KissMeData/080420/price/prices-20231201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	396	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
3	20231229	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	396	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
4	20231229	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	396	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
5	20231229	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	396	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
6	20231229	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	396	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
7	20231229	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	396	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
8	20231229	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	396	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
9	20231229	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	396	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
10	20231228	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	74009520	30445	184.26	2415	2455	2415	3145	1695	2420	2430.93	0.10	0	396	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77099	N	N	N	N
11	20231228	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	30	2	1.24	71847405	29562	178.91	2415	2455	2415	3145	1695	2420	2430.40	0.10	0	342	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77099	N	N	N	N
12	20231228	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	20	2	0.83	68012575	27990	169.40	2415	2455	2415	3145	1695	2420	2429.89	0.10	0	1230	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1945	-2440.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.56	2310	20231214	5.63	4175	-41.56	20230308	2310	5.63	20231214	4175	-41.56	20230308	2310	5.63	20231214	0.56	N	080420	500	398 억	77099	N	N	N	N
13	20231228	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	10	2	0.41	54222125	22324	135.11	2415	2455	2415	3145	1695	2420	2428.87	0.10	0	1317	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1937	-2430.00	0.54	12	0.03	-1.00	4472.00	4175	20230308	-41.80	2310	20231214	5.19	4175	-41.80	20230308	2310	5.19	20231214	4175	-41.80	20230308	2310	5.19	20231214	0.56	N	080420	500	398 억	77099	N	N	N	N
14	20231228	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	0	3	0.00	43115945	17750	107.43	2415	2455	2415	3145	1695	2420	2429.07	0.10	0	1373	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1929	-2420.00	0.54	12	0.02	-1.00	4472.00	4175	20230308	-42.04	2310	20231214	4.76	4175	-42.04	20230308	2310	4.76	20231214	4175	-42.04	20230308	2310	4.76	20231214	0.56	N	080420	500	398 억	77099	N	N	N	N
15	20231228	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	15	2	0.62	18058790	7428	44.96	2415	2440	2415	3145	1695	2420	2431.18	0.10	0	203	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1941	-2435.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.68	2310	20231214	5.41	4175	-41.68	20230308	2310	5.41	20231214	4175	-41.68	20230308	2310	5.41	20231214	0.56	N	080420	500	398 억	77099	N	N	N	N
16	20231228	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	20	2	0.83	16566070	6812	41.23	2415	2440	2415	3145	1695	2420	2431.90	0.10	0	204	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1945	-2440.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.56	2310	20231214	5.63	4175	-41.56	20230308	2310	5.63	20231214	4175	-41.56	20230308	2310	5.63	20231214	0.56	N	080420	500	398 억	77099	N	N	N	N
17	20231228	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	15	2	0.62	1476135	611	3.70	2415	2435	2415	3145	1695	2420	2415.93	0.10	0	3	2473	2446	2433	2406	2393	2440	2400	399	725	500	1500	5	1	79721622	1941	-2435.00	0.54	12	0.00	-1.00	4472.00	4175	20230308	-41.68	2310	20231214	5.41	4175	-41.68	20230308	2310	5.41	20231214	4175	-41.68	20230308	2310	5.41	20231214	0.56	N	080420	500	398 억	77099	N	N	N	N
18	20231227	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	10	2	0.41	38710345	15886	107.78	2420	2460	2420	3130	1690	2410	2436.76	0.10	0	-709	2493	2451	2418	2376	2343	2435	2360	399	720	500	1490	5	1	79721622	1929	-2420.00	0.54	12	0.02	-1.00	4472.00	4175	20230308	-42.04	2310	20231214	4.76	4175	-42.04	20230308	2310	4.76	20231214	4175	-42.04	20230308	2310	4.76	20231214	0.56	N	080420	500	398 억	77808	N	N	N	N
19	20231227	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	25	2	1.04	35676800	14633	99.28	2420	2460	2420	3130	1690	2410	2438.11	0.10	0	-114	2493	2451	2418	2376	2343	2435	2360	399	720	500	1490	5	1	79721622	1941	-2435.00	0.54	12	0.02	-1.00	4472.00	4175	20230308	-41.68	2310	20231214	5.41	4175	-41.68	20230308	2310	5.41	20231214	4175	-41.68	20230308	2310	5.41	20231214	0.56	N	080420	500	398 억	77808	N	N	N	N
20	20231227	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	30	2	1.24	35117300	14403	97.72	2420	2460	2420	3130	1690	2410	2438.19	0.10	0	-114	2493	2451	2418	2376	2343	2435	2360	399	720	500	1490	5	1	79721622	1945	-2440.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.56	2310	20231214	5.63	4175	-41.56	20230308	2310	5.63	20231214	4175	-41.56	20230308	2310	5.63	20231214	0.56	N	080420	500	398 억	77808	N	N	N	N
21	20231227	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	50	2	2.07	16677510	6812	46.22	2420	2460	2420	3130	1690	2410	2448.25	0.10	0	-735	2493	2451	2418	2376	2343	2435	2360	399	720	500	1490	5	1	79721622	1961	-2460.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	4175	-41.08	20230308	2310	6.49	20231214	4175	-41.08	20230308	2310	6.49	20231214	0.56	N	080420	500	398 억	77808	N	N	N	N
22	20231227	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	45	2	1.87	13679395	5591	37.93	2420	2460	2420	3130	1690	2410	2446.68	0.10	0	-735	2493	2451	2418	2376	2343	2435	2360	399	720	500	1490	5	1	79721622	1957	-2455.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.20	2310	20231214	6.28	4175	-41.20	20230308	2310	6.28	20231214	4175	-41.20	20230308	2310	6.28	20231214	0.56	N	080420	500	398 억	77808	N	N	N	N
23	20231227	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	40	2	1.66	11871250	4853	32.93	2420	2460	2420	3130	1690	2410	2446.17	0.10	0	-735	2493	2451	2418	2376	2343	2435	2360	399	720	500	1490	5	1	79721622	1953	-2450.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77808	N	N	N	N
24	20231227	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	40	2	1.66	8967015	3659	24.83	2420	2460	2420	3130	1690	2410	2450.67	0.10	0	-727	2493	2451	2418	2376	2343	2435	2360	399	720	500	1490	5	1	79721622	1953	-2450.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77808	N	N	N	N
25	20231227	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	50	2	2.07	975315	401	2.72	2420	2460	2420	3130	1690	2410	2432.21	0.10	0	-23	2493	2451	2418	2376	2343	2435	2360	399	720	500	1490	5	1	79721622	1961	-2460.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	4175	-41.08	20230308	2310	6.49	20231214	4175	-41.08	20230308	2310	6.49	20231214	0.56	N	080420	500	398 억	77808	N	N	N	N
26	20231226	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2410	-20	5	-0.82	35541970	14738	140.03	2440	2460	2385	3155	1705	2430	2411.76	0.10	0	-13	2470	2450	2425	2405	2380	2437	2392	399	725	500	1500	5	1	79721622	1921	-2410.00	0.54	12	0.02	-1.00	4472.00	4175	20230308	-42.28	2310	20231214	4.33	4175	-42.28	20230308	2310	4.33	20231214	4175	-42.28	20230308	2310	4.33	20231214	0.57	N	080420	500	398 억	77812	N	N	N	N
27	20231226	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	-40	5	-1.65	25645495	10621	100.91	2440	2460	2385	3155	1705	2430	2414.60	0.10	0	-57	2470	2450	2425	2405	2380	2437	2392	399	725	500	1500	5	1	79721622	1905	-2390.00	0.53	12	0.01	-1.00	4472.00	4175	20230308	-42.75	2310	20231214	3.46	4175	-42.75	20230308	2310	3.46	20231214	4175	-42.75	20230308	2310	3.46	20231214	0.57	N	080420	500	398 억	77812	N	N	N	N
28	20231226	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	-10	5	-0.41	20681835	8546	81.20	2440	2460	2385	3155	1705	2430	2420.06	0.10	0	-52	2470	2450	2425	2405	2380	2437	2392	399	725	500	1500	5	1	79721622	1929	-2420.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-42.04	2310	20231214	4.76	4175	-42.04	20230308	2310	4.76	20231214	4175	-42.04	20230308	2310	4.76	20231214	0.57	N	080420	500	398 억	77812	N	N	N	N
29	20231226	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	0	3	0.00	18379695	7589	72.10	2440	2460	2385	3155	1705	2430	2421.89	0.10	0	-50	2470	2450	2425	2405	2380	2437	2392	399	725	500	1500	5	1	79721622	1937	-2430.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.80	2310	20231214	5.19	4175	-41.80	20230308	2310	5.19	20231214	4175	-41.80	20230308	2310	5.19	20231214	0.57	N	080420	500	398 억	77812	N	N	N	N
30	20231226	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	-5	5	-0.21	9598735	3952	37.55	2440	2460	2395	3155	1705	2430	2428.83	0.10	0	-45	2470	2450	2425	2405	2380	2437	2392	399	725	500	1500	5	1	79721622	1933	-2425.00	0.54	12	0.00	-1.00	4472.00	4175	20230308	-41.92	2310	20231214	4.98	4175	-41.92	20230308	2310	4.98	20231214	4175	-41.92	20230308	2310	4.98	20231214	0.57	N	080420	500	398 억	77812	N	N	N	N
31	20231226	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	-5	5	-0.21	6271695	2572	24.44	2440	2460	2415	3155	1705	2430	2438.45	0.10	0	-45	2470	2450	2425	2405	2380	2437	2392	399	725	500	1500	5	1	79721622	1933	-2425.00	0.54	12	0.00	-1.00	4472.00	4175	20230308	-41.92	2310	20231214	4.98	4175	-41.92	20230308	2310	4.98	20231214	4175	-41.92	20230308	2310	4.98	20231214	0.57	N	080420	500	398 억	77812	N	N	N	N
32	20231226	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	20	2	0.82	3745665	1530	14.54	2440	2460	2430	3155	1705	2430	2448.15	0.10	0	-42	2470	2450	2425	2405	2380	2437	2392	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.57	N	080420	500	398 억	77812	N	N	N	N
33	20231226	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	20	2	0.82	583235	239	2.27	2440	2450	2430	3155	1705	2430	2440.31	0.10	0	-4	2470	2450	2425	2405	2380	2437	2392	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.57	N	080420	500	398 억	77812	N	N	N	N
34	20231222	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	15	2	0.62	23983540	9903	62.56	2445	2445	2400	3135	1695	2415	2421.85	0.10	0	27	2495	2455	2435	2395	2375	2445	2385	399	720	500	1490	5	1	79721622	1937	-2430.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.80	2310	20231214	5.19	4175	-41.80	20230308	2310	5.19	20231214	4175	-41.80	20230308	2310	5.19	20231214	0.58	N	080420	500	398 억	77785	N	N	N	N
35	20231222	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	15	2	0.62	23354665	9643	60.92	2445	2445	2400	3135	1695	2415	2421.93	0.10	0	-3	2495	2455	2435	2395	2375	2445	2385	399	720	500	1490	5	1	79721622	1937	-2430.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.80	2310	20231214	5.19	4175	-41.80	20230308	2310	5.19	20231214	4175	-41.80	20230308	2310	5.19	20231214	0.58	N	080420	500	398 억	77785	N	N	N	N
36	20231222	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	10	2	0.41	22050210	9104	57.51	2445	2445	2400	3135	1695	2415	2422.04	0.10	0	-3	2495	2455	2435	2395	2375	2445	2385	399	720	500	1490	5	1	79721622	1933	-2425.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.92	2310	20231214	4.98	4175	-41.92	20230308	2310	4.98	20231214	4175	-41.92	20230308	2310	4.98	20231214	0.58	N	080420	500	398 억	77785	N	N	N	N
37	20231222	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	10	2	0.41	19727650	8148	51.47	2445	2445	2400	3135	1695	2415	2421.16	0.10	0	-1	2495	2455	2435	2395	2375	2445	2385	399	720	500	1490	5	1	79721622	1933	-2425.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.92	2310	20231214	4.98	4175	-41.92	20230308	2310	4.98	20231214	4175	-41.92	20230308	2310	4.98	20231214	0.58	N	080420	500	398 억	77785	N	N	N	N
38	20231222	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	15	2	0.62	12063855	4974	31.42	2445	2445	2405	3135	1695	2415	2425.38	0.10	0	-2	2495	2455	2435	2395	2375	2445	2385	399	720	500	1490	5	1	79721622	1937	-2430.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.80	2310	20231214	5.19	4175	-41.80	20230308	2310	5.19	20231214	4175	-41.80	20230308	2310	5.19	20231214	0.58	N	080420	500	398 억	77785	N	N	N	N
39	20231222	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	5	2	0.21	10488875	4320	27.29	2445	2445	2420	3135	1695	2415	2427.98	0.10	0	-2	2495	2455	2435	2395	2375	2445	2385	399	720	500	1490	5	1	79721622	1929	-2420.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-42.04	2310	20231214	4.76	4175	-42.04	20230308	2310	4.76	20231214	4175	-42.04	20230308	2310	4.76	20231214	0.58	N	080420	500	398 억	77785	N	N	N	N
40	20231222	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	15	2	0.62	2314300	952	6.01	2445	2445	2425	3135	1695	2415	2430.99	0.10	0	0	2495	2455	2435	2395	2375	2445	2385	399	720	500	1490	5	1	79721622	1937	-2430.00	0.54	12	0.00	-1.00	4472.00	4175	20230308	-41.80	2310	20231214	5.19	4175	-41.80	20230308	2310	5.19	20231214	4175	-41.80	20230308	2310	5.19	20231214	0.58	N	080420	500	398 억	77785	N	N	N	N
41	20231222	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2445	30	2	1.24	378975	155	0.98	2445	2445	2445	3135	1695	2415	2445.00	0.10	0	0	2495	2455	2435	2395	2375	2445	2385	399	720	500	1490	5	1	79721622	1949	-2445.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.44	2310	20231214	5.84	4175	-41.44	20230308	2310	5.84	20231214	4175	-41.44	20230308	2310	5.84	20231214	0.58	N	080420	500	398 억	77785	N	N	N	N
42	20231221	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2415	-45	5	-1.83	37053410	15191	88.71	2470	2475	2415	3195	1725	2460	2440.43	0.10	0	-391	2520	2490	2470	2440	2420	2485	2435	399	735	500	1520	5	1	79721622	1925	-2415.00	0.54	12	0.02	-1.00	4472.00	4175	20230308	-42.16	2310	20231214	4.55	4175	-42.16	20230308	2310	4.55	20231214	4175	-42.16	20230308	2310	4.55	20231214	0.58	N	080420	500	398 억	78176	N	N	N	N
43	20231221	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	-25	5	-1.02	24035425	9812	57.30	2470	2475	2435	3195	1725	2460	2449.59	0.10	0	-336	2520	2490	2470	2440	2420	2485	2435	399	735	500	1520	5	1	79721622	1941	-2435.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.68	2310	20231214	5.41	4175	-41.68	20230308	2310	5.41	20231214	4175	-41.68	20230308	2310	5.41	20231214	0.58	N	080420	500	398 억	78176	N	N	N	N
44	20231221	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-10	5	-0.41	17824695	7266	42.43	2470	2475	2435	3195	1725	2460	2453.16	0.10	0	-336	2520	2490	2470	2440	2420	2485	2435	399	735	500	1520	5	1	79721622	1953	-2450.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.58	N	080420	500	398 억	78176	N	N	N	N
45	20231221	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	-5	5	-0.20	15708620	6403	37.39	2470	2475	2435	3195	1725	2460	2453.32	0.10	0	-306	2520	2490	2470	2440	2420	2485	2435	399	735	500	1520	5	1	79721622	1957	-2455.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.20	2310	20231214	6.28	4175	-41.20	20230308	2310	6.28	20231214	4175	-41.20	20230308	2310	6.28	20231214	0.58	N	080420	500	398 억	78176	N	N	N	N
46	20231221	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	0	3	0.00	14624935	5962	34.82	2470	2475	2435	3195	1725	2460	2453.02	0.10	0	-304	2520	2490	2470	2440	2420	2485	2435	399	735	500	1520	5	1	79721622	1961	-2460.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	4175	-41.08	20230308	2310	6.49	20231214	4175	-41.08	20230308	2310	6.49	20231214	0.58	N	080420	500	398 억	78176	N	N	N	N
47	20231221	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-10	5	-0.41	8950395	3646	21.29	2470	2475	2435	3195	1725	2460	2454.85	0.10	0	-24	2520	2490	2470	2440	2420	2485	2435	399	735	500	1520	5	1	79721622	1953	-2450.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	4175	-41.32	20230308	2310	6.06	20231214	4175	-41.32	20230308	2310	6.06	20231214	0.58	N	080420	500	398 억	78176	N	N	N	N
48	20231221	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	5	2	0.20	3309285	1340	7.83	2470	2475	2465	3195	1725	2460	2469.62	0.10	0	-7	2520	2490	2470	2440	2420	2485	2435	399	735	500	1520	5	1	79721622	1965	-2465.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	4175	-40.96	20230308	2310	6.71	20231214	4175	-40.96	20230308	2310	6.71	20231214	0.58	N	080420	500	398 억	78176	N	N	N	N
49	20231221	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	10	2	0.41	232180	94	0.55	2470	2470	2470	3195	1725	2460	2470.00	0.10	0	-1	2520	2490	2470	2440	2420	2485	2435	399	735	500	1520	5	1	79721622	1969	-2470.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	4175	-40.84	20230308	2310	6.93	20231214	4175	-40.84	20230308	2310	6.93	20231214	0.58	N	080420	500	398 억	78176	N	N	N	N
50	20231220	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-20	5	-0.81	42221460	17081	185.95	2460	2500	2450	3220	1740	2480	2471.91	0.10	0	46	2513	2496	2473	2456	2433	2505	2465	399	740	500	1530	5	1	79721622	1961	-2460.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	4175	-41.08	20230308	2310	6.49	20231214	4175	-41.08	20230308	2310	6.49	20231214	0.59	N	080420	500	398 억	78130	N	N	N	N
51	20231220	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-10	5	-0.40	27767060	11202	121.95	2460	2500	2460	3220	1740	2480	2478.76	0.10	0	47	2513	2496	2473	2456	2433	2505	2465	399	740	500	1530	5	1	79721622	1969	-2470.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	4175	-40.84	20230308	2310	6.93	20231214	4175	-40.84	20230308	2310	6.93	20231214	0.59	N	080420	500	398 억	78130	N	N	N	N
52	20231220	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	19257820	7748	84.35	2460	2500	2460	3220	1740	2480	2485.52	0.10	0	56	2513	2496	2473	2456	2433	2505	2465	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.59	N	080420	500	398 억	78130	N	N	N	N
53	20231220	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	16754915	6737	73.34	2460	2500	2460	3220	1740	2480	2487.00	0.10	0	56	2513	2496	2473	2456	2433	2505	2465	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.59	N	080420	500	398 억	78130	N	N	N	N
54	20231220	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	12153165	4875	53.07	2460	2500	2460	3220	1740	2480	2492.96	0.10	0	-32	2513	2496	2473	2456	2433	2505	2465	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.59	N	080420	500	398 억	78130	N	N	N	N
55	20231220	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	15	2	0.60	9078935	3637	39.59	2460	2500	2460	3220	1740	2480	2496.27	0.10	0	-34	2513	2496	2473	2456	2433	2505	2465	399	740	500	1530	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	4175	-40.24	20230308	2310	8.01	20231214	4175	-40.24	20230308	2310	8.01	20231214	0.59	N	080420	500	398 억	78130	N	N	N	N
56	20231220	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	15	2	0.60	8037570	3219	35.04	2460	2500	2460	3220	1740	2480	2496.92	0.10	0	-33	2513	2496	2473	2456	2433	2505	2465	399	740	500	1530	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	4175	-40.24	20230308	2310	8.01	20231214	4175	-40.24	20230308	2310	8.01	20231214	0.59	N	080420	500	398 억	78130	N	N	N	N
57	20231220	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	10	2	0.40	248490	101	1.10	2460	2490	2460	3220	1740	2480	2460.30	0.10	0	0	2513	2496	2473	2456	2433	2505	2465	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.59	N	080420	500	398 억	78130	N	N	N	N
58	20231219	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	10	2	0.40	22686610	9186	91.67	2450	2490	2450	3210	1730	2470	2469.69	0.10	0	554	2510	2490	2475	2455	2440	2482	2447	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.59	N	080420	500	398 억	77571	N	N	N	N
59	20231219	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	15	2	0.61	20155465	8162	81.45	2450	2490	2450	3210	1730	2470	2469.43	0.10	0	610	2510	2490	2475	2455	2440	2482	2447	399	740	500	1530	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	4175	-40.48	20230308	2310	7.58	20231214	4175	-40.48	20230308	2310	7.58	20231214	0.59	N	080420	500	398 억	77571	N	N	N	N
60	20231219	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	20	2	0.81	13627845	5525	55.13	2450	2490	2450	3210	1730	2470	2466.58	0.10	0	619	2510	2490	2475	2455	2440	2482	2447	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.59	N	080420	500	398 억	77571	N	N	N	N
61	20231219	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	15	2	0.61	9627180	3911	39.03	2450	2490	2450	3210	1730	2470	2461.56	0.10	0	619	2510	2490	2475	2455	2440	2482	2447	399	740	500	1530	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	4175	-40.48	20230308	2310	7.58	20231214	4175	-40.48	20230308	2310	7.58	20231214	0.59	N	080420	500	398 억	77571	N	N	N	N
62	20231219	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	20	2	0.81	9287360	3774	37.66	2450	2490	2450	3210	1730	2470	2460.88	0.10	0	619	2510	2490	2475	2455	2440	2482	2447	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.59	N	080420	500	398 억	77571	N	N	N	N
63	20231219	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	20	2	0.81	9282390	3772	37.64	2450	2490	2450	3210	1730	2470	2460.87	0.10	0	620	2510	2490	2475	2455	2440	2482	2447	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.59	N	080420	500	398 억	77571	N	N	N	N
64	20231219	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	10	2	0.40	8033210	3270	32.63	2450	2480	2450	3210	1730	2470	2456.64	0.10	0	970	2510	2490	2475	2455	2440	2482	2447	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.59	N	080420	500	398 억	77571	N	N	N	N
65	20231219	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	-5	5	-0.20	4640755	1894	18.90	2450	2470	2450	3210	1730	2470	2450.24	0.10	0	411	2510	2490	2475	2455	2440	2482	2447	399	740	500	1530	5	1	79721622	1965	-2465.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	4175	-40.96	20230308	2310	6.71	20231214	4175	-40.96	20230308	2310	6.71	20231214	0.59	N	080420	500	398 억	77571	N	N	N	N
66	20231218	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-5	5	-0.20	24206660	9742	85.34	2490	2495	2460	3215	1735	2475	2484.80	0.10	0	-572	2498	2486	2478	2466	2458	2482	2462	399	740	500	1530	5	1	79721622	1969	-2470.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	4175	-40.84	20230308	2310	6.93	20231214	4175	-40.84	20230308	2310	6.93	20231214	0.60	N	080420	500	398 억	78143	N	N	N	N
67	20231218	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	15	2	0.61	22350385	8992	78.77	2490	2495	2460	3215	1735	2475	2485.59	0.10	0	-566	2498	2486	2478	2466	2458	2482	2462	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.60	N	080420	500	398 억	78143	N	N	N	N
68	20231218	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	15	2	0.61	21683065	8724	76.43	2490	2495	2460	3215	1735	2475	2485.45	0.10	0	-562	2498	2486	2478	2466	2458	2482	2462	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.60	N	080420	500	398 억	78143	N	N	N	N
69	20231218	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	15	2	0.61	16201165	6522	57.14	2490	2495	2460	3215	1735	2475	2484.08	0.10	0	-550	2498	2486	2478	2466	2458	2482	2462	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.60	N	080420	500	398 억	78143	N	N	N	N
70	20231218	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	20	2	0.81	14818620	5966	52.26	2490	2495	2460	3215	1735	2475	2483.85	0.10	0	-530	2498	2486	2478	2466	2458	2482	2462	399	740	500	1530	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	4175	-40.24	20230308	2310	8.01	20231214	4175	-40.24	20230308	2310	8.01	20231214	0.60	N	080420	500	398 억	78143	N	N	N	N
71	20231218	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	10	2	0.40	4556370	1841	16.13	2490	2490	2460	3215	1735	2475	2474.94	0.10	0	-526	2498	2486	2478	2466	2458	2482	2462	399	740	500	1530	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	4175	-40.48	20230308	2310	7.58	20231214	4175	-40.48	20230308	2310	7.58	20231214	0.60	N	080420	500	398 억	78143	N	N	N	N
72	20231218	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	5	2	0.20	2788125	1128	9.88	2490	2490	2460	3215	1735	2475	2471.74	0.10	0	-296	2498	2486	2478	2466	2458	2482	2462	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.60	N	080420	500	398 억	78143	N	N	N	N
73	20231218	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	5	2	0.20	348440	140	1.23	2490	2490	2480	3215	1735	2475	2488.86	0.10	0	-6	2498	2486	2478	2466	2458	2482	2462	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.60	N	080420	500	398 억	78143	N	N	N	N
74	20231215	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	-5	5	-0.20	28323190	11415	38.68	2480	2490	2470	3220	1740	2480	2481.23	0.10	0	-397	2633	2556	2433	2356	2233	2595	2395	399	740	500	1530	5	1	79721622	1973	-2475.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	4175	-40.72	20230308	2310	7.14	20231214	4175	-40.72	20230308	2310	7.14	20231214	0.60	N	080420	500	398 억	78540	N	N	N	N
75	20231215	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	23719280	9555	32.38	2480	2490	2470	3220	1740	2480	2482.39	0.10	0	-397	2633	2556	2433	2356	2233	2595	2395	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.60	N	080420	500	398 억	78540	N	N	N	N
76	20231215	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	5	2	0.20	22627990	9115	30.89	2480	2490	2470	3220	1740	2480	2482.50	0.10	0	-374	2633	2556	2433	2356	2233	2595	2395	399	740	500	1530	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	4175	-40.48	20230308	2310	7.58	20231214	4175	-40.48	20230308	2310	7.58	20231214	0.60	N	080420	500	398 억	78540	N	N	N	N
77	20231215	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	5	2	0.20	13460835	5428	18.39	2480	2490	2470	3220	1740	2480	2479.89	0.10	0	-306	2633	2556	2433	2356	2233	2595	2395	399	740	500	1530	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	4175	-40.48	20230308	2310	7.58	20231214	4175	-40.48	20230308	2310	7.58	20231214	0.60	N	080420	500	398 억	78540	N	N	N	N
78	20231215	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	6543530	2640	8.95	2480	2490	2470	3220	1740	2480	2478.61	0.10	0	-279	2633	2556	2433	2356	2233	2595	2395	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.60	N	080420	500	398 억	78540	N	N	N	N
79	20231215	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	10	2	0.40	4297310	1733	5.87	2480	2490	2470	3220	1740	2480	2479.69	0.10	0	-256	2633	2556	2433	2356	2233	2595	2395	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.60	N	080420	500	398 억	78540	N	N	N	N
80	20231215	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	10	2	0.40	3700455	1493	5.06	2480	2490	2470	3220	1740	2480	2478.54	0.10	0	-243	2633	2556	2433	2356	2233	2595	2395	399	740	500	1530	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	4175	-40.36	20230308	2310	7.79	20231214	4175	-40.36	20230308	2310	7.79	20231214	0.60	N	080420	500	398 억	78540	N	N	N	N
81	20231215	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-10	5	-0.40	513260	207	0.70	2480	2485	2470	3220	1740	2480	2479.52	0.10	0	-75	2633	2556	2433	2356	2233	2595	2395	399	740	500	1530	5	1	79721622	1969	-2470.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	4175	-40.84	20230308	2310	6.93	20231214	4175	-40.84	20230308	2310	6.93	20231214	0.60	N	080420	500	398 억	78540	N	N	N	N
82	20231214	160625	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2480	20	2	0.81	72020110	29452	373.85	2460	2510	2310	3195	1725	2460	2445.28	0.10	0	-1531	2540	2500	2470	2430	2400	2485	2415	399	735	500	1520	5	1	79721622	1977	-2480.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	4175	-40.60	20230308	2310	7.36	20231214	4175	-40.60	20230308	2310	7.36	20231214	0.60	N	080420	500	398 억	80071	N	N	N	N
83	20231214	150647	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2445	-15	5	-0.61	68318315	27953	354.82	2460	2510	2310	3195	1725	2460	2444.04	0.10	0	-1448	2540	2500	2470	2430	2400	2485	2415	399	735	500	1520	5	1	79721622	1949	-2445.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.44	2310	20231214	5.84	4175	-41.44	20230308	2310	5.84	20231214	4175	-41.44	20230308	2310	5.84	20231214	0.60	N	080420	500	398 억	80071	N	N	N	N
84	20231214	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	25	2	1.02	35382465	14256	180.96	2460	2510	2445	3195	1725	2460	2481.93	0.10	0	-1567	2540	2500	2470	2430	2400	2485	2415	399	735	500	1520	5	1	79721622	1981	-2485.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.60	N	080420	500	398 억	80071	N	N	N	N
85	20231214	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	20	2	0.81	22811435	9158	116.25	2460	2510	2455	3195	1725	2460	2490.88	0.10	0	-970	2540	2500	2470	2430	2400	2485	2415	399	735	500	1520	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2400	20231024	3.33	4175	-40.60	20230308	2400	3.33	20231024	4175	-40.60	20230308	2400	3.33	20231024	0.60	N	080420	500	398 억	80071	N	N	N	N
86	20231214	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	40	2	1.63	21720140	8721	110.70	2460	2510	2455	3195	1725	2460	2490.56	0.10	0	-869	2540	2500	2470	2430	2400	2485	2415	399	735	500	1520	5	1	79721622	1993	-2500.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.60	N	080420	500	398 억	80071	N	N	N	N
87	20231214	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	40	2	1.63	21072970	8462	107.41	2460	2510	2455	3195	1725	2460	2490.31	0.10	0	-811	2540	2500	2470	2430	2400	2485	2415	399	735	500	1520	5	1	79721622	1993	-2500.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.60	N	080420	500	398 억	80071	N	N	N	N
88	20231214	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	35	2	1.42	16967740	6811	86.46	2460	2510	2455	3195	1725	2460	2491.23	0.10	0	-756	2540	2500	2470	2430	2400	2485	2415	399	735	500	1520	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.60	N	080420	500	398 억	80071	N	N	N	N
89	20231214	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	50	2	2.03	5952800	2410	30.59	2460	2510	2455	3195	1725	2460	2470.04	0.10	0	-67	2540	2500	2470	2430	2400	2485	2415	399	735	500	1520	5	1	79721622	2001	-2510.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.88	2400	20231024	4.58	4175	-39.88	20230308	2400	4.58	20231024	4175	-39.88	20230308	2400	4.58	20231024	0.60	N	080420	500	398 억	80071	N	N	N	N
90	20231213	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-35	5	-1.40	17530600	7127	93.75	2510	2510	2440	3240	1750	2495	2459.74	0.10	0	-505	2521	2507	2486	2472	2451	2512	2477	399	745	500	1540	5	1	79721622	1961	-2460.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.08	2400	20231024	2.50	4175	-41.08	20230308	2400	2.50	20231024	4175	-41.08	20230308	2400	2.50	20231024	0.61	N	080420	500	398 억	80580	N	N	N	N
91	20231213	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	-40	5	-1.60	14451425	5875	77.28	2510	2510	2440	3240	1750	2495	2459.82	0.10	0	-409	2521	2507	2486	2472	2451	2512	2477	399	745	500	1540	5	1	79721622	1957	-2455.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.20	2400	20231024	2.29	4175	-41.20	20230308	2400	2.29	20231024	4175	-41.20	20230308	2400	2.29	20231024	0.61	N	080420	500	398 억	80580	N	N	N	N
92	20231213	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	-30	5	-1.20	7489120	3032	39.88	2510	2510	2455	3240	1750	2495	2470.03	0.10	0	-269	2521	2507	2486	2472	2451	2512	2477	399	745	500	1540	5	1	79721622	1965	-2465.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.96	2400	20231024	2.71	4175	-40.96	20230308	2400	2.71	20231024	4175	-40.96	20230308	2400	2.71	20231024	0.61	N	080420	500	398 억	80580	N	N	N	N
93	20231213	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	-30	5	-1.20	6453395	2611	34.35	2510	2510	2455	3240	1750	2495	2471.62	0.10	0	-269	2521	2507	2486	2472	2451	2512	2477	399	745	500	1540	5	1	79721622	1965	-2465.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.96	2400	20231024	2.71	4175	-40.96	20230308	2400	2.71	20231024	4175	-40.96	20230308	2400	2.71	20231024	0.61	N	080420	500	398 억	80580	N	N	N	N
94	20231213	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-5	5	-0.20	3116475	1257	16.54	2510	2510	2465	3240	1750	2495	2479.30	0.10	0	-240	2521	2507	2486	2472	2451	2512	2477	399	745	500	1540	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2400	20231024	3.75	4175	-40.36	20230308	2400	3.75	20231024	4175	-40.36	20230308	2400	3.75	20231024	0.61	N	080420	500	398 억	80580	N	N	N	N
95	20231213	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	-15	5	-0.60	3046905	1229	16.17	2510	2510	2465	3240	1750	2495	2479.17	0.10	0	-225	2521	2507	2486	2472	2451	2512	2477	399	745	500	1540	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2400	20231024	3.33	4175	-40.60	20230308	2400	3.33	20231024	4175	-40.60	20230308	2400	3.33	20231024	0.61	N	080420	500	398 억	80580	N	N	N	N
96	20231213	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-5	5	-0.20	1629145	656	8.63	2510	2510	2470	3240	1750	2495	2483.45	0.10	0	-205	2521	2507	2486	2472	2451	2512	2477	399	745	500	1540	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2400	20231024	3.75	4175	-40.36	20230308	2400	3.75	20231024	4175	-40.36	20230308	2400	3.75	20231024	0.61	N	080420	500	398 억	80580	N	N	N	N
97	20231213	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-5	5	-0.20	385910	154	2.03	2510	2510	2490	3240	1750	2495	2505.91	0.10	0	-42	2521	2507	2486	2472	2451	2512	2477	399	745	500	1540	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2400	20231024	3.75	4175	-40.36	20230308	2400	3.75	20231024	4175	-40.36	20230308	2400	3.75	20231024	0.61	N	080420	500	398 억	80580	N	N	N	N
98	20231212	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	15	2	0.60	18813430	7560	26.52	2495	2500	2465	3220	1740	2480	2488.55	0.10	0	-75	2526	2502	2466	2442	2406	2515	2455	399	740	500	1530	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.56	N	080420	500	398 억	80655	N	N	N	N
99	20231212	150615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	17915075	7200	25.26	2495	2500	2465	3220	1740	2480	2488.20	0.10	0	-75	2526	2502	2466	2442	2406	2515	2455	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2400	20231024	3.33	4175	-40.60	20230308	2400	3.33	20231024	4175	-40.60	20230308	2400	3.33	20231024	0.56	N	080420	500	398 억	80655	N	N	N	N
100	20231212	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	20	2	0.81	13741515	5524	19.38	2495	2500	2465	3220	1740	2480	2487.60	0.10	0	-232	2526	2502	2466	2442	2406	2515	2455	399	740	500	1530	5	1	79721622	1993	-2500.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.56	N	080420	500	398 억	80655	N	N	N	N
101	20231212	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	20	2	0.81	9861855	3972	13.93	2495	2500	2465	3220	1740	2480	2482.84	0.10	0	-272	2526	2502	2466	2442	2406	2515	2455	399	740	500	1530	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.56	N	080420	500	398 억	80655	N	N	N	N
102	20231212	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	20	2	0.81	8922355	3596	12.62	2495	2500	2465	3220	1740	2480	2481.19	0.10	0	-272	2526	2502	2466	2442	2406	2515	2455	399	740	500	1530	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.56	N	080420	500	398 억	80655	N	N	N	N
103	20231212	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	6406790	2587	9.08	2495	2500	2465	3220	1740	2480	2476.53	0.10	0	-277	2526	2502	2466	2442	2406	2515	2455	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2400	20231024	3.33	4175	-40.60	20230308	2400	3.33	20231024	4175	-40.60	20230308	2400	3.33	20231024	0.56	N	080420	500	398 억	80655	N	N	N	N
104	20231212	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	4746680	1916	6.72	2495	2500	2465	3220	1740	2480	2477.39	0.10	0	-255	2526	2502	2466	2442	2406	2515	2455	399	740	500	1530	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2400	20231024	3.33	4175	-40.60	20230308	2400	3.33	20231024	4175	-40.60	20230308	2400	3.33	20231024	0.56	N	080420	500	398 억	80655	N	N	N	N
105	20231212	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	15	2	0.60	606160	243	0.85	2495	2500	2480	3220	1740	2480	2494.49	0.10	0	-3	2526	2502	2466	2442	2406	2515	2455	399	740	500	1530	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.56	N	080420	500	398 억	80655	N	N	N	N
106	20231211	160612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2480	50	2	2.06	67465035	27540	39.48	2430	2490	2430	3155	1705	2430	2449.57	0.10	1977	-678	2536	2482	2451	2397	2366	2467	2382	399	725	500	1500	5	1	79721622	1977	-2480.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-40.60	2400	20231024	3.33	4175	-40.60	20230308	2400	3.33	20231024	4175	-40.60	20230308	2400	3.33	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
107	20231211	150610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2470	40	2	1.65	61077855	24959	35.78	2430	2490	2430	3155	1705	2430	2447.13	0.10	1977	-652	2536	2482	2451	2397	2366	2467	2382	399	725	500	1500	5	1	79721622	1969	-2470.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-40.84	2400	20231024	2.92	4175	-40.84	20230308	2400	2.92	20231024	4175	-40.84	20230308	2400	2.92	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
108	20231211	140609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2455	25	2	1.03	57800170	23621	33.86	2430	2490	2430	3155	1705	2430	2446.98	0.10	1977	-608	2536	2482	2451	2397	2366	2467	2382	399	725	500	1500	5	1	79721622	1957	-2455.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-41.20	2400	20231024	2.29	4175	-41.20	20230308	2400	2.29	20231024	4175	-41.20	20230308	2400	2.29	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
109	20231211	130612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2475	45	2	1.85	46798960	19114	27.40	2430	2490	2430	3155	1705	2430	2448.41	0.10	1977	-653	2536	2482	2451	2397	2366	2467	2382	399	725	500	1500	5	1	79721622	1973	-2475.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
110	20231211	120610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2465	35	2	1.44	46324280	18922	27.13	2430	2490	2430	3155	1705	2430	2448.17	0.10	1977	-652	2536	2482	2451	2397	2366	2467	2382	399	725	500	1500	5	1	79721622	1965	-2465.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.96	2400	20231024	2.71	4175	-40.96	20230308	2400	2.71	20231024	4175	-40.96	20230308	2400	2.71	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
111	20231211	110608	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2450	20	2	0.82	30315260	12415	17.80	2430	2490	2430	3155	1705	2430	2441.83	0.10	1977	1078	2536	2482	2451	2397	2366	2467	2382	399	725	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.32	2400	20231024	2.08	4175	-41.32	20230308	2400	2.08	20231024	4175	-41.32	20230308	2400	2.08	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
112	20231211	100607	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2465	35	2	1.44	15510270	6346	9.10	2430	2490	2430	3155	1705	2430	2444.10	0.10	1977	166	2536	2482	2451	2397	2366	2467	2382	399	725	500	1500	5	1	79721622	1965	-2465.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.96	2400	20231024	2.71	4175	-40.96	20230308	2400	2.71	20231024	4175	-40.96	20230308	2400	2.71	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
113	20231211	090606	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2430	0	3	0.00	1523620	625	0.90	2430	2440	2430	3155	1705	2430	2437.79	0.10	1977	62	2536	2482	2451	2397	2366	2467	2382	399	725	500	1500	5	1	79721622	1937	-2430.00	0.54	12	0.00	-1.00	4472.00	4175	20230308	-41.80	2400	20231024	1.25	4175	-41.80	20230308	2400	1.25	20231024	4175	-41.80	20230308	2400	1.25	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
114	20231208	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	-5	5	-0.21	169847530	69753	279.57	2435	2505	2420	3165	1705	2435	2434.99	0.10	0	-1977	2501	2467	2451	2417	2401	2460	2410	399	730	500	1500	5	1	79721622	1937	-2430.00	0.54	12	0.09	-1.00	4472.00	4175	20230308	-41.80	2400	20231024	1.25	4175	-41.80	20230308	2400	1.25	20231024	4175	-41.80	20230308	2400	1.25	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
115	20231208	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	5	2	0.21	167000485	68582	274.88	2435	2505	2420	3165	1705	2435	2435.05	0.10	0	-1359	2501	2467	2451	2417	2401	2460	2410	399	730	500	1500	5	1	79721622	1945	-2440.00	0.55	12	0.09	-1.00	4472.00	4175	20230308	-41.56	2400	20231024	1.67	4175	-41.56	20230308	2400	1.67	20231024	4175	-41.56	20230308	2400	1.67	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
116	20231208	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	5	2	0.21	65806290	26961	108.06	2435	2505	2420	3165	1705	2435	2440.80	0.10	0	-385	2501	2467	2451	2417	2401	2460	2410	399	730	500	1500	5	1	79721622	1945	-2440.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-41.56	2400	20231024	1.67	4175	-41.56	20230308	2400	1.67	20231024	4175	-41.56	20230308	2400	1.67	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
117	20231208	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	15	2	0.62	63555400	26040	104.37	2435	2505	2420	3165	1705	2435	2440.68	0.10	0	-385	2501	2467	2451	2417	2401	2460	2410	399	730	500	1500	5	1	79721622	1953	-2450.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-41.32	2400	20231024	2.08	4175	-41.32	20230308	2400	2.08	20231024	4175	-41.32	20230308	2400	2.08	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
118	20231208	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	5	2	0.21	56113075	22989	92.14	2435	2505	2420	3165	1705	2435	2440.87	0.10	0	113	2501	2467	2451	2417	2401	2460	2410	399	730	500	1500	5	1	79721622	1945	-2440.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-41.56	2400	20231024	1.67	4175	-41.56	20230308	2400	1.67	20231024	4175	-41.56	20230308	2400	1.67	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
119	20231208	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	5	2	0.21	47216990	19319	77.43	2435	2505	2425	3165	1705	2435	2444.07	0.10	0	178	2501	2467	2451	2417	2401	2460	2410	399	730	500	1500	5	1	79721622	1945	-2440.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.56	2400	20231024	1.67	4175	-41.56	20230308	2400	1.67	20231024	4175	-41.56	20230308	2400	1.67	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
120	20231208	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	40	2	1.64	20453805	8304	33.28	2435	2505	2435	3165	1705	2435	2463.13	0.10	0	-1986	2501	2467	2451	2417	2401	2460	2410	399	730	500	1500	5	1	79721622	1973	-2475.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
121	20231208	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	50	2	2.05	10968495	4462	17.88	2435	2505	2435	3165	1705	2435	2458.20	0.10	0	-623	2501	2467	2451	2417	2401	2460	2410	399	730	500	1500	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.56	N	080420	500	398 억	83310	N	N	N	N
122	20231207	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	-50	5	-2.01	60947955	24899	83.65	2485	2485	2435	3230	1740	2485	2447.82	0.10	0	63	2558	2521	2483	2446	2408	2540	2465	399	745	500	1540	5	1	79721622	1941	-2435.00	0.54	12	0.03	-1.00	4472.00	4175	20230308	-41.68	2400	20231024	1.46	4175	-41.68	20230308	2400	1.46	20231024	4175	-41.68	20230308	2400	1.46	20231024	0.58	N	080420	500	398 억	83247	N	N	N	N
123	20231207	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-25	5	-1.01	44884120	18302	61.49	2485	2485	2435	3230	1740	2485	2452.42	0.10	0	65	2558	2521	2483	2446	2408	2540	2465	399	745	500	1540	5	1	79721622	1961	-2460.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.08	2400	20231024	2.50	4175	-41.08	20230308	2400	2.50	20231024	4175	-41.08	20230308	2400	2.50	20231024	0.58	N	080420	500	398 억	83247	N	N	N	N
124	20231207	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-35	5	-1.41	35674055	14533	48.83	2485	2485	2440	3230	1740	2485	2454.69	0.10	0	739	2558	2521	2483	2446	2408	2540	2465	399	745	500	1540	5	1	79721622	1953	-2450.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.32	2400	20231024	2.08	4175	-41.32	20230308	2400	2.08	20231024	4175	-41.32	20230308	2400	2.08	20231024	0.58	N	080420	500	398 억	83247	N	N	N	N
125	20231207	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-25	5	-1.01	35010935	14263	47.92	2485	2485	2440	3230	1740	2485	2454.67	0.10	0	738	2558	2521	2483	2446	2408	2540	2465	399	745	500	1540	5	1	79721622	1961	-2460.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.08	2400	20231024	2.50	4175	-41.08	20230308	2400	2.50	20231024	4175	-41.08	20230308	2400	2.50	20231024	0.58	N	080420	500	398 억	83247	N	N	N	N
126	20231207	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	-20	5	-0.80	27166160	11057	37.15	2485	2485	2445	3230	1740	2485	2456.92	0.10	0	738	2558	2521	2483	2446	2408	2540	2465	399	745	500	1540	5	1	79721622	1965	-2465.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.96	2400	20231024	2.71	4175	-40.96	20230308	2400	2.71	20231024	4175	-40.96	20230308	2400	2.71	20231024	0.58	N	080420	500	398 억	83247	N	N	N	N
127	20231207	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-15	5	-0.60	27163695	11056	37.15	2485	2485	2445	3230	1740	2485	2456.92	0.10	0	738	2558	2521	2483	2446	2408	2540	2465	399	745	500	1540	5	1	79721622	1969	-2470.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.84	2400	20231024	2.92	4175	-40.84	20230308	2400	2.92	20231024	4175	-40.84	20230308	2400	2.92	20231024	0.58	N	080420	500	398 억	83247	N	N	N	N
128	20231207	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	-10	5	-0.40	2953385	1197	4.02	2485	2485	2460	3230	1740	2485	2467.32	0.10	0	-72	2558	2521	2483	2446	2408	2540	2465	399	745	500	1540	5	1	79721622	1973	-2475.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.58	N	080420	500	398 억	83247	N	N	N	N
129	20231207	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	0	3	0.00	992190	401	1.35	2485	2485	2465	3230	1740	2485	2474.29	0.10	0	-88	2558	2521	2483	2446	2408	2540	2465	399	745	500	1540	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.58	N	080420	500	398 억	83247	N	N	N	N
130	20231206	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	25	2	1.02	73509280	29764	97.46	2460	2520	2445	3195	1725	2460	2469.31	0.10	0	-229	2523	2491	2463	2431	2403	2507	2447	399	735	500	1520	5	1	79721622	1981	-2485.00	0.56	12	0.04	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.59	N	080420	500	398 억	83476	N	N	N	N
131	20231206	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	15	2	0.61	27743465	11222	36.75	2460	2520	2450	3195	1725	2460	2472.24	0.10	0	-214	2523	2491	2463	2431	2403	2507	2447	399	735	500	1520	5	1	79721622	1973	-2475.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.59	N	080420	500	398 억	83476	N	N	N	N
132	20231206	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	40	2	1.63	19654420	7941	26.00	2460	2520	2450	3195	1725	2460	2475.06	0.10	0	-504	2523	2491	2463	2431	2403	2507	2447	399	735	500	1520	5	1	79721622	1993	-2500.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.59	N	080420	500	398 억	83476	N	N	N	N
133	20231206	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	40	2	1.63	18487655	7472	24.47	2460	2520	2450	3195	1725	2460	2474.26	0.10	0	-576	2523	2491	2463	2431	2403	2507	2447	399	735	500	1520	5	1	79721622	1993	-2500.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.59	N	080420	500	398 억	83476	N	N	N	N
134	20231206	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	60	2	2.44	17508735	7081	23.19	2460	2520	2450	3195	1725	2460	2472.64	0.10	0	-588	2523	2491	2463	2431	2403	2507	2447	399	735	500	1520	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.59	N	080420	500	398 억	83476	N	N	N	N
135	20231206	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	10	2	0.41	8599495	3493	11.44	2460	2475	2450	3195	1725	2460	2461.92	0.10	0	-335	2523	2491	2463	2431	2403	2507	2447	399	735	500	1520	5	1	79721622	1969	-2470.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.84	2400	20231024	2.92	4175	-40.84	20230308	2400	2.92	20231024	4175	-40.84	20230308	2400	2.92	20231024	0.59	N	080420	500	398 억	83476	N	N	N	N
136	20231206	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	15	2	0.61	7288200	2958	9.69	2460	2475	2455	3195	1725	2460	2463.89	0.10	0	-586	2523	2491	2463	2431	2403	2507	2447	399	735	500	1520	5	1	79721622	1973	-2475.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.59	N	080420	500	398 억	83476	N	N	N	N
137	20231206	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	10	2	0.41	1564610	635	2.08	2460	2470	2460	3195	1725	2460	2463.95	0.10	0	-26	2523	2491	2463	2431	2403	2507	2447	399	735	500	1520	5	1	79721622	1969	-2470.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.84	2400	20231024	2.92	4175	-40.84	20230308	2400	2.92	20231024	4175	-40.84	20230308	2400	2.92	20231024	0.59	N	080420	500	398 억	83476	N	N	N	N
138	20231205	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-15	5	-0.61	73766315	30121	129.27	2445	2495	2435	3215	1735	2475	2449.00	0.10	0	181	2548	2511	2493	2456	2438	2502	2447	399	740	500	1530	5	1	79721622	1961	-2460.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.08	2400	20231024	2.50	4175	-41.08	20230308	2400	2.50	20231024	4175	-41.08	20230308	2400	2.50	20231024	0.59	N	080420	500	398 억	83295	N	N	N	N
139	20231205	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-15	5	-0.61	60086205	24519	105.23	2445	2495	2440	3215	1735	2475	2450.60	0.10	0	130	2548	2511	2493	2456	2438	2502	2447	399	740	500	1530	5	1	79721622	1961	-2460.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-41.08	2400	20231024	2.50	4175	-41.08	20230308	2400	2.50	20231024	4175	-41.08	20230308	2400	2.50	20231024	0.59	N	080420	500	398 억	83295	N	N	N	N
140	20231205	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-5	5	-0.20	44270575	18059	77.51	2445	2495	2445	3215	1735	2475	2451.44	0.10	0	-334	2548	2511	2493	2456	2438	2502	2447	399	740	500	1530	5	1	79721622	1969	-2470.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.84	2400	20231024	2.92	4175	-40.84	20230308	2400	2.92	20231024	4175	-40.84	20230308	2400	2.92	20231024	0.59	N	080420	500	398 억	83295	N	N	N	N
141	20231205	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	0	3	0.00	43733035	17841	76.57	2445	2495	2445	3215	1735	2475	2451.27	0.10	0	-404	2548	2511	2493	2456	2438	2502	2447	399	740	500	1530	5	1	79721622	1973	-2475.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.59	N	080420	500	398 억	83295	N	N	N	N
142	20231205	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	-10	5	-0.40	43643955	17805	76.42	2445	2495	2445	3215	1735	2475	2451.22	0.10	0	-404	2548	2511	2493	2456	2438	2502	2447	399	740	500	1530	5	1	79721622	1965	-2465.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.96	2400	20231024	2.71	4175	-40.96	20230308	2400	2.71	20231024	4175	-40.96	20230308	2400	2.71	20231024	0.59	N	080420	500	398 억	83295	N	N	N	N
143	20231205	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	0	3	0.00	40733045	16624	71.35	2445	2495	2445	3215	1735	2475	2450.26	0.10	0	-690	2548	2511	2493	2456	2438	2502	2447	399	740	500	1530	5	1	79721622	1973	-2475.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.59	N	080420	500	398 억	83295	N	N	N	N
144	20231205	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	0	3	0.00	40728100	16622	71.34	2445	2495	2445	3215	1735	2475	2450.25	0.10	0	-689	2548	2511	2493	2456	2438	2502	2447	399	740	500	1530	5	1	79721622	1973	-2475.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.59	N	080420	500	398 억	83295	N	N	N	N
145	20231205	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	10	2	0.40	13070530	5343	22.93	2445	2495	2445	3215	1735	2475	2446.29	0.10	0	-738	2548	2511	2493	2456	2438	2502	2447	399	740	500	1530	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.59	N	080420	500	398 억	83295	N	N	N	N
146	20231204	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	-40	5	-1.59	58014225	23299	325.54	2530	2530	2475	3265	1765	2515	2490.44	0.10	0	-203	2551	2532	2511	2492	2471	2522	2482	399	750	500	1550	5	1	79721622	1973	-2475.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.59	N	080420	500	398 억	83497	N	N	N	N
147	20231204	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	-20	5	-0.80	51874695	20822	290.93	2530	2530	2475	3265	1765	2515	2491.34	0.10	0	-115	2551	2532	2511	2492	2471	2522	2482	399	750	500	1550	5	1	79721622	1989	-2495.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.59	N	080420	500	398 억	83497	N	N	N	N
148	20231204	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-15	5	-0.60	51393475	20629	288.24	2530	2530	2475	3265	1765	2515	2491.32	0.10	0	-115	2551	2532	2511	2492	2471	2522	2482	399	750	500	1550	5	1	79721622	1993	-2500.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.59	N	080420	500	398 억	83497	N	N	N	N
149	20231204	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-15	5	-0.60	50962665	20456	285.82	2530	2530	2475	3265	1765	2515	2491.33	0.10	0	-112	2551	2532	2511	2492	2471	2522	2482	399	750	500	1550	5	1	79721622	1993	-2500.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.12	2400	20231024	4.17	4175	-40.12	20230308	2400	4.17	20231024	4175	-40.12	20230308	2400	4.17	20231024	0.59	N	080420	500	398 억	83497	N	N	N	N
150	20231204	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	-20	5	-0.80	23316440	9312	130.11	2530	2530	2475	3265	1765	2515	2503.91	0.10	0	-225	2551	2532	2511	2492	2471	2522	2482	399	750	500	1550	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.59	N	080420	500	398 억	83497	N	N	N	N
151	20231204	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-25	5	-0.99	19145965	7635	106.68	2530	2530	2475	3265	1765	2515	2507.66	0.10	0	-225	2551	2532	2511	2492	2471	2522	2482	399	750	500	1550	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2400	20231024	3.75	4175	-40.36	20230308	2400	3.75	20231024	4175	-40.36	20230308	2400	3.75	20231024	0.59	N	080420	500	398 억	83497	N	N	N	N
152	20231204	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	5	2	0.20	15003025	5977	83.51	2530	2530	2475	3265	1765	2515	2510.13	0.10	0	-250	2551	2532	2511	2492	2471	2522	2482	399	750	500	1550	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.59	N	080420	500	398 억	83497	N	N	N	N
153	20231204	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	-5	5	-0.20	226510	90	1.26	2530	2530	2510	3265	1765	2515	2516.78	0.10	0	-31	2551	2532	2511	2492	2471	2522	2482	399	750	500	1550	5	1	79721622	2001	-2510.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.88	2400	20231024	4.58	4175	-39.88	20230308	2400	4.58	20231024	4175	-39.88	20230308	2400	4.58	20231024	0.59	N	080420	500	398 억	83497	N	N	N	N
154	20231201	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	5	2	0.20	17959710	7157	88.83	2530	2530	2490	3260	1760	2510	2509.39	0.11	0	-723	2553	2531	2508	2486	2463	2520	2475	399	750	500	1550	5	1	79721622	2005	-2515.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.76	2400	20231024	4.79	4175	-39.76	20230308	2400	4.79	20231024	4175	-39.76	20230308	2400	4.79	20231024	0.65	N	080420	500	398 억	84220	N	N	N	N
155	20231201	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	0	3	0.00	16974065	6765	83.96	2530	2530	2490	3260	1760	2510	2509.10	0.11	0	-714	2553	2531	2508	2486	2463	2520	2475	399	750	500	1550	5	1	79721622	2001	-2510.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.88	2400	20231024	4.58	4175	-39.88	20230308	2400	4.58	20231024	4175	-39.88	20230308	2400	4.58	20231024	0.65	N	080420	500	398 억	84220	N	N	N	N
156	20231201	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	15	2	0.60	13399260	5343	66.32	2530	2530	2490	3260	1760	2510	2507.82	0.11	0	-712	2553	2531	2508	2486	2463	2520	2475	399	750	500	1550	5	1	79721622	2013	-2525.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.52	2400	20231024	5.21	4175	-39.52	20230308	2400	5.21	20231024	4175	-39.52	20230308	2400	5.21	20231024	0.65	N	080420	500	398 억	84220	N	N	N	N
157	20231201	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	10	2	0.40	11491090	4585	56.91	2530	2530	2490	3260	1760	2510	2506.24	0.11	0	-642	2553	2531	2508	2486	2463	2520	2475	399	750	500	1550	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.65	N	080420	500	398 억	84220	N	N	N	N
158	20231201	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	0	3	0.00	7707810	3079	38.22	2530	2530	2490	3260	1760	2510	2503.35	0.11	0	-627	2553	2531	2508	2486	2463	2520	2475	399	750	500	1550	5	1	79721622	2001	-2510.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.88	2400	20231024	4.58	4175	-39.88	20230308	2400	4.58	20231024	4175	-39.88	20230308	2400	4.58	20231024	0.65	N	080420	500	398 억	84220	N	N	N	N
159	20231201	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	5	2	0.20	3852305	1540	19.11	2530	2530	2490	3260	1760	2510	2501.50	0.11	0	-444	2553	2531	2508	2486	2463	2520	2475	399	750	500	1550	5	1	79721622	2005	-2515.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.76	2400	20231024	4.79	4175	-39.76	20230308	2400	4.79	20231024	4175	-39.76	20230308	2400	4.79	20231024	0.65	N	080420	500	398 억	84220	N	N	N	N
160	20231201	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	5	2	0.20	3022705	1209	15.01	2530	2530	2490	3260	1760	2510	2500.17	0.11	0	-214	2553	2531	2508	2486	2463	2520	2475	399	750	500	1550	5	1	79721622	2005	-2515.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.76	2400	20231024	4.79	4175	-39.76	20230308	2400	4.79	20231024	4175	-39.76	20230308	2400	4.79	20231024	0.65	N	080420	500	398 억	84220	N	N	N	N
161	20231201	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	10	2	0.40	566800	225	2.79	2530	2530	2505	3260	1760	2510	2519.11	0.11	0	-139	2553	2531	2508	2486	2463	2520	2475	399	750	500	1550	5	1	79721622	2009	-2520.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.65	N	080420	500	398 억	84220	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History