1500	20230103	18.60	3840	-53.67	20230817	1500	18.60	20230103	3840	-53.67	20230817	1500	18.60	20230103	1.90	N	037330	500	219 억	2178361	N	N	N	N
157	20231201	130359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	-7	5	-0.39	90860017	51351	63.90	1779	1790	1761	2310	1246	1780	1769.39	4.96	0	6086	1811	1795	1778	1762	1745	1803	1770	219	530	500	1060	1	1	43885224	778	20.15	0.42	12	0.12	88.00	4261.00	3840	20230817	-53.83	1500	20230103	18.20	3840	-53.83	20230817	1500	18.20	20230103	3840	-53.83	20230817	1500	18.20	20230103	1.90	N	037330	500	219 억	2178361	N	N	N	N
158	20231201	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	-7	5	-0.39	84557154	47790	59.47	1779	1790	1761	2310	1246	1780	1769.35	4.96	0	4623	1811	1795	1778	1762	1745	1803	1770	219	530	500	1060	1	1	43885224	778	20.15	0.42	12	0.11	88.00	4261.00	3840	20230817	-53.83	1500	20230103	18.20	3840	-53.83	20230817	1500	18.20	20230103	3840	-53.83	20230817	1500	18.20	20230103	1.90	N	037330	500	219 억	2178361	N	N	N	N
159	20231201	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1776	-4	5	-0.22	77389021	43741	54.43	1779	1790	1761	2310	1246	1780	1769.26	4.96	0	4655	1811	1795	1778	1762	1745	1803	1770	219	530	500	1060	1	1	43885224	779	20.18	0.42	12	0.10	88.00	4261.00	3840	20230817	-53.75	1500	20230103	18.40	3840	-53.75	20230817	1500	18.40	20230103	3840	-53.75	20230817	1500	18.40	20230103	1.90	N	037330	500	219 억	2178361	N	N	N	N
160	20231201	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1777	-3	5	-0.17	26275496	14831	18.45	1779	1790	1761	2310	1246	1780	1771.66	4.96	0	-2559	1811	1795	1778	1762	1745	1803	1770	219	530	500	1060	1	1	43885224	780	20.19	0.42	12	0.03	88.00	4261.00	3840	20230817	-53.72	1500	20230103	18.47	3840	-53.72	20230817	1500	18.47	20230103	3840	-53.72	20230817	1500	18.47	20230103	1.90	N	037330	500	219 억	2178361	N	N	N	N
161	20231201	090357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1780	0	3	0.00	10701845	6059	7.54	1779	1780	1761	2310	1246	1780	1766.27	4.96	0	-1271	1811	1795	1778	1762	1745	1803	1770	219	530	500	1060	1	1	43885224	781	20.23	0.42	12	0.01	88.00	4261.00	3840	20230817	-53.65	1500	20230103	18.67	3840	-53.65	20230817	1500	18.67	20230103	3840	-53.65	20230817	1500	18.67	20230103	1.90	N	037330	500	219 억	2178361	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History