KissMeData/082920/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	220	2	1.37	1149864660	70747	101.50	16010	16410	16010	20850	11250	16060	16253.06	21.49	7719	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4857255	N	N	2	N	N
3	20231229	150725	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	220	2	1.37	1149864660	70747	101.50	16010	16410	16010	20850	11250	16060	16253.06	21.49	7719	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4857255	N	N	2	N	N
4	20231229	140726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	220	2	1.37	1149864660	70747	101.50	16010	16410	16010	20850	11250	16060	16253.06	21.49	7719	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4857255	N	N	2	N	N
5	20231229	130726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	220	2	1.37	1149864660	70747	101.50	16010	16410	16010	20850	11250	16060	16253.06	21.49	7719	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4857255	N	N	2	N	N
6	20231229	120728	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	220	2	1.37	1149864660	70747	101.50	16010	16410	16010	20850	11250	16060	16253.06	21.49	7719	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4857255	N	N	2	N	N
7	20231229	110656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	220	2	1.37	1149864660	70747	101.50	16010	16410	16010	20850	11250	16060	16253.06	21.49	7719	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4857255	N	N	2	N	N
8	20231229	100702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	220	2	1.37	1149864660	70747	101.50	16010	16410	16010	20850	11250	16060	16253.06	21.49	7719	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4857255	N	N	2	N	N
9	20231229	090703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	220	2	1.37	1149864660	70747	101.50	16010	16410	16010	20850	11250	16060	16253.06	21.49	7719	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4857255	N	N	2	N	N
10	20231228	160655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16280	220	2	1.37	1146233840	70524	101.18	16010	16410	16010	20850	11250	16060	16253.06	21.45	0	5461	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3680	15.17	1.84	12	0.31	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.68	N	082920	500	113 억	4849536	N	N	2	N	N
11	20231228	150701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16290	230	2	1.43	1093118490	67259	96.50	16010	16410	16010	20850	11250	16060	16252.37	21.45	0	4083	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3682	15.18	1.84	12	0.30	1073.00	8859.00	24700	20230704	-34.05	12650	20221229	28.77	24700	-34.05	20230704	12900	26.28	20230102	24700	-34.05	20230704	12650	28.77	20221229	2.68	N	082920	500	113 억	4849536	N	N	6	N	N
12	20231228	140654	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16290	230	2	1.43	957634430	58942	84.56	16010	16410	16010	20850	11250	16060	16247.06	21.45	0	1032	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3682	15.18	1.84	12	0.26	1073.00	8859.00	24700	20230704	-34.05	12650	20221229	28.77	24700	-34.05	20230704	12900	26.28	20230102	24700	-34.05	20230704	12650	28.77	20221229	2.68	N	082920	500	113 억	4849536	N	N	6	N	N
13	20231228	130654	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16290	230	2	1.43	775455420	47733	68.48	16010	16410	16010	20850	11250	16060	16245.69	21.45	0	-1056	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3682	15.18	1.84	12	0.21	1073.00	8859.00	24700	20230704	-34.05	12650	20221229	28.77	24700	-34.05	20230704	12900	26.28	20230102	24700	-34.05	20230704	12650	28.77	20221229	2.68	N	082920	500	113 억	4849536	N	N	6	N	N
14	20231228	120657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16310	250	2	1.56	609588130	37559	53.89	16010	16410	16010	20850	11250	16060	16230.15	21.45	0	695	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3687	15.20	1.84	12	0.17	1073.00	8859.00	24700	20230704	-33.97	12650	20221229	28.93	24700	-33.97	20230704	12900	26.43	20230102	24700	-33.97	20230704	12650	28.93	20221229	2.68	N	082920	500	113 억	4849536	N	N	6	N	N
15	20231228	110658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16220	160	2	1.00	331177930	20467	29.36	16010	16270	16010	20850	11250	16060	16181.07	21.45	0	3822	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3667	15.12	1.83	12	0.09	1073.00	8859.00	24700	20230704	-34.33	12650	20221229	28.22	24700	-34.33	20230704	12900	25.74	20230102	24700	-34.33	20230704	12650	28.22	20221229	2.68	N	082920	500	113 억	4849536	N	N	6	N	N
16	20231228	100655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16190	130	2	0.81	197835670	12251	17.58	16010	16220	16010	20850	11250	16060	16148.53	21.45	0	5251	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3660	15.09	1.83	12	0.05	1073.00	8859.00	24700	20230704	-34.45	12650	20221229	27.98	24700	-34.45	20230704	12900	25.50	20230102	24700	-34.45	20230704	12650	27.98	20221229	2.68	N	082920	500	113 억	4849536	N	N	6	N	N
17	20231228	090655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16160	100	2	0.62	28606960	1776	2.55	16010	16190	16010	20850	11250	16060	16107.52	21.45	0	843	16373	16216	16073	15916	15773	16210	15910	113	4790	500	11880	10	1	22605600	3653	15.06	1.82	12	0.01	1073.00	8859.00	24700	20230704	-34.57	12650	20221229	27.75	24700	-34.57	20230704	12900	25.27	20230102	24700	-34.57	20230704	12650	27.75	20221229	2.68	N	082920	500	113 억	4849536	N	N	6	N	N
18	20231227	160650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16060	0	3	0.00	1107386180	68955	56.80	16060	16230	15930	20850	11250	16060	16059.55	21.44	-2270	17718	16773	16416	16233	15876	15693	16325	15785	113	4790	500	11880	10	1	22605600	3630	14.97	1.81	12	0.31	1073.00	8859.00	24700	20230704	-34.98	12650	20221229	26.96	24700	-34.98	20230704	12900	24.50	20230102	24700	-34.98	20230704	12650	26.96	20221229	2.68	N	082920	500	113 억	4846779	N	N	6	N	N
19	20231227	150659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16100	40	2	0.25	1006634750	62694	51.64	16060	16230	15930	20850	11250	16060	16056.32	21.44	-2270	15845	16773	16416	16233	15876	15693	16325	15785	113	4790	500	11880	10	1	22605600	3640	15.00	1.82	12	0.28	1073.00	8859.00	24700	20230704	-34.82	12650	20221229	27.27	24700	-34.82	20230704	12900	24.81	20230102	24700	-34.82	20230704	12650	27.27	20221229	2.68	N	082920	500	113 억	4846779	N	N	49	N	N
20	20231227	140657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16010	-50	5	-0.31	836815850	52134	42.95	16060	16230	15930	20850	11250	16060	16051.25	21.44	-2270	9743	16773	16416	16233	15876	15693	16325	15785	113	4790	500	11880	10	1	22605600	3619	14.92	1.81	12	0.23	1073.00	8859.00	24700	20230704	-35.18	12650	20221229	26.56	24700	-35.18	20230704	12900	24.11	20230102	24700	-35.18	20230704	12650	26.56	20221229	2.68	N	082920	500	113 억	4846779	N	N	49	N	N
21	20231227	130651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16060	0	3	0.00	667162180	41552	34.23	16060	16230	15930	20850	11250	16060	16056.08	21.44	-2270	5233	16773	16416	16233	15876	15693	16325	15785	113	4790	500	11880	10	1	22605600	3630	14.97	1.81	12	0.18	1073.00	8859.00	24700	20230704	-34.98	12650	20221229	26.96	24700	-34.98	20230704	12900	24.50	20230102	24700	-34.98	20230704	12650	26.96	20221229	2.68	N	082920	500	113 억	4846779	N	N	49	N	N
22	20231227	120652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16060	0	3	0.00	643941180	40106	33.04	16060	16230	15930	20850	11250	16060	16055.98	21.44	-2270	5525	16773	16416	16233	15876	15693	16325	15785	113	4790	500	11880	10	1	22605600	3630	14.97	1.81	12	0.18	1073.00	8859.00	24700	20230704	-34.98	12650	20221229	26.96	24700	-34.98	20230704	12900	24.50	20230102	24700	-34.98	20230704	12650	26.96	20221229	2.68	N	082920	500	113 억	4846779	N	N	49	N	N
23	20231227	110656	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16080	20	2	0.12	556148940	34647	28.54	16060	16230	15930	20850	11250	16060	16051.86	21.44	-2270	4442	16773	16416	16233	15876	15693	16325	15785	113	4790	500	11880	10	1	22605600	3635	14.99	1.82	12	0.15	1073.00	8859.00	24700	20230704	-34.90	12650	20221229	27.11	24700	-34.90	20230704	12900	24.65	20230102	24700	-34.90	20230704	12650	27.11	20221229	2.68	N	082920	500	113 억	4846779	N	N	49	N	N
24	20231227	100656	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16000	-60	5	-0.37	424402610	26447	21.79	16060	16230	15930	20850	11250	16060	16047.29	21.44	-2270	1011	16773	16416	16233	15876	15693	16325	15785	113	4790	500	11880	10	1	22605600	3617	14.91	1.81	12	0.12	1073.00	8859.00	24700	20230704	-35.22	12650	20221229	26.48	24700	-35.22	20230704	12900	24.03	20230102	24700	-35.22	20230704	12650	26.48	20221229	2.68	N	082920	500	113 억	4846779	N	N	49	N	N
25	20231227	090658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16140	80	2	0.50	56334160	3502	2.88	16060	16140	16020	20850	11250	16060	16086.28	21.44	-2270	-131	16773	16416	16233	15876	15693	16325	15785	113	4790	500	11880	10	1	22605600	3649	15.04	1.82	12	0.02	1073.00	8859.00	24700	20230704	-34.66	12650	20221229	27.59	24700	-34.66	20230704	12900	25.12	20230102	24700	-34.66	20230704	12650	27.59	20221229	2.68	N	082920	500	113 억	4846779	N	N	49	N	N
26	20231226	160658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16060	-470	5	-2.84	1962670630	121000	156.29	16540	16590	16050	21450	11580	16530	16220.86	21.48	295	-20572	16910	16720	16590	16400	16270	16655	16335	113	4920	500	12230	10	1	22605600	3630	14.97	1.81	12	0.54	1073.00	8859.00	24700	20230704	-34.98	12650	20221229	26.96	24700	-34.98	20230704	12900	24.50	20230102	24700	-34.98	20230704	12650	26.96	20221229	2.70	N	082920	500	113 억	4855966	N	N	49	N	N
27	20231226	150654	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16140	-390	5	-2.36	1686889170	103842	134.12	16540	16590	16080	21450	11580	16530	16244.72	21.48	295	-21932	16910	16720	16590	16400	16270	16655	16335	113	4920	500	12230	10	1	22605600	3649	15.04	1.82	12	0.46	1073.00	8859.00	24700	20230704	-34.66	12650	20221229	27.59	24700	-34.66	20230704	12900	25.12	20230102	24700	-34.66	20230704	12650	27.59	20221229	2.70	N	082920	500	113 억	4855966	N	N	0	N	N
28	20231226	140657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16250	-280	5	-1.69	1104167870	67791	87.56	16540	16590	16140	21450	11580	16530	16287.76	21.48	295	-15089	16910	16720	16590	16400	16270	16655	16335	113	4920	500	12230	10	1	22605600	3673	15.14	1.83	12	0.30	1073.00	8859.00	24700	20230704	-34.21	12650	20221229	28.46	24700	-34.21	20230704	12900	25.97	20230102	24700	-34.21	20230704	12650	28.46	20221229	2.70	N	082920	500	113 억	4855966	N	N	0	N	N
29	20231226	130656	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16250	-280	5	-1.69	976125510	59916	77.39	16540	16590	16140	21450	11580	16530	16291.50	21.48	295	-12079	16910	16720	16590	16400	16270	16655	16335	113	4920	500	12230	10	1	22605600	3673	15.14	1.83	12	0.27	1073.00	8859.00	24700	20230704	-34.21	12650	20221229	28.46	24700	-34.21	20230704	12900	25.97	20230102	24700	-34.21	20230704	12650	28.46	20221229	2.70	N	082920	500	113 억	4855966	N	N	0	N	N
30	20231226	120655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16230	-300	5	-1.81	880111840	54011	69.76	16540	16590	16140	21450	11580	16530	16294.97	21.48	295	-8090	16910	16720	16590	16400	16270	16655	16335	113	4920	500	12230	10	1	22605600	3669	15.13	1.83	12	0.24	1073.00	8859.00	24700	20230704	-34.29	12650	20221229	28.30	24700	-34.29	20230704	12900	25.81	20230102	24700	-34.29	20230704	12650	28.30	20221229	2.70	N	082920	500	113 억	4855966	N	N	0	N	N
31	20231226	110659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16280	-250	5	-1.51	732784160	44943	58.05	16540	16590	16140	21450	11580	16530	16304.65	21.48	295	-5957	16910	16720	16590	16400	16270	16655	16335	113	4920	500	12230	10	1	22605600	3680	15.17	1.84	12	0.20	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	24700	-34.09	20230704	12900	26.20	20230102	24700	-34.09	20230704	12650	28.70	20221229	2.70	N	082920	500	113 억	4855966	N	N	0	N	N
32	20231226	100655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16270	-260	5	-1.57	550396430	33750	43.59	16540	16590	16140	21450	11580	16530	16307.92	21.48	295	-4990	16910	16720	16590	16400	16270	16655	16335	113	4920	500	12230	10	1	22605600	3678	15.16	1.84	12	0.15	1073.00	8859.00	24700	20230704	-34.13	12650	20221229	28.62	24700	-34.13	20230704	12900	26.12	20230102	24700	-34.13	20230704	12650	28.62	20221229	2.70	N	082920	500	113 억	4855966	N	N	0	N	N
33	20231226	090657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16400	-130	5	-0.79	103964010	6297	8.13	16540	16590	16390	21450	11580	16530	16510.03	21.48	295	-1259	16910	16720	16590	16400	16270	16655	16335	113	4920	500	12230	10	1	22605600	3707	15.28	1.85	12	0.03	1073.00	8859.00	24700	20230704	-33.60	12650	20221229	29.64	24700	-33.60	20230704	12900	27.13	20230102	24700	-33.60	20230704	12650	29.64	20221229	2.70	N	082920	500	113 억	4855966	N	N	0	N	N
34	20231222	160647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16530	20	2	0.12	1281570000	77381	81.32	16600	16780	16460	21450	11560	16510	16561.85	21.53	636	-7988	16810	16660	16550	16400	16290	16605	16345	113	4940	500	12210	10	1	22605600	3737	15.41	1.87	12	0.34	1073.00	8859.00	24700	20230704	-33.08	12650	20221229	30.67	24700	-33.08	20230704	12900	28.14	20230102	24700	-33.08	20230704	12650	30.67	20221229	2.68	N	082920	500	113 억	4868087	N	N	1	N	N
35	20231222	150644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16540	30	2	0.18	1137757500	68671	72.17	16600	16780	16460	21450	11560	16510	16568.24	21.53	636	-9685	16810	16660	16550	16400	16290	16605	16345	113	4940	500	12210	10	1	22605600	3739	15.41	1.87	12	0.30	1073.00	8859.00	24700	20230704	-33.04	12650	20221229	30.75	24700	-33.04	20230704	12900	28.22	20230102	24700	-33.04	20230704	12650	30.75	20221229	2.68	N	082920	500	113 억	4868087	N	N	1	N	N
36	20231222	140642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16470	-40	5	-0.24	999167310	60268	63.34	16600	16780	16470	21450	11560	16510	16578.74	21.53	636	-8196	16810	16660	16550	16400	16290	16605	16345	113	4940	500	12210	10	1	22605600	3723	15.35	1.86	12	0.27	1073.00	8859.00	24700	20230704	-33.32	12650	20221229	30.20	24700	-33.32	20230704	12900	27.67	20230102	24700	-33.32	20230704	12650	30.20	20221229	2.68	N	082920	500	113 억	4868087	N	N	1	N	N
37	20231222	130644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16580	70	2	0.42	638878690	38456	40.41	16600	16780	16500	21450	11560	16510	16613.24	21.53	636	160	16810	16660	16550	16400	16290	16605	16345	113	4940	500	12210	10	1	22605600	3748	15.45	1.87	12	0.17	1073.00	8859.00	24700	20230704	-32.87	12650	20221229	31.07	24700	-32.87	20230704	12900	28.53	20230102	24700	-32.87	20230704	12650	31.07	20221229	2.68	N	082920	500	113 억	4868087	N	N	1	N	N
38	20231222	120642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16560	50	2	0.30	541892710	32608	34.27	16600	16780	16500	21450	11560	16510	16618.40	21.53	636	1108	16810	16660	16550	16400	16290	16605	16345	113	4940	500	12210	10	1	22605600	3743	15.43	1.87	12	0.14	1073.00	8859.00	24700	20230704	-32.96	12650	20221229	30.91	24700	-32.96	20230704	12900	28.37	20230102	24700	-32.96	20230704	12650	30.91	20221229	2.68	N	082920	500	113 억	4868087	N	N	1	N	N
39	20231222	110642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16620	110	2	0.67	445360130	26788	28.15	16600	16780	16500	21450	11560	16510	16625.36	21.53	636	2764	16810	16660	16550	16400	16290	16605	16345	113	4940	500	12210	10	1	22605600	3757	15.49	1.88	12	0.12	1073.00	8859.00	24700	20230704	-32.71	12650	20221229	31.38	24700	-32.71	20230704	12900	28.84	20230102	24700	-32.71	20230704	12650	31.38	20221229	2.68	N	082920	500	113 억	4868087	N	N	1	N	N
40	20231222	100641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16570	60	2	0.36	184353300	11139	11.71	16600	16620	16500	21450	11560	16510	16550.26	21.53	636	-820	16810	16660	16550	16400	16290	16605	16345	113	4940	500	12210	10	1	22605600	3746	15.44	1.87	12	0.05	1073.00	8859.00	24700	20230704	-32.91	12650	20221229	30.99	24700	-32.91	20230704	12900	28.45	20230102	24700	-32.91	20230704	12650	30.99	20221229	2.68	N	082920	500	113 억	4868087	N	N	1	N	N
41	20231222	090642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16520	10	2	0.06	91351090	5521	5.80	16600	16620	16500	21450	11560	16510	16546.11	21.53	636	-512	16810	16660	16550	16400	16290	16605	16345	113	4940	500	12210	10	1	22605600	3734	15.40	1.86	12	0.02	1073.00	8859.00	24700	20230704	-33.12	12650	20221229	30.59	24700	-33.12	20230704	12900	28.06	20230102	24700	-33.12	20230704	12650	30.59	20221229	2.68	N	082920	500	113 억	4868087	N	N	1	N	N
42	20231221	160639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16510	-230	5	-1.37	1564848670	94417	98.97	16700	16700	16440	21750	11720	16740	16573.81	21.50	902	-13021	17006	16872	16716	16582	16426	16940	16650	113	5010	500	12380	10	1	22605600	3732	15.39	1.86	12	0.42	1073.00	8859.00	24700	20230704	-33.16	12650	20221229	30.51	24700	-33.16	20230704	12900	27.98	20230102	24700	-33.16	20230704	12650	30.51	20221229	2.70	N	082920	500	113 억	4860523	N	N	1	N	N
43	20231221	150640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16610	-130	5	-0.78	1441274750	86941	91.14	16700	16700	16440	21750	11720	16740	16577.62	21.50	902	-12451	17006	16872	16716	16582	16426	16940	16650	113	5010	500	12380	10	1	22605600	3755	15.48	1.87	12	0.38	1073.00	8859.00	24700	20230704	-32.75	12650	20221229	31.30	24700	-32.75	20230704	12900	28.76	20230102	24700	-32.75	20230704	12650	31.30	20221229	2.70	N	082920	500	113 억	4860523	N	N	0	N	N
44	20231221	140639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16530	-210	5	-1.25	1227155100	73988	77.56	16700	16700	16440	21750	11720	16740	16585.87	21.50	902	-12166	17006	16872	16716	16582	16426	16940	16650	113	5010	500	12380	10	1	22605600	3737	15.41	1.87	12	0.33	1073.00	8859.00	24700	20230704	-33.08	12650	20221229	30.67	24700	-33.08	20230704	12900	28.14	20230102	24700	-33.08	20230704	12650	30.67	20221229	2.70	N	082920	500	113 억	4860523	N	N	0	N	N
45	20231221	130639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16540	-200	5	-1.19	1096348270	66072	69.26	16700	16700	16440	21750	11720	16740	16593.24	21.50	902	-9279	17006	16872	16716	16582	16426	16940	16650	113	5010	500	12380	10	1	22605600	3739	15.41	1.87	12	0.29	1073.00	8859.00	24700	20230704	-33.04	12650	20221229	30.75	24700	-33.04	20230704	12900	28.22	20230102	24700	-33.04	20230704	12650	30.75	20221229	2.70	N	082920	500	113 억	4860523	N	N	0	N	N
46	20231221	120642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16550	-190	5	-1.14	954944390	57535	60.31	16700	16700	16440	21750	11720	16740	16597.63	21.50	902	-7262	17006	16872	16716	16582	16426	16940	16650	113	5010	500	12380	10	1	22605600	3741	15.42	1.87	12	0.25	1073.00	8859.00	24700	20230704	-33.00	12650	20221229	30.83	24700	-33.00	20230704	12900	28.29	20230102	24700	-33.00	20230704	12650	30.83	20221229	2.70	N	082920	500	113 억	4860523	N	N	0	N	N
47	20231221	110643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16580	-160	5	-0.96	753654250	45398	47.59	16700	16700	16440	21750	11720	16740	16601.05	21.50	902	-10358	17006	16872	16716	16582	16426	16940	16650	113	5010	500	12380	10	1	22605600	3748	15.45	1.87	12	0.20	1073.00	8859.00	24700	20230704	-32.87	12650	20221229	31.07	24700	-32.87	20230704	12900	28.53	20230102	24700	-32.87	20230704	12650	31.07	20221229	2.70	N	082920	500	113 억	4860523	N	N	0	N	N
48	20231221	100639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16610	-130	5	-0.78	540840000	32552	34.12	16700	16700	16440	21750	11720	16740	16614.65	21.50	902	-7161	17006	16872	16716	16582	16426	16940	16650	113	5010	500	12380	10	1	22605600	3755	15.48	1.87	12	0.14	1073.00	8859.00	24700	20230704	-32.75	12650	20221229	31.30	24700	-32.75	20230704	12900	28.76	20230102	24700	-32.75	20230704	12650	31.30	20221229	2.70	N	082920	500	113 억	4860523	N	N	0	N	N
49	20231221	090640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16590	-150	5	-0.90	118659070	7161	7.51	16700	16700	16440	21750	11720	16740	16570.18	21.50	902	-692	17006	16872	16716	16582	16426	16940	16650	113	5010	500	12380	10	1	22605600	3750	15.46	1.87	12	0.03	1073.00	8859.00	24700	20230704	-32.83	12650	20221229	31.15	24700	-32.83	20230704	12900	28.60	20230102	24700	-32.83	20230704	12650	31.15	20221229	2.70	N	082920	500	113 억	4860523	N	N	0	N	N
50	20231220	160641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16740	140	2	0.84	1588020530	94985	101.69	16600	16850	16560	21550	11620	16600	16718.64	21.45	65	-9922	16826	16712	16546	16432	16266	16770	16490	113	4950	500	12280	10	1	22605600	3784	15.60	1.89	12	0.42	1073.00	8859.00	24700	20230704	-32.23	12650	20221229	32.33	24700	-32.23	20230704	12900	29.77	20230102	24700	-32.23	20230704	12650	32.33	20221229	2.69	N	082920	500	113 억	4849561	N	N	86	N	N
51	20231220	150715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16770	170	2	1.02	1515045110	90628	97.03	16600	16850	16560	21550	11620	16600	16717.20	21.45	65	-9404	16826	16712	16546	16432	16266	16770	16490	113	4950	500	12280	10	1	22605600	3791	15.63	1.89	12	0.40	1073.00	8859.00	24700	20230704	-32.11	12650	20221229	32.57	24700	-32.11	20230704	12900	30.00	20230102	24700	-32.11	20230704	12650	32.57	20221229	2.69	N	082920	500	113 억	4849561	N	N	86	N	N
52	20231220	140723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16750	150	2	0.90	1307540860	78234	83.76	16600	16850	16560	21550	11620	16600	16713.22	21.45	65	-9202	16826	16712	16546	16432	16266	16770	16490	113	4950	500	12280	10	1	22605600	3786	15.61	1.89	12	0.35	1073.00	8859.00	24700	20230704	-32.19	12650	20221229	32.41	24700	-32.19	20230704	12900	29.84	20230102	24700	-32.19	20230704	12650	32.41	20221229	2.69	N	082920	500	113 억	4849561	N	N	86	N	N
53	20231220	130719	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16720	120	2	0.72	1200596360	71847	76.92	16600	16850	16560	21550	11620	16600	16710.47	21.45	65	-9302	16826	16712	16546	16432	16266	16770	16490	113	4950	500	12280	10	1	22605600	3780	15.58	1.89	12	0.32	1073.00	8859.00	24700	20230704	-32.31	12650	20221229	32.17	24700	-32.31	20230704	12900	29.61	20230102	24700	-32.31	20230704	12650	32.17	20221229	2.69	N	082920	500	113 억	4849561	N	N	86	N	N
54	20231220	120638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16670	70	2	0.42	1059706580	63422	67.90	16600	16850	16560	21550	11620	16600	16708.83	21.45	65	-4133	16826	16712	16546	16432	16266	16770	16490	113	4950	500	12280	10	1	22605600	3768	15.54	1.88	12	0.28	1073.00	8859.00	24700	20230704	-32.51	12650	20221229	31.78	24700	-32.51	20230704	12900	29.22	20230102	24700	-32.51	20230704	12650	31.78	20221229	2.69	N	082920	500	113 억	4849561	N	N	86	N	N
55	20231220	110641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16740	140	2	0.84	843273940	50451	54.01	16600	16850	16560	21550	11620	16600	16714.73	21.45	65	1324	16826	16712	16546	16432	16266	16770	16490	113	4950	500	12280	10	1	22605600	3784	15.60	1.89	12	0.22	1073.00	8859.00	24700	20230704	-32.23	12650	20221229	32.33	24700	-32.23	20230704	12900	29.77	20230102	24700	-32.23	20230704	12650	32.33	20221229	2.69	N	082920	500	113 억	4849561	N	N	86	N	N
56	20231220	100640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16670	70	2	0.42	674830930	40381	43.23	16600	16850	16560	21550	11620	16600	16711.62	21.45	65	1830	16826	16712	16546	16432	16266	16770	16490	113	4950	500	12280	10	1	22605600	3768	15.54	1.88	12	0.18	1073.00	8859.00	24700	20230704	-32.51	12650	20221229	31.78	24700	-32.51	20230704	12900	29.22	20230102	24700	-32.51	20230704	12650	31.78	20221229	2.69	N	082920	500	113 억	4849561	N	N	86	N	N
57	20231220	090639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16700	100	2	0.60	244553250	14685	15.72	16600	16760	16560	21550	11620	16600	16653.30	21.45	65	6972	16826	16712	16546	16432	16266	16770	16490	113	4950	500	12280	10	1	22605600	3775	15.56	1.89	12	0.06	1073.00	8859.00	24700	20230704	-32.39	12650	20221229	32.02	24700	-32.39	20230704	12900	29.46	20230102	24700	-32.39	20230704	12650	32.02	20221229	2.69	N	082920	500	113 억	4849561	N	N	86	N	N
58	20231219	160639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16600	60	2	0.36	1533725790	92742	45.83	16540	16660	16380	21500	11580	16540	16537.50	21.39	0	-10181	17073	16806	16583	16316	16093	16940	16450	113	4960	500	12230	10	1	22605600	3753	15.47	1.87	12	0.41	1073.00	8859.00	24700	20230704	-32.79	12650	20221229	31.23	24700	-32.79	20230704	12900	28.68	20230102	24700	-32.79	20230704	12650	31.23	20221229	2.66	N	082920	500	113 억	4835505	N	N	86	N	N
59	20231219	150642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16560	20	2	0.12	1471233610	88972	43.97	16540	16660	16380	21500	11580	16540	16535.92	21.39	0	-9353	17073	16806	16583	16316	16093	16940	16450	113	4960	500	12230	10	1	22605600	3743	15.43	1.87	12	0.39	1073.00	8859.00	24700	20230704	-32.96	12650	20221229	30.91	24700	-32.96	20230704	12900	28.37	20230102	24700	-32.96	20230704	12650	30.91	20221229	2.66	N	082920	500	113 억	4835505	N	N	9	N	N
60	20231219	140638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16590	50	2	0.30	1326531670	80232	39.65	16540	16660	16380	21500	11580	16540	16533.70	21.39	0	-8336	17073	16806	16583	16316	16093	16940	16450	113	4960	500	12230	10	1	22605600	3750	15.46	1.87	12	0.35	1073.00	8859.00	24700	20230704	-32.83	12650	20221229	31.15	24700	-32.83	20230704	12900	28.60	20230102	24700	-32.83	20230704	12650	31.15	20221229	2.66	N	082920	500	113 억	4835505	N	N	9	N	N
61	20231219	130642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16560	20	2	0.12	1055307650	63902	31.58	16540	16660	16380	21500	11580	16540	16514.47	21.39	0	-7818	17073	16806	16583	16316	16093	16940	16450	113	4960	500	12230	10	1	22605600	3743	15.43	1.87	12	0.28	1073.00	8859.00	24700	20230704	-32.96	12650	20221229	30.91	24700	-32.96	20230704	12900	28.37	20230102	24700	-32.96	20230704	12650	30.91	20221229	2.66	N	082920	500	113 억	4835505	N	N	9	N	N
62	20231219	120642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16550	10	2	0.06	916759360	55524	27.44	16540	16660	16380	21500	11580	16540	16511.05	21.39	0	-5773	17073	16806	16583	16316	16093	16940	16450	113	4960	500	12230	10	1	22605600	3741	15.42	1.87	12	0.25	1073.00	8859.00	24700	20230704	-33.00	12650	20221229	30.83	24700	-33.00	20230704	12900	28.29	20230102	24700	-33.00	20230704	12650	30.83	20221229	2.66	N	082920	500	113 억	4835505	N	N	9	N	N
63	20231219	110640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16620	80	2	0.48	799778420	48462	23.95	16540	16660	16380	21500	11580	16540	16503.21	21.39	0	-1742	17073	16806	16583	16316	16093	16940	16450	113	4960	500	12230	10	1	22605600	3757	15.49	1.88	12	0.21	1073.00	8859.00	24700	20230704	-32.71	12650	20221229	31.38	24700	-32.71	20230704	12900	28.84	20230102	24700	-32.71	20230704	12650	31.38	20221229	2.66	N	082920	500	113 억	4835505	N	N	9	N	N
64	20231219	100638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16490	-50	5	-0.30	562283230	34104	16.85	16540	16660	16380	21500	11580	16540	16487.31	21.39	0	-5271	17073	16806	16583	16316	16093	16940	16450	113	4960	500	12230	10	1	22605600	3728	15.37	1.86	12	0.15	1073.00	8859.00	24700	20230704	-33.24	12650	20221229	30.36	24700	-33.24	20230704	12900	27.83	20230102	24700	-33.24	20230704	12650	30.36	20221229	2.66	N	082920	500	113 억	4835505	N	N	9	N	N
65	20231219	090637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16550	10	2	0.06	78526760	4742	2.34	16540	16660	16520	21500	11580	16540	16559.84	21.39	0	-1327	17073	16806	16583	16316	16093	16940	16450	113	4960	500	12230	10	1	22605600	3741	15.42	1.87	12	0.02	1073.00	8859.00	24700	20230704	-33.00	12650	20221229	30.83	24700	-33.00	20230704	12900	28.29	20230102	24700	-33.00	20230704	12650	30.83	20221229	2.66	N	082920	500	113 억	4835505	N	N	9	N	N
66	20231218	160636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16540	200	2	1.22	3354482660	202030	131.96	16380	16850	16360	21200	11440	16340	16603.91	21.12	962	35519	16853	16596	16373	16116	15893	16485	16005	113	4860	500	12090	10	1	22605600	3739	15.41	1.87	12	0.89	1073.00	8859.00	24700	20230704	-33.04	12650	20221229	30.75	24700	-33.04	20230704	12900	28.22	20230102	24700	-33.04	20230704	12650	30.75	20221229	2.68	N	082920	500	113 억	4775169	N	N	9	N	N
67	20231218	150638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16500	160	2	0.98	3232951330	194678	127.15	16380	16850	16360	21200	11440	16340	16606.66	21.12	962	36090	16853	16596	16373	16116	15893	16485	16005	113	4860	500	12090	10	1	22605600	3730	15.38	1.86	12	0.86	1073.00	8859.00	24700	20230704	-33.20	12650	20221229	30.43	24700	-33.20	20230704	12900	27.91	20230102	24700	-33.20	20230704	12650	30.43	20221229	2.68	N	082920	500	113 억	4775169	N	N	86	N	N
68	20231218	140635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16550	210	2	1.29	2982688470	179521	117.26	16380	16850	16360	21200	11440	16340	16614.71	21.12	962	37910	16853	16596	16373	16116	15893	16485	16005	113	4860	500	12090	10	1	22605600	3741	15.42	1.87	12	0.79	1073.00	8859.00	24700	20230704	-33.00	12650	20221229	30.83	24700	-33.00	20230704	12900	28.29	20230102	24700	-33.00	20230704	12650	30.83	20221229	2.68	N	082920	500	113 억	4775169	N	N	86	N	N
69	20231218	130636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16600	260	2	1.59	2729529600	164249	107.28	16380	16850	16360	21200	11440	16340	16618.24	21.12	962	38725	16853	16596	16373	16116	15893	16485	16005	113	4860	500	12090	10	1	22605600	3753	15.47	1.87	12	0.73	1073.00	8859.00	24700	20230704	-32.79	12650	20221229	31.23	24700	-32.79	20230704	12900	28.68	20230102	24700	-32.79	20230704	12650	31.23	20221229	2.68	N	082920	500	113 억	4775169	N	N	86	N	N
70	20231218	120631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16600	260	2	1.59	2306017270	138739	90.62	16380	16850	16360	21200	11440	16340	16621.26	21.12	962	29476	16853	16596	16373	16116	15893	16485	16005	113	4860	500	12090	10	1	22605600	3753	15.47	1.87	12	0.61	1073.00	8859.00	24700	20230704	-32.79	12650	20221229	31.23	24700	-32.79	20230704	12900	28.68	20230102	24700	-32.79	20230704	12650	31.23	20221229	2.68	N	082920	500	113 억	4775169	N	N	86	N	N
71	20231218	110635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16660	320	2	1.96	2126923380	127964	83.58	16380	16850	16360	21200	11440	16340	16621.26	21.12	962	33791	16853	16596	16373	16116	15893	16485	16005	113	4860	500	12090	10	1	22605600	3766	15.53	1.88	12	0.57	1073.00	8859.00	24700	20230704	-32.55	12650	20221229	31.70	24700	-32.55	20230704	12900	29.15	20230102	24700	-32.55	20230704	12650	31.70	20221229	2.68	N	082920	500	113 억	4775169	N	N	86	N	N
72	20231218	100633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16610	270	2	1.65	1911224500	114964	75.09	16380	16850	16360	21200	11440	16340	16624.55	21.12	962	39007	16853	16596	16373	16116	15893	16485	16005	113	4860	500	12090	10	1	22605600	3755	15.48	1.87	12	0.51	1073.00	8859.00	24700	20230704	-32.75	12650	20221229	31.30	24700	-32.75	20230704	12900	28.76	20230102	24700	-32.75	20230704	12650	31.30	20221229	2.68	N	082920	500	113 억	4775169	N	N	86	N	N
73	20231218	090631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16500	160	2	0.98	443642730	26864	17.55	16380	16580	16360	21200	11440	16340	16514.40	21.12	962	16136	16853	16596	16373	16116	15893	16485	16005	113	4860	500	12090	10	1	22605600	3730	15.38	1.86	12	0.12	1073.00	8859.00	24700	20230704	-33.20	12650	20221229	30.43	24700	-33.20	20230704	12900	27.91	20230102	24700	-33.20	20230704	12650	30.43	20221229	2.68	N	082920	500	113 억	4775169	N	N	86	N	N
74	20231215	160632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16340	-150	5	-0.91	2501481580	152865	156.34	16400	16630	16150	21400	11550	16490	16363.99	20.99	367	16686	16863	16676	16503	16316	16143	16590	16230	113	4910	500	12200	10	1	22605600	3694	15.23	1.84	12	0.68	1073.00	8859.00	24700	20230704	-33.85	12650	20221229	29.17	24700	-33.85	20230704	12900	26.67	20230102	24700	-33.85	20230704	12650	29.17	20221229	2.71	N	082920	500	113 억	4745855	N	N	86	N	N
75	20231215	150635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16330	-160	5	-0.97	2305883320	140896	144.10	16400	16630	16150	21400	11550	16490	16365.85	20.99	367	14219	16863	16676	16503	16316	16143	16590	16230	113	4910	500	12200	10	1	22605600	3691	15.22	1.84	12	0.62	1073.00	8859.00	24700	20230704	-33.89	12650	20221229	29.09	24700	-33.89	20230704	12900	26.59	20230102	24700	-33.89	20230704	12650	29.09	20221229	2.71	N	082920	500	113 억	4745855	N	N	2	N	N
76	20231215	140635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16180	-310	5	-1.88	1942547730	118469	121.16	16400	16630	16170	21400	11550	16490	16397.10	20.99	367	4558	16863	16676	16503	16316	16143	16590	16230	113	4910	500	12200	10	1	22605600	3658	15.08	1.83	12	0.52	1073.00	8859.00	24700	20230704	-34.49	12650	20221229	27.91	24700	-34.49	20230704	12900	25.43	20230102	24700	-34.49	20230704	12650	27.91	20221229	2.71	N	082920	500	113 억	4745855	N	N	2	N	N
77	20231215	130631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16270	-220	5	-1.33	1640660230	99860	102.13	16400	16630	16250	21400	11550	16490	16429.60	20.99	367	3753	16863	16676	16503	16316	16143	16590	16230	113	4910	500	12200	10	1	22605600	3678	15.16	1.84	12	0.44	1073.00	8859.00	24700	20230704	-34.13	12650	20221229	28.62	24700	-34.13	20230704	12900	26.12	20230102	24700	-34.13	20230704	12650	28.62	20221229	2.71	N	082920	500	113 억	4745855	N	N	2	N	N
78	20231215	120632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16320	-170	5	-1.03	1346870150	81830	83.69	16400	16630	16290	21400	11550	16490	16459.37	20.99	367	5084	16863	16676	16503	16316	16143	16590	16230	113	4910	500	12200	10	1	22605600	3689	15.21	1.84	12	0.36	1073.00	8859.00	24700	20230704	-33.93	12650	20221229	29.01	24700	-33.93	20230704	12900	26.51	20230102	24700	-33.93	20230704	12650	29.01	20221229	2.71	N	082920	500	113 억	4745855	N	N	2	N	N
79	20231215	110627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16460	-30	5	-0.18	793676120	48052	49.14	16400	16630	16400	21400	11550	16490	16517.03	20.99	367	8975	16863	16676	16503	16316	16143	16590	16230	113	4910	500	12200	10	1	22605600	3721	15.34	1.86	12	0.21	1073.00	8859.00	24700	20230704	-33.36	12650	20221229	30.12	24700	-33.36	20230704	12900	27.60	20230102	24700	-33.36	20230704	12650	30.12	20221229	2.71	N	082920	500	113 억	4745855	N	N	2	N	N
80	20231215	100633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16570	80	2	0.49	518080100	31357	32.07	16400	16630	16400	21400	11550	16490	16521.99	20.99	367	9910	16863	16676	16503	16316	16143	16590	16230	113	4910	500	12200	10	1	22605600	3746	15.44	1.87	12	0.14	1073.00	8859.00	24700	20230704	-32.91	12650	20221229	30.99	24700	-32.91	20230704	12900	28.45	20230102	24700	-32.91	20230704	12650	30.99	20221229	2.71	N	082920	500	113 억	4745855	N	N	2	N	N
81	20231215	090633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16600	110	2	0.67	109459580	6633	6.78	16400	16630	16400	21400	11550	16490	16502.27	20.99	367	1142	16863	16676	16503	16316	16143	16590	16230	113	4910	500	12200	10	1	22605600	3753	15.47	1.87	12	0.03	1073.00	8859.00	24700	20230704	-32.79	12650	20221229	31.23	24700	-32.79	20230704	12900	28.68	20230102	24700	-32.79	20230704	12650	31.23	20221229	2.71	N	082920	500	113 억	4745855	N	N	2	N	N
82	20231214	160629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16490	70	2	0.43	1603718650	97548	48.41	16580	16690	16330	21300	11500	16420	16440.14	20.97	283	-22632	17133	16776	16373	16016	15613	16955	16195	113	4880	500	12150	10	1	22605600	3728	15.37	1.86	12	0.43	1073.00	8859.00	24700	20230704	-33.24	12650	20221229	30.36	24700	-33.24	20230704	12900	27.83	20230102	24700	-33.24	20230704	12650	30.36	20221229	2.75	N	082920	500	113 억	4740412	N	N	2	N	N
83	20231214	150652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16430	10	2	0.06	1495238540	90963	45.14	16580	16690	16330	21300	11500	16420	16437.88	20.97	283	-22756	17133	16776	16373	16016	15613	16955	16195	113	4880	500	12150	10	1	22605600	3714	15.31	1.85	12	0.40	1073.00	8859.00	24700	20230704	-33.48	12650	20221229	29.88	24700	-33.48	20230704	12900	27.36	20230102	24700	-33.48	20230704	12650	29.88	20221229	2.75	N	082920	500	113 억	4740412	N	N	0	N	N
84	20231214	140637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16430	10	2	0.06	1291954560	78585	39.00	16580	16690	16330	21300	11500	16420	16440.22	20.97	283	-19704	17133	16776	16373	16016	15613	16955	16195	113	4880	500	12150	10	1	22605600	3714	15.31	1.85	12	0.35	1073.00	8859.00	24700	20230704	-33.48	12650	20221229	29.88	24700	-33.48	20230704	12900	27.36	20230102	24700	-33.48	20230704	12650	29.88	20221229	2.75	N	082920	500	113 억	4740412	N	N	0	N	N
85	20231214	130648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16430	10	2	0.06	1098505490	66818	33.16	16580	16690	16330	21300	11500	16420	16440.26	20.97	283	-18781	17133	16776	16373	16016	15613	16955	16195	113	4880	500	12150	10	1	22605600	3714	15.31	1.85	12	0.30	1073.00	8859.00	24700	20230704	-33.48	12650	20221229	29.88	24700	-33.48	20230704	12900	27.36	20230102	24700	-33.48	20230704	12650	29.88	20221229	2.75	N	082920	500	113 억	4740412	N	N	0	N	N
86	20231214	120659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16380	-40	5	-0.24	1003872830	61047	30.30	16580	16690	16330	21300	11500	16420	16444.26	20.97	283	-17727	17133	16776	16373	16016	15613	16955	16195	113	4880	500	12150	10	1	22605600	3703	15.27	1.85	12	0.27	1073.00	8859.00	24700	20230704	-33.68	12650	20221229	29.49	24700	-33.68	20230704	12900	26.98	20230102	24700	-33.68	20230704	12650	29.49	20221229	2.75	N	082920	500	113 억	4740412	N	N	0	N	N
87	20231214	110631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16420	0	3	0.00	719516680	43698	21.69	16580	16690	16370	21300	11500	16420	16465.67	20.97	283	-14584	17133	16776	16373	16016	15613	16955	16195	113	4880	500	12150	10	1	22605600	3712	15.30	1.85	12	0.19	1073.00	8859.00	24700	20230704	-33.52	12650	20221229	29.80	24700	-33.52	20230704	12900	27.29	20230102	24700	-33.52	20230704	12650	29.80	20221229	2.75	N	082920	500	113 억	4740412	N	N	0	N	N
88	20231214	100624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16390	-30	5	-0.18	556586350	33782	16.77	16580	16690	16370	21300	11500	16420	16475.83	20.97	283	-13436	17133	16776	16373	16016	15613	16955	16195	113	4880	500	12150	10	1	22605600	3705	15.27	1.85	12	0.15	1073.00	8859.00	24700	20230704	-33.64	12650	20221229	29.57	24700	-33.64	20230704	12900	27.05	20230102	24700	-33.64	20230704	12650	29.57	20221229	2.75	N	082920	500	113 억	4740412	N	N	0	N	N
89	20231214	090604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16520	100	2	0.61	121410300	7315	3.63	16580	16690	16520	21300	11500	16420	16597.44	20.97	283	-946	17133	16776	16373	16016	15613	16955	16195	113	4880	500	12150	10	1	22605600	3734	15.40	1.86	12	0.03	1073.00	8859.00	24700	20230704	-33.12	12650	20221229	30.59	24700	-33.12	20230704	12900	28.06	20230102	24700	-33.12	20230704	12650	30.59	20221229	2.75	N	082920	500	113 억	4740412	N	N	0	N	N
90	20231213	160628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16420	330	2	2.05	3285794600	200657	131.04	16090	16730	15970	20900	11270	16090	16375.03	20.92	491	-13438	16430	16260	16030	15860	15630	16145	15745	113	4810	500	11900	10	1	22605600	3712	15.30	1.85	12	0.89	1073.00	8859.00	24700	20230704	-33.52	12600	20221209	30.32	24700	-33.52	20230704	12900	27.29	20230102	24700	-33.52	20230704	12650	29.80	20221229	2.74	N	082920	500	113 억	4728632	N	N	0	N	N
91	20231213	150642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16330	240	2	1.49	3114091670	190160	124.18	16090	16730	15970	20900	11270	16090	16376.26	20.92	491	-11461	16430	16260	16030	15860	15630	16145	15745	113	4810	500	11900	10	1	22605600	3691	15.22	1.84	12	0.84	1073.00	8859.00	24700	20230704	-33.89	12600	20221209	29.60	24700	-33.89	20230704	12900	26.59	20230102	24700	-33.89	20230704	12650	29.09	20221229	2.74	N	082920	500	113 억	4728632	N	N	0	N	N
92	20231213	140641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16400	310	2	1.93	2885801020	176204	115.07	16090	16730	15970	20900	11270	16090	16377.71	20.92	491	-5492	16430	16260	16030	15860	15630	16145	15745	113	4810	500	11900	10	1	22605600	3707	15.28	1.85	12	0.78	1073.00	8859.00	24700	20230704	-33.60	12600	20221209	30.16	24700	-33.60	20230704	12900	27.13	20230102	24700	-33.60	20230704	12650	29.64	20221229	2.74	N	082920	500	113 억	4728632	N	N	0	N	N
93	20231213	130642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16330	240	2	1.49	2685195060	163912	107.04	16090	16730	15970	20900	11270	16090	16382.04	20.92	491	-5478	16430	16260	16030	15860	15630	16145	15745	113	4810	500	11900	10	1	22605600	3691	15.22	1.84	12	0.73	1073.00	8859.00	24700	20230704	-33.89	12600	20221209	29.60	24700	-33.89	20230704	12900	26.59	20230102	24700	-33.89	20230704	12650	29.09	20221229	2.74	N	082920	500	113 억	4728632	N	N	0	N	N
94	20231213	120640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16470	380	2	2.36	2503429730	152818	99.79	16090	16730	15970	20900	11270	16090	16381.89	20.92	491	-4117	16430	16260	16030	15860	15630	16145	15745	113	4810	500	11900	10	1	22605600	3723	15.35	1.86	12	0.68	1073.00	8859.00	24700	20230704	-33.32	12600	20221209	30.71	24700	-33.32	20230704	12900	27.67	20230102	24700	-33.32	20230704	12650	30.20	20221229	2.74	N	082920	500	113 억	4728632	N	N	0	N	N
95	20231213	110641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16340	250	2	1.55	2134660550	130476	85.20	16090	16730	15970	20900	11270	16090	16360.69	20.92	491	-3852	16430	16260	16030	15860	15630	16145	15745	113	4810	500	11900	10	1	22605600	3694	15.23	1.84	12	0.58	1073.00	8859.00	24700	20230704	-33.85	12600	20221209	29.68	24700	-33.85	20230704	12900	26.67	20230102	24700	-33.85	20230704	12650	29.17	20221229	2.74	N	082920	500	113 억	4728632	N	N	0	N	N
96	20231213	100644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16020	-70	5	-0.44	489982970	30473	19.90	16090	16230	15970	20900	11270	16090	16079.23	20.92	491	-8818	16430	16260	16030	15860	15630	16145	15745	113	4810	500	11900	10	1	22605600	3621	14.93	1.81	12	0.13	1073.00	8859.00	24700	20230704	-35.14	12600	20221209	27.14	24700	-35.14	20230704	12900	24.19	20230102	24700	-35.14	20230704	12650	26.64	20221229	2.74	N	082920	500	113 억	4728632	N	N	0	N	N
97	20231213	090636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16050	-40	5	-0.25	57192280	3557	2.32	16090	16100	16040	20900	11270	16090	16078.60	20.92	491	-556	16430	16260	16030	15860	15630	16145	15745	113	4810	500	11900	10	1	22605600	3628	14.96	1.81	12	0.02	1073.00	8859.00	24700	20230704	-35.02	12600	20221209	27.38	24700	-35.02	20230704	12900	24.42	20230102	24700	-35.02	20230704	12650	26.88	20221229	2.74	N	082920	500	113 억	4728632	N	N	0	N	N
98	20231212	160614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16090	0	3	0.00	2435949860	152564	109.98	16110	16200	15800	20900	11270	16090	15966.68	20.97	637	5107	16590	16340	16140	15890	15690	16240	15790	113	4810	500	11900	10	1	22605600	3637	15.00	1.82	12	0.67	1073.00	8859.00	24700	20230704	-34.86	12550	20221208	28.21	24700	-34.86	20230704	12900	24.73	20230102	24700	-34.86	20230704	12650	27.19	20221229	2.73	N	082920	500	113 억	4739575	N	N	8	N	N
99	20231212	150619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16030	-60	5	-0.37	2335044100	146281	105.45	16110	16200	15800	20900	11270	16090	15962.73	20.97	637	4821	16590	16340	16140	15890	15690	16240	15790	113	4810	500	11900	10	1	22605600	3624	14.94	1.81	12	0.65	1073.00	8859.00	24700	20230704	-35.10	12550	20221208	27.73	24700	-35.10	20230704	12900	24.26	20230102	24700	-35.10	20230704	12650	26.72	20221229	2.73	N	082920	500	113 억	4739575	N	N	8	N	N
100	20231212	140549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15940	-150	5	-0.93	1784182870	112019	80.75	16110	16120	15800	20900	11270	16090	15927.50	20.97	637	2387	16590	16340	16140	15890	15690	16240	15790	113	4810	500	11900	10	1	22605600	3603	14.86	1.80	12	0.50	1073.00	8859.00	24700	20230704	-35.47	12550	20221208	27.01	24700	-35.47	20230704	12900	23.57	20230102	24700	-35.47	20230704	12650	26.01	20221229	2.73	N	082920	500	113 억	4739575	N	N	8	N	N
101	20231212	130548	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15930	-160	5	-0.99	1452033650	91153	65.71	16110	16120	15800	20900	11270	16090	15929.63	20.97	637	-2121	16590	16340	16140	15890	15690	16240	15790	113	4810	500	11900	10	1	22605600	3601	14.85	1.80	12	0.40	1073.00	8859.00	24700	20230704	-35.51	12550	20221208	26.93	24700	-35.51	20230704	12900	23.49	20230102	24700	-35.51	20230704	12650	25.93	20221229	2.73	N	082920	500	113 억	4739575	N	N	8	N	N
102	20231212	120545	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16050	-40	5	-0.25	1315074110	82590	59.54	16110	16120	15800	20900	11270	16090	15922.92	20.97	637	-2444	16590	16340	16140	15890	15690	16240	15790	113	4810	500	11900	10	1	22605600	3628	14.96	1.81	12	0.37	1073.00	8859.00	24700	20230704	-35.02	12550	20221208	27.89	24700	-35.02	20230704	12900	24.42	20230102	24700	-35.02	20230704	12650	26.88	20221229	2.73	N	082920	500	113 억	4739575	N	N	8	N	N
103	20231212	110554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	-100	5	-0.62	1050592480	66087	47.64	16110	16120	15800	20900	11270	16090	15897.11	20.97	637	-1264	16590	16340	16140	15890	15690	16240	15790	113	4810	500	11900	10	1	22605600	3615	14.90	1.80	12	0.29	1073.00	8859.00	24700	20230704	-35.26	12550	20221208	27.41	24700	-35.26	20230704	12900	23.95	20230102	24700	-35.26	20230704	12650	26.40	20221229	2.73	N	082920	500	113 억	4739575	N	N	8	N	N
104	20231212	100615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15890	-200	5	-1.24	862938540	54304	39.15	16110	16120	15800	20900	11270	16090	15890.88	20.97	637	-4365	16590	16340	16140	15890	15690	16240	15790	113	4810	500	11900	10	1	22605600	3592	14.81	1.79	12	0.24	1073.00	8859.00	24700	20230704	-35.67	12550	20221208	26.61	24700	-35.67	20230704	12900	23.18	20230102	24700	-35.67	20230704	12650	25.61	20221229	2.73	N	082920	500	113 억	4739575	N	N	8	N	N
105	20231212	090615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16090	0	3	0.00	47990620	2992	2.16	16110	16120	15990	20900	11270	16090	16039.65	20.97	637	-1482	16590	16340	16140	15890	15690	16240	15790	113	4810	500	11900	10	1	22605600	3637	15.00	1.82	12	0.01	1073.00	8859.00	24700	20230704	-34.86	12550	20221208	28.21	24700	-34.86	20230704	12900	24.73	20230102	24700	-34.86	20230704	12650	27.19	20221229	2.73	N	082920	500	113 억	4739575	N	N	8	N	N
106	20231211	160617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16090	-240	5	-1.47	2219486700	137534	69.35	16330	16390	15940	21200	11440	16330	16137.78	21.17	33791	-1181	17150	16740	16500	16090	15850	16620	15970	113	4870	500	12080	10	1	22605600	3637	15.00	1.82	12	0.61	1073.00	8859.00	24700	20230704	-34.86	12550	20221208	28.21	24700	-34.86	20230704	12900	24.73	20230102	24700	-34.86	20230704	12650	27.19	20221229	2.69	N	082920	500	113 억	4784855	N	N	8	N	N
107	20231211	150614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16070	-260	5	-1.59	2128885210	131899	66.51	16330	16390	15940	21200	11440	16330	16140.27	21.17	33791	-1122	17150	16740	16500	16090	15850	16620	15970	113	4870	500	12080	10	1	22605600	3633	14.98	1.81	12	0.58	1073.00	8859.00	24700	20230704	-34.94	12550	20221208	28.05	24700	-34.94	20230704	12900	24.57	20230102	24700	-34.94	20230704	12650	27.04	20221229	2.69	N	082920	500	113 억	4784855	N	N	66	N	N
108	20231211	140614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15970	-360	5	-2.20	1703796920	105303	53.10	16330	16390	15960	21200	11440	16330	16179.95	21.17	33791	-14850	17150	16740	16500	16090	15850	16620	15970	113	4870	500	12080	10	1	22605600	3610	14.88	1.80	12	0.47	1073.00	8859.00	24700	20230704	-35.34	12550	20221208	27.25	24700	-35.34	20230704	12900	23.80	20230102	24700	-35.34	20230704	12650	26.25	20221229	2.69	N	082920	500	113 억	4784855	N	N	66	N	N
109	20231211	130616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16080	-250	5	-1.53	1292550910	79595	40.14	16330	16390	16070	21200	11440	16330	16239.10	21.17	33791	-16092	17150	16740	16500	16090	15850	16620	15970	113	4870	500	12080	10	1	22605600	3635	14.99	1.82	12	0.35	1073.00	8859.00	24700	20230704	-34.90	12550	20221208	28.13	24700	-34.90	20230704	12900	24.65	20230102	24700	-34.90	20230704	12650	27.11	20221229	2.69	N	082920	500	113 억	4784855	N	N	66	N	N
110	20231211	120614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16140	-190	5	-1.16	1111686600	68379	34.48	16330	16390	16140	21200	11440	16330	16257.72	21.17	33791	-16028	17150	16740	16500	16090	15850	16620	15970	113	4870	500	12080	10	1	22605600	3649	15.04	1.82	12	0.30	1073.00	8859.00	24700	20230704	-34.66	12550	20221208	28.61	24700	-34.66	20230704	12900	25.12	20230102	24700	-34.66	20230704	12650	27.59	20221229	2.69	N	082920	500	113 억	4784855	N	N	66	N	N
111	20231211	110612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16210	-120	5	-0.73	969990410	59624	30.07	16330	16390	16150	21200	11440	16330	16268.46	21.17	33791	-15752	17150	16740	16500	16090	15850	16620	15970	113	4870	500	12080	10	1	22605600	3664	15.11	1.83	12	0.26	1073.00	8859.00	24700	20230704	-34.37	12550	20221208	29.16	24700	-34.37	20230704	12900	25.66	20230102	24700	-34.37	20230704	12650	28.14	20221229	2.69	N	082920	500	113 억	4784855	N	N	66	N	N
112	20231211	100611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16180	-150	5	-0.92	827108760	50794	25.61	16330	16390	16160	21200	11440	16330	16283.59	21.17	33791	-16666	17150	16740	16500	16090	15850	16620	15970	113	4870	500	12080	10	1	22605600	3658	15.08	1.83	12	0.22	1073.00	8859.00	24700	20230704	-34.49	12550	20221208	28.92	24700	-34.49	20230704	12900	25.43	20230102	24700	-34.49	20230704	12650	27.91	20221229	2.69	N	082920	500	113 억	4784855	N	N	66	N	N
113	20231211	090611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16330	0	3	0.00	136551590	8374	4.22	16330	16380	16260	21200	11440	16330	16306.61	21.17	33791	-3917	17150	16740	16500	16090	15850	16620	15970	113	4870	500	12080	10	1	22605600	3691	15.22	1.84	12	0.04	1073.00	8859.00	24700	20230704	-33.89	12550	20221208	30.12	24700	-33.89	20230704	12900	26.59	20230102	24700	-33.89	20230704	12650	29.09	20221229	2.69	N	082920	500	113 억	4784855	N	N	66	N	N
114	20231208	160605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16330	-90	5	-0.55	3263191530	197339	122.56	16530	16910	16260	21300	11500	16420	16536.19	21.17	0	-20264	16700	16560	16430	16290	16160	16630	16360	113	4880	500	12150	10	1	22605600	3691	15.22	1.84	12	0.87	1073.00	8859.00	24700	20230704	-33.89	12550	20221208	30.12	24700	-33.89	20230704	12900	26.59	20230102	24700	-33.89	20230704	12550	30.12	20221208	2.88	N	082920	500	113 억	4784855	N	N	66	N	N
115	20231208	150608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16340	-80	5	-0.49	3175136020	191949	119.21	16530	16910	16260	21300	11500	16420	16541.56	21.17	0	-18073	16700	16560	16430	16290	16160	16630	16360	113	4880	500	12150	10	1	22605600	3694	15.23	1.84	12	0.85	1073.00	8859.00	24700	20230704	-33.85	12550	20221208	30.20	24700	-33.85	20230704	12900	26.67	20230102	24700	-33.85	20230704	12550	30.20	20221208	2.88	N	082920	500	113 억	4784855	N	N	16	N	N
116	20231208	140605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16330	-90	5	-0.55	2914349190	175994	109.30	16530	16910	16260	21300	11500	16420	16559.37	21.17	0	-12346	16700	16560	16430	16290	16160	16630	16360	113	4880	500	12150	10	1	22605600	3691	15.22	1.84	12	0.78	1073.00	8859.00	24700	20230704	-33.89	12550	20221208	30.12	24700	-33.89	20230704	12900	26.59	20230102	24700	-33.89	20230704	12550	30.12	20221208	2.88	N	082920	500	113 억	4784855	N	N	16	N	N
117	20231208	130607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16420	0	3	0.00	2411290820	145177	90.16	16530	16910	16330	21300	11500	16420	16609.32	21.17	0	-10437	16700	16560	16430	16290	16160	16630	16360	113	4880	500	12150	10	1	22605600	3712	15.30	1.85	12	0.64	1073.00	8859.00	24700	20230704	-33.52	12550	20221208	30.84	24700	-33.52	20230704	12900	27.29	20230102	24700	-33.52	20230704	12550	30.84	20221208	2.88	N	082920	500	113 억	4784855	N	N	16	N	N
118	20231208	120603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16430	10	2	0.06	2151890070	129348	80.33	16530	16910	16400	21300	11500	16420	16636.44	21.17	0	-7542	16700	16560	16430	16290	16160	16630	16360	113	4880	500	12150	10	1	22605600	3714	15.31	1.85	12	0.57	1073.00	8859.00	24700	20230704	-33.48	12550	20221208	30.92	24700	-33.48	20230704	12900	27.36	20230102	24700	-33.48	20230704	12550	30.92	20221208	2.88	N	082920	500	113 억	4784855	N	N	16	N	N
119	20231208	110601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16520	100	2	0.61	1885522880	113158	70.28	16530	16910	16440	21300	11500	16420	16662.74	21.17	0	-839	16700	16560	16430	16290	16160	16630	16360	113	4880	500	12150	10	1	22605600	3734	15.40	1.86	12	0.50	1073.00	8859.00	24700	20230704	-33.12	12550	20221208	31.63	24700	-33.12	20230704	12900	28.06	20230102	24700	-33.12	20230704	12550	31.63	20221208	2.88	N	082920	500	113 억	4784855	N	N	16	N	N
120	20231208	100609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16530	110	2	0.67	1633726050	97933	60.82	16530	16910	16440	21300	11500	16420	16682.08	21.17	0	7462	16700	16560	16430	16290	16160	16630	16360	113	4880	500	12150	10	1	22605600	3737	15.41	1.87	12	0.43	1073.00	8859.00	24700	20230704	-33.08	12550	20221208	31.71	24700	-33.08	20230704	12900	28.14	20230102	24700	-33.08	20230704	12550	31.71	20221208	2.88	N	082920	500	113 억	4784855	N	N	16	N	N
121	20231208	090600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16500	80	2	0.49	68198330	4134	2.57	16530	16530	16440	21300	11500	16420	16496.94	21.17	0	-1821	16700	16560	16430	16290	16160	16630	16360	113	4880	500	12150	10	1	22605600	3730	15.38	1.86	12	0.02	1073.00	8859.00	24700	20230704	-33.20	12550	20221208	31.47	24700	-33.20	20230704	12900	27.91	20230102	24700	-33.20	20230704	12550	31.47	20221208	2.88	N	082920	500	113 억	4784855	N	N	16	N	N
122	20231207	160603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16420	-30	5	-0.18	2642254160	160866	54.10	16400	16570	16300	21350	11520	16450	16425.16	21.37	0	-44823	16970	16710	16270	16010	15570	16840	16140	113	4900	500	12170	10	1	22605600	3712	15.30	1.85	12	0.71	1073.00	8859.00	24700	20230704	-33.52	12550	20221208	30.84	24700	-33.52	20230704	12900	27.29	20230102	24700	-33.52	20230704	12550	30.84	20221208	2.92	N	082920	500	113 억	4831178	N	N	16	N	N
123	20231207	150605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16440	-10	5	-0.06	2482371730	151141	50.83	16400	16570	16300	21350	11520	16450	16424.17	21.37	0	-40215	16970	16710	16270	16010	15570	16840	16140	113	4900	500	12170	10	1	22605600	3716	15.32	1.86	12	0.67	1073.00	8859.00	24700	20230704	-33.44	12550	20221208	31.00	24700	-33.44	20230704	12900	27.44	20230102	24700	-33.44	20230704	12550	31.00	20221208	2.92	N	082920	500	113 억	4831178	N	N	17	N	N
124	20231207	140600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16480	30	2	0.18	2166392300	131947	44.38	16400	16570	16300	21350	11520	16450	16418.60	21.37	0	-31619	16970	16710	16270	16010	15570	16840	16140	113	4900	500	12170	10	1	22605600	3725	15.36	1.86	12	0.58	1073.00	8859.00	24700	20230704	-33.28	12550	20221208	31.31	24700	-33.28	20230704	12900	27.75	20230102	24700	-33.28	20230704	12550	31.31	20221208	2.92	N	082920	500	113 억	4831178	N	N	17	N	N
125	20231207	130601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16370	-80	5	-0.49	1934049850	117803	39.62	16400	16570	16300	21350	11520	16450	16417.60	21.37	0	-25456	16970	16710	16270	16010	15570	16840	16140	113	4900	500	12170	10	1	22605600	3701	15.26	1.85	12	0.52	1073.00	8859.00	24700	20230704	-33.72	12550	20221208	30.44	24700	-33.72	20230704	12900	26.90	20230102	24700	-33.72	20230704	12550	30.44	20221208	2.92	N	082920	500	113 억	4831178	N	N	17	N	N
126	20231207	120603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16400	-50	5	-0.30	1670871830	101708	34.21	16400	16570	16300	21350	11520	16450	16428.07	21.37	0	-16484	16970	16710	16270	16010	15570	16840	16140	113	4900	500	12170	10	1	22605600	3707	15.28	1.85	12	0.45	1073.00	8859.00	24700	20230704	-33.60	12550	20221208	30.68	24700	-33.60	20230704	12900	27.13	20230102	24700	-33.60	20230704	12550	30.68	20221208	2.92	N	082920	500	113 억	4831178	N	N	17	N	N
127	20231207	110559	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16470	20	2	0.12	1479262070	90028	30.28	16400	16570	16300	21350	11520	16450	16431.08	21.37	0	-14847	16970	16710	16270	16010	15570	16840	16140	113	4900	500	12170	10	1	22605600	3723	15.35	1.86	12	0.40	1073.00	8859.00	24700	20230704	-33.32	12550	20221208	31.24	24700	-33.32	20230704	12900	27.67	20230102	24700	-33.32	20230704	12550	31.24	20221208	2.92	N	082920	500	113 억	4831178	N	N	17	N	N
128	20231207	100558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16450	0	3	0.00	820440700	49959	16.80	16400	16570	16300	21350	11520	16450	16422.15	21.37	0	-12596	16970	16710	16270	16010	15570	16840	16140	113	4900	500	12170	10	1	22605600	3719	15.33	1.86	12	0.22	1073.00	8859.00	24700	20230704	-33.40	12550	20221208	31.08	24700	-33.40	20230704	12900	27.52	20230102	24700	-33.40	20230704	12550	31.08	20221208	2.92	N	082920	500	113 억	4831178	N	N	17	N	N
129	20231207	090604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16360	-90	5	-0.55	218645900	13384	4.50	16400	16400	16300	21350	11520	16450	16334.27	21.37	0	-8033	16970	16710	16270	16010	15570	16840	16140	113	4900	500	12170	10	1	22605600	3698	15.25	1.85	12	0.06	1073.00	8859.00	24700	20230704	-33.77	12550	20221208	30.36	24700	-33.77	20230704	12900	26.82	20230102	24700	-33.77	20230704	12550	30.36	20221208	2.92	N	082920	500	113 억	4831178	N	N	17	N	N
130	20231206	160554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16450	650	2	4.11	4835130090	296623	194.33	15950	16530	15830	20500	11060	15800	16300.49	21.43	0	9928	16146	15972	15746	15572	15346	16060	15660	113	4700	500	11690	10	1	22605600	3719	15.33	1.86	12	1.31	1073.00	8859.00	24700	20230704	-33.40	12550	20221208	31.08	24700	-33.40	20230704	12900	27.52	20230102	24700	-33.40	20230704	12550	31.08	20221208	2.89	N	082920	500	113 억	4844296	N	N	17	N	N
131	20231206	150603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16450	650	2	4.11	4683790590	287419	188.30	15950	16530	15830	20500	11060	15800	16296.04	21.43	0	13485	16146	15972	15746	15572	15346	16060	15660	113	4700	500	11690	10	1	22605600	3719	15.33	1.86	12	1.27	1073.00	8859.00	24700	20230704	-33.40	12550	20221208	31.08	24700	-33.40	20230704	12900	27.52	20230102	24700	-33.40	20230704	12550	31.08	20221208	2.89	N	082920	500	113 억	4844296	N	N	0	N	N
132	20231206	140602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16430	630	2	3.99	4035569760	248008	162.48	15950	16530	15830	20500	11060	15800	16271.93	21.43	0	30413	16146	15972	15746	15572	15346	16060	15660	113	4700	500	11690	10	1	22605600	3714	15.31	1.85	12	1.10	1073.00	8859.00	24700	20230704	-33.48	12550	20221208	30.92	24700	-33.48	20230704	12900	27.36	20230102	24700	-33.48	20230704	12550	30.92	20221208	2.89	N	082920	500	113 억	4844296	N	N	0	N	N
133	20231206	130556	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16400	600	2	3.80	3240486700	199689	130.83	15950	16530	15830	20500	11060	15800	16227.67	21.43	0	31707	16146	15972	15746	15572	15346	16060	15660	113	4700	500	11690	10	1	22605600	3707	15.28	1.85	12	0.88	1073.00	8859.00	24700	20230704	-33.60	12550	20221208	30.68	24700	-33.60	20230704	12900	27.13	20230102	24700	-33.60	20230704	12550	30.68	20221208	2.89	N	082920	500	113 억	4844296	N	N	0	N	N
134	20231206	120553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16390	590	2	3.73	2600034640	160536	105.17	15950	16530	15830	20500	11060	15800	16195.96	21.43	0	21938	16146	15972	15746	15572	15346	16060	15660	113	4700	500	11690	10	1	22605600	3705	15.27	1.85	12	0.71	1073.00	8859.00	24700	20230704	-33.64	12550	20221208	30.60	24700	-33.64	20230704	12900	27.05	20230102	24700	-33.64	20230704	12550	30.60	20221208	2.89	N	082920	500	113 억	4844296	N	N	0	N	N
135	20231206	110604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16120	320	2	2.03	986505960	61647	40.39	15950	16140	15830	20500	11060	15800	16002.50	21.43	0	-11850	16146	15972	15746	15572	15346	16060	15660	113	4700	500	11690	10	1	22605600	3644	15.02	1.82	12	0.27	1073.00	8859.00	24700	20230704	-34.74	12550	20221208	28.45	24700	-34.74	20230704	12900	24.96	20230102	24700	-34.74	20230704	12550	28.45	20221208	2.89	N	082920	500	113 억	4844296	N	N	0	N	N
136	20231206	100600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15940	140	2	0.89	659908230	41293	27.05	15950	16140	15830	20500	11060	15800	15981.12	21.43	0	-10237	16146	15972	15746	15572	15346	16060	15660	113	4700	500	11690	10	1	22605600	3603	14.86	1.80	12	0.18	1073.00	8859.00	24700	20230704	-35.47	12550	20221208	27.01	24700	-35.47	20230704	12900	23.57	20230102	24700	-35.47	20230704	12550	27.01	20221208	2.89	N	082920	500	113 억	4844296	N	N	0	N	N
137	20231206	090557	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15830	30	2	0.19	97014850	6105	4.00	15950	15960	15830	20500	11060	15800	15891.05	21.43	0	-2653	16146	15972	15746	15572	15346	16060	15660	113	4700	500	11690	10	1	22605600	3578	14.75	1.79	12	0.03	1073.00	8859.00	24700	20230704	-35.91	12550	20221208	26.14	24700	-35.91	20230704	12900	22.71	20230102	24700	-35.91	20230704	12550	26.14	20221208	2.89	N	082920	500	113 억	4844296	N	N	0	N	N
138	20231205	160601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15800	160	2	1.02	2400103020	151877	101.26	15600	15920	15520	20300	10950	15640	15802.95	21.66	0	-43830	16180	15910	15610	15340	15040	15760	15190	113	4660	500	11570	10	1	22605600	3572	14.73	1.78	12	0.67	1073.00	8859.00	24700	20230704	-36.03	12550	20221208	25.90	24700	-36.03	20230704	12900	22.48	20230102	24700	-36.03	20230704	12550	25.90	20221208	2.90	N	082920	500	113 억	4895674	N	N	0	N	N
139	20231205	150559	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15720	80	2	0.51	2303318230	145745	97.17	15600	15920	15520	20300	10950	15640	15803.75	21.66	0	-42108	16180	15910	15610	15340	15040	15760	15190	113	4660	500	11570	10	1	22605600	3554	14.65	1.77	12	0.64	1073.00	8859.00	24700	20230704	-36.36	12550	20221208	25.26	24700	-36.36	20230704	12900	21.86	20230102	24700	-36.36	20230704	12550	25.26	20221208	2.90	N	082920	500	113 억	4895674	N	N	0	N	N
140	20231205	140600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15840	200	2	1.28	1797543590	113804	75.87	15600	15920	15520	20300	10950	15640	15795.08	21.66	0	-26707	16180	15910	15610	15340	15040	15760	15190	113	4660	500	11570	10	1	22605600	3581	14.76	1.79	12	0.50	1073.00	8859.00	24700	20230704	-35.87	12550	20221208	26.22	24700	-35.87	20230704	12900	22.79	20230102	24700	-35.87	20230704	12550	26.22	20221208	2.90	N	082920	500	113 억	4895674	N	N	0	N	N
141	20231205	130557	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15860	220	2	1.41	1462819910	92655	61.77	15600	15920	15520	20300	10950	15640	15787.81	21.66	0	-16091	16180	15910	15610	15340	15040	15760	15190	113	4660	500	11570	10	1	22605600	3585	14.78	1.79	12	0.41	1073.00	8859.00	24700	20230704	-35.79	12550	20221208	26.37	24700	-35.79	20230704	12900	22.95	20230102	24700	-35.79	20230704	12550	26.37	20221208	2.90	N	082920	500	113 억	4895674	N	N	0	N	N
142	20231205	120553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15900	260	2	1.66	1172184750	74365	49.58	15600	15900	15520	20300	10950	15640	15762.59	21.66	0	-10961	16180	15910	15610	15340	15040	15760	15190	113	4660	500	11570	10	1	22605600	3594	14.82	1.79	12	0.33	1073.00	8859.00	24700	20230704	-35.63	12550	20221208	26.69	24700	-35.63	20230704	12900	23.26	20230102	24700	-35.63	20230704	12550	26.69	20221208	2.90	N	082920	500	113 억	4895674	N	N	0	N	N
143	20231205	110554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15810	170	2	1.09	830366070	52779	35.19	15600	15900	15520	20300	10950	15640	15732.89	21.66	0	-4385	16180	15910	15610	15340	15040	15760	15190	113	4660	500	11570	10	1	22605600	3574	14.73	1.78	12	0.23	1073.00	8859.00	24700	20230704	-35.99	12550	20221208	25.98	24700	-35.99	20230704	12900	22.56	20230102	24700	-35.99	20230704	12550	25.98	20221208	2.90	N	082920	500	113 억	4895674	N	N	0	N	N
144	20231205	100555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15720	80	2	0.51	450758690	28759	19.17	15600	15820	15520	20300	10950	15640	15673.66	21.66	0	-539	16180	15910	15610	15340	15040	15760	15190	113	4660	500	11570	10	1	22605600	3554	14.65	1.77	12	0.13	1073.00	8859.00	24700	20230704	-36.36	12550	20221208	25.26	24700	-36.36	20230704	12900	21.86	20230102	24700	-36.36	20230704	12550	25.26	20221208	2.90	N	082920	500	113 억	4895674	N	N	0	N	N
145	20231205	090554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15550	-90	5	-0.58	44412200	2852	1.90	15600	15640	15540	20300	10950	15640	15572.30	21.66	0	78	16180	15910	15610	15340	15040	15760	15190	113	4660	500	11570	10	1	22605600	3515	14.49	1.76	12	0.01	1073.00	8859.00	24700	20230704	-37.04	12550	20221208	23.90	24700	-37.04	20230704	12900	20.54	20230102	24700	-37.04	20230704	12550	23.90	20221208	2.90	N	082920	500	113 억	4895674	N	N	0	N	N
146	20231204	160553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15640	-40	5	-0.26	2328659050	149497	148.00	15680	15880	15310	20350	10980	15680	15576.61	21.70	0	-3953	15973	15826	15713	15566	15453	15770	15510	113	4670	500	11600	10	1	22605600	3536	14.58	1.77	12	0.66	1073.00	8859.00	24700	20230704	-36.68	12550	20221208	24.62	24700	-36.68	20230704	12900	21.24	20230102	24700	-36.68	20230704	12550	24.62	20221208	2.89	N	082920	500	113 억	4906366	N	N	61	N	N
147	20231204	150555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15720	40	2	0.26	2225918390	142936	141.51	15680	15880	15310	20350	10980	15680	15572.82	21.70	0	-4482	15973	15826	15713	15566	15453	15770	15510	113	4670	500	11600	10	1	22605600	3554	14.65	1.77	12	0.63	1073.00	8859.00	24700	20230704	-36.36	12550	20221208	25.26	24700	-36.36	20230704	12900	21.86	20230102	24700	-36.36	20230704	12550	25.26	20221208	2.89	N	082920	500	113 억	4906366	N	N	61	N	N
148	20231204	140552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15830	150	2	0.96	1935486180	124499	123.25	15680	15880	15310	20350	10980	15680	15546.18	21.70	0	-4099	15973	15826	15713	15566	15453	15770	15510	113	4670	500	11600	10	1	22605600	3578	14.75	1.79	12	0.55	1073.00	8859.00	24700	20230704	-35.91	12550	20221208	26.14	24700	-35.91	20230704	12900	22.71	20230102	24700	-35.91	20230704	12550	26.14	20221208	2.89	N	082920	500	113 억	4906366	N	N	61	N	N
149	20231204	130550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15560	-120	5	-0.77	1448088820	93541	92.61	15680	15680	15310	20350	10980	15680	15480.76	21.70	0	-7501	15973	15826	15713	15566	15453	15770	15510	113	4670	500	11600	10	1	22605600	3517	14.50	1.76	12	0.41	1073.00	8859.00	24700	20230704	-37.00	12550	20221208	23.98	24700	-37.00	20230704	12900	20.62	20230102	24700	-37.00	20230704	12550	23.98	20221208	2.89	N	082920	500	113 억	4906366	N	N	61	N	N
150	20231204	120549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15510	-170	5	-1.08	1259036440	81339	80.53	15680	15680	15310	20350	10980	15680	15478.84	21.70	0	-9236	15973	15826	15713	15566	15453	15770	15510	113	4670	500	11600	10	1	22605600	3506	14.45	1.75	12	0.36	1073.00	8859.00	24700	20230704	-37.21	12550	20221208	23.59	24700	-37.21	20230704	12900	20.23	20230102	24700	-37.21	20230704	12550	23.59	20221208	2.89	N	082920	500	113 억	4906366	N	N	61	N	N
151	20231204	110552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15490	-190	5	-1.21	1059291970	68450	67.77	15680	15680	15310	20350	10980	15680	15475.36	21.70	0	-9939	15973	15826	15713	15566	15453	15770	15510	113	4670	500	11600	10	1	22605600	3502	14.44	1.75	12	0.30	1073.00	8859.00	24700	20230704	-37.29	12550	20221208	23.43	24700	-37.29	20230704	12900	20.08	20230102	24700	-37.29	20230704	12550	23.43	20221208	2.89	N	082920	500	113 억	4906366	N	N	61	N	N
152	20231204	100551	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15410	-270	5	-1.72	609675250	39222	38.83	15680	15680	15410	20350	10980	15680	15544.16	21.70	0	-8753	15973	15826	15713	15566	15453	15770	15510	113	4670	500	11600	10	1	22605600	3484	14.36	1.74	12	0.17	1073.00	8859.00	24700	20230704	-37.61	12550	20221208	22.79	24700	-37.61	20230704	12900	19.46	20230102	24700	-37.61	20230704	12550	22.79	20221208	2.89	N	082920	500	113 억	4906366	N	N	61	N	N
153	20231204	090551	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15560	-120	5	-0.77	99298570	6391	6.33	15680	15680	15460	20350	10980	15680	15536.87	21.70	0	-3117	15973	15826	15713	15566	15453	15770	15510	113	4670	500	11600	10	1	22605600	3517	14.50	1.76	12	0.03	1073.00	8859.00	24700	20230704	-37.00	12550	20221208	23.98	24700	-37.00	20230704	12900	20.62	20230102	24700	-37.00	20230704	12550	23.98	20221208	2.89	N	082920	500	113 억	4906366	N	N	61	N	N
154	20231201	160552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15680	0	3	0.00	1577995120	100263	59.14	15690	15860	15600	20350	10980	15680	15738.72	21.80	0	-15982	16240	15960	15740	15460	15240	15930	15430	113	4670	500	11600	10	1	22605600	3545	14.61	1.77	12	0.44	1073.00	8859.00	24700	20230704	-36.52	12550	20221208	24.94	24700	-36.52	20230704	12900	21.55	20230102	24700	-36.52	20230704	12550	24.94	20221208	2.93	N	082920	500	113 억	4928924	N	N	61	N	N
155	20231201	150550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15690	10	2	0.06	1488193280	94536	55.76	15690	15860	15600	20350	10980	15680	15742.08	21.80	0	-15294	16240	15960	15740	15460	15240	15930	15430	113	4670	500	11600	10	1	22605600	3547	14.62	1.77	12	0.42	1073.00	8859.00	24700	20230704	-36.48	12550	20221208	25.02	24700	-36.48	20230704	12900	21.63	20230102	24700	-36.48	20230704	12550	25.02	20221208	2.93	N	082920	500	113 억	4928924	N	N	222	N	N
156	20231201	140550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15720	40	2	0.26	1285284150	81615	48.14	15690	15860	15600	20350	10980	15680	15748.14	21.80	0	-11502	16240	15960	15740	15460	15240	15930	15430	113	4670	500	11600	10	1	22605600	3554	14.65	1.77	12	0.36	1073.00	8859.00	24700	20230704	-36.36	12550	20221208	25.26	24700	-36.36	20230704	12900	21.86	20230102	24700	-36.36	20230704	12550	25.26	20221208	2.93	N	082920	500	113 억	4928924	N	N	222	N	N
157	20231201	130550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15720	40	2	0.26	1110032590	70457	41.56	15690	15860	15600	20350	10980	15680	15754.75	21.80	0	-6521	16240	15960	15740	15460	15240	15930	15430	113	4670	500	11600	10	1	22605600	3554	14.65	1.77	12	0.31	1073.00	8859.00	24700	20230704	-36.36	12550	20221208	25.26	24700	-36.36	20230704	12900	21.86	20230102	24700	-36.36	20230704	12550	25.26	20221208	2.93	N	082920	500	113 억	4928924	N	N	222	N	N
158	20231201	120555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15740	60	2	0.38	906103580	57489	33.91	15690	15860	15600	20350	10980	15680	15761.34	21.80	0	-4862	16240	15960	15740	15460	15240	15930	15430	113	4670	500	11600	10	1	22605600	3558	14.67	1.78	12	0.25	1073.00	8859.00	24700	20230704	-36.28	12550	20221208	25.42	24700	-36.28	20230704	12900	22.02	20230102	24700	-36.28	20230704	12550	25.42	20221208	2.93	N	082920	500	113 억	4928924	N	N	222	N	N
159	20231201	110551	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15800	120	2	0.77	711065880	45113	26.61	15690	15860	15600	20350	10980	15680	15761.88	21.80	0	-379	16240	15960	15740	15460	15240	15930	15430	113	4670	500	11600	10	1	22605600	3572	14.73	1.78	12	0.20	1073.00	8859.00	24700	20230704	-36.03	12550	20221208	25.90	24700	-36.03	20230704	12900	22.48	20230102	24700	-36.03	20230704	12550	25.90	20221208	2.93	N	082920	500	113 억	4928924	N	N	222	N	N
160	20231201	100555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15790	110	2	0.70	504893340	32074	18.92	15690	15860	15600	20350	10980	15680	15741.51	21.80	0	275	16240	15960	15740	15460	15240	15930	15430	113	4670	500	11600	10	1	22605600	3569	14.72	1.78	12	0.14	1073.00	8859.00	24700	20230704	-36.07	12550	20221208	25.82	24700	-36.07	20230704	12900	22.40	20230102	24700	-36.07	20230704	12550	25.82	20221208	2.93	N	082920	500	113 억	4928924	N	N	222	N	N
161	20231201	090548	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15650	-30	5	-0.19	49304180	3149	1.86	15690	15690	15600	20350	10980	15680	15657.09	21.80	0	521	16240	15960	15740	15460	15240	15930	15430	113	4670	500	11600	10	1	22605600	3538	14.59	1.77	12	0.01	1073.00	8859.00	24700	20230704	-36.64	12550	20221208	24.70	24700	-36.64	20230704	12900	21.32	20230102	24700	-36.64	20230704	12550	24.70	20221208	2.93	N	082920	500	113 억	4928924	N	N	222	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History