KissMeData/121850/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	321347366	216251	55.95	1477	1518	1456	1918	1034	1476	1485.73	1.06	39043	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.71	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	325613	N	N	N	N
3	20231229	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	321347366	216251	55.95	1477	1518	1456	1918	1034	1476	1485.73	1.06	39043	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.71	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	325613	N	N	N	N
4	20231229	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	321347366	216251	55.95	1477	1518	1456	1918	1034	1476	1485.73	1.06	39043	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.71	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	325613	N	N	N	N
5	20231229	130858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	321347366	216251	55.95	1477	1518	1456	1918	1034	1476	1485.73	1.06	39043	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.71	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	325613	N	N	N	N
6	20231229	120900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	321347366	216251	55.95	1477	1518	1456	1918	1034	1476	1485.73	1.06	39043	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.71	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	325613	N	N	N	N
7	20231229	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	321347366	216251	55.95	1477	1518	1456	1918	1034	1476	1485.73	1.06	39043	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.71	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	325613	N	N	N	N
8	20231229	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	321347366	216251	55.95	1477	1518	1456	1918	1034	1476	1485.73	1.06	39043	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.71	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	325613	N	N	N	N
9	20231229	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	321347366	216251	55.95	1477	1518	1456	1918	1034	1476	1485.73	1.06	39043	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.71	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	325613	N	N	N	N
10	20231228	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1514	38	2	2.57	318935833	214664	55.54	1477	1518	1456	1918	1034	1476	1485.73	0.94	0	39100	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	463	-3.97	2.19	12	0.70	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	4320	-64.95	20230504	1346	12.48	20231213	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억	286570	N	N	N	N
11	20231228	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1502	26	2	1.76	266444953	179963	46.56	1477	1504	1456	1918	1034	1476	1480.55	0.94	0	37415	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	460	-3.94	2.18	12	0.59	-381.00	690.00	4320	20230504	-65.23	1346	20231213	11.59	4320	-65.23	20230504	1346	11.59	20231213	4320	-65.23	20230504	1346	11.59	20231213	0.00	N	121850	500	153 억	286570	N	N	N	N
12	20231228	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1492	16	2	1.08	188243090	127650	33.03	1477	1496	1456	1918	1034	1476	1474.68	0.94	0	9968	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	457	-3.92	2.16	12	0.42	-381.00	690.00	4320	20230504	-65.46	1346	20231213	10.85	4320	-65.46	20230504	1346	10.85	20231213	4320	-65.46	20230504	1346	10.85	20231213	0.00	N	121850	500	153 억	286570	N	N	N	N
13	20231228	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1488	12	2	0.81	175468387	119081	30.81	1477	1496	1456	1918	1034	1476	1473.52	0.94	0	6995	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	456	-3.91	2.16	12	0.39	-381.00	690.00	4320	20230504	-65.56	1346	20231213	10.55	4320	-65.56	20230504	1346	10.55	20231213	4320	-65.56	20230504	1346	10.55	20231213	0.00	N	121850	500	153 억	286570	N	N	N	N
14	20231228	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1485	9	2	0.61	168600935	114471	29.62	1477	1496	1456	1918	1034	1476	1472.87	0.94	0	5602	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	455	-3.90	2.15	12	0.37	-381.00	690.00	4320	20230504	-65.62	1346	20231213	10.33	4320	-65.62	20230504	1346	10.33	20231213	4320	-65.62	20230504	1346	10.33	20231213	0.00	N	121850	500	153 억	286570	N	N	N	N
15	20231228	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	3	2	0.20	133209452	90654	23.46	1477	1487	1456	1918	1034	1476	1469.43	0.94	0	2691	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	453	-3.88	2.14	12	0.30	-381.00	690.00	4320	20230504	-65.76	1346	20231213	9.88	4320	-65.76	20230504	1346	9.88	20231213	4320	-65.76	20230504	1346	9.88	20231213	0.00	N	121850	500	153 억	286570	N	N	N	N
16	20231228	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1487	11	2	0.75	77644224	52775	13.66	1477	1487	1456	1918	1034	1476	1471.23	0.94	0	-8129	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	455	-3.90	2.16	12	0.17	-381.00	690.00	4320	20230504	-65.58	1346	20231213	10.48	4320	-65.58	20230504	1346	10.48	20231213	4320	-65.58	20230504	1346	10.48	20231213	0.00	N	121850	500	153 억	286570	N	N	N	N
17	20231228	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1469	-7	5	-0.47	22564911	15313	3.96	1477	1481	1456	1918	1034	1476	1473.58	0.94	0	-8390	1562	1518	1481	1437	1400	1541	1460	153	442	500	880	1	1	30614175	450	-3.86	2.13	12	0.05	-381.00	690.00	4320	20230504	-66.00	1346	20231213	9.14	4320	-66.00	20230504	1346	9.14	20231213	4320	-66.00	20230504	1346	9.14	20231213	0.00	N	121850	500	153 억	286570	N	N	N	N
18	20231227	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1476	29	2	2.00	565204422	381039	127.40	1446	1525	1444	1881	1013	1447	1483.34	0.71	0	70421	1515	1481	1458	1424	1401	1469	1412	153	434	500	860	1	1	30614175	452	-3.87	2.14	12	1.24	-381.00	690.00	4320	20230504	-65.83	1346	20231213	9.66	4320	-65.83	20230504	1346	9.66	20231213	4320	-65.83	20230504	1346	9.66	20231213	0.00	N	121850	500	153 억	216303	N	N	N	N
19	20231227	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	43	2	2.97	532198452	358733	119.94	1446	1525	1444	1881	1013	1447	1483.55	0.71	0	63753	1515	1481	1458	1424	1401	1469	1412	153	434	500	860	1	1	30614175	456	-3.91	2.16	12	1.17	-381.00	690.00	4320	20230504	-65.51	1346	20231213	10.70	4320	-65.51	20230504	1346	10.70	20231213	4320	-65.51	20230504	1346	10.70	20231213	0.00	N	121850	500	153 억	216303	N	N	N	N
20	20231227	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1478	31	2	2.14	459136900	309750	103.57	1446	1525	1444	1881	1013	1447	1482.28	0.71	0	56542	1515	1481	1458	1424	1401	1469	1412	153	434	500	860	1	1	30614175	452	-3.88	2.14	12	1.01	-381.00	690.00	4320	20230504	-65.79	1346	20231213	9.81	4320	-65.79	20230504	1346	9.81	20231213	4320	-65.79	20230504	1346	9.81	20231213	0.00	N	121850	500	153 억	216303	N	N	N	N
21	20231227	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1481	34	2	2.35	422138996	284689	95.19	1446	1525	1444	1881	1013	1447	1482.81	0.71	0	55656	1515	1481	1458	1424	1401	1469	1412	153	434	500	860	1	1	30614175	453	-3.89	2.15	12	0.93	-381.00	690.00	4320	20230504	-65.72	1346	20231213	10.03	4320	-65.72	20230504	1346	10.03	20231213	4320	-65.72	20230504	1346	10.03	20231213	0.00	N	121850	500	153 억	216303	N	N	N	N
22	20231227	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1480	33	2	2.28	410945757	277133	92.66	1446	1525	1444	1881	1013	1447	1482.85	0.71	0	53341	1515	1481	1458	1424	1401	1469	1412	153	434	500	860	1	1	30614175	453	-3.88	2.14	12	0.91	-381.00	690.00	4320	20230504	-65.74	1346	20231213	9.96	4320	-65.74	20230504	1346	9.96	20231213	4320	-65.74	20230504	1346	9.96	20231213	0.00	N	121850	500	153 억	216303	N	N	N	N
23	20231227	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1485	38	2	2.63	384215913	259150	86.65	1446	1525	1444	1881	1013	1447	1482.60	0.71	0	56081	1515	1481	1458	1424	1401	1469	1412	153	434	500	860	1	1	30614175	455	-3.90	2.15	12	0.85	-381.00	690.00	4320	20230504	-65.62	1346	20231213	10.33	4320	-65.62	20230504	1346	10.33	20231213	4320	-65.62	20230504	1346	10.33	20231213	0.00	N	121850	500	153 억	216303	N	N	N	N
24	20231227	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1483	36	2	2.49	318123880	214271	71.64	1446	1525	1444	1881	1013	1447	1484.68	0.71	0	45288	1515	1481	1458	1424	1401	1469	1412	153	434	500	860	1	1	30614175	454	-3.89	2.15	12	0.70	-381.00	690.00	4320	20230504	-65.67	1346	20231213	10.18	4320	-65.67	20230504	1346	10.18	20231213	4320	-65.67	20230504	1346	10.18	20231213	0.00	N	121850	500	153 억	216303	N	N	N	N
25	20231227	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1481	34	2	2.35	71832361	48898	16.35	1446	1525	1444	1881	1013	1447	1469.02	0.71	0	15945	1515	1481	1458	1424	1401	1469	1412	153	434	500	860	1	1	30614175	453	-3.89	2.15	12	0.16	-381.00	690.00	4320	20230504	-65.72	1346	20231213	10.03	4320	-65.72	20230504	1346	10.03	20231213	4320	-65.72	20230504	1346	10.03	20231213	0.00	N	121850	500	153 억	216303	N	N	N	N
26	20231226	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1447	-35	5	-2.36	427195327	294344	80.88	1464	1492	1435	1926	1038	1482	1451.36	0.64	0	19332	1556	1519	1492	1455	1428	1505	1441	153	444	500	880	1	1	30614175	443	-3.80	2.10	12	0.96	-381.00	690.00	4320	20230504	-66.50	1346	20231213	7.50	4320	-66.50	20230504	1346	7.50	20231213	4320	-66.50	20230504	1346	7.50	20231213	0.00	N	121850	500	153 억	195624	N	N	N	N
27	20231226	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1439	-43	5	-2.90	407180377	280474	77.07	1464	1492	1435	1926	1038	1482	1451.73	0.64	0	19313	1556	1519	1492	1455	1428	1505	1441	153	444	500	880	1	1	30614175	441	-3.78	2.09	12	0.92	-381.00	690.00	4320	20230504	-66.69	1346	20231213	6.91	4320	-66.69	20230504	1346	6.91	20231213	4320	-66.69	20230504	1346	6.91	20231213	0.00	N	121850	500	153 억	195624	N	N	N	N
28	20231226	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1442	-40	5	-2.70	336166277	231132	63.51	1464	1492	1441	1926	1038	1482	1454.40	0.64	0	22403	1556	1519	1492	1455	1428	1505	1441	153	444	500	880	1	1	30614175	441	-3.78	2.09	12	0.75	-381.00	690.00	4320	20230504	-66.62	1346	20231213	7.13	4320	-66.62	20230504	1346	7.13	20231213	4320	-66.62	20230504	1346	7.13	20231213	0.00	N	121850	500	153 억	195624	N	N	N	N
29	20231226	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1447	-35	5	-2.36	285271780	195915	53.83	1464	1492	1441	1926	1038	1482	1456.06	0.64	0	17936	1556	1519	1492	1455	1428	1505	1441	153	444	500	880	1	1	30614175	443	-3.80	2.10	12	0.64	-381.00	690.00	4320	20230504	-66.50	1346	20231213	7.50	4320	-66.50	20230504	1346	7.50	20231213	4320	-66.50	20230504	1346	7.50	20231213	0.00	N	121850	500	153 억	195624	N	N	N	N
30	20231226	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1447	-35	5	-2.36	269718642	185184	50.88	1464	1492	1441	1926	1038	1482	1456.45	0.64	0	17176	1556	1519	1492	1455	1428	1505	1441	153	444	500	880	1	1	30614175	443	-3.80	2.10	12	0.60	-381.00	690.00	4320	20230504	-66.50	1346	20231213	7.50	4320	-66.50	20230504	1346	7.50	20231213	4320	-66.50	20230504	1346	7.50	20231213	0.00	N	121850	500	153 억	195624	N	N	N	N
31	20231226	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1445	-37	5	-2.50	233633896	160232	44.03	1464	1492	1441	1926	1038	1482	1458.05	0.64	0	15969	1556	1519	1492	1455	1428	1505	1441	153	444	500	880	1	1	30614175	442	-3.79	2.09	12	0.52	-381.00	690.00	4320	20230504	-66.55	1346	20231213	7.36	4320	-66.55	20230504	1346	7.36	20231213	4320	-66.55	20230504	1346	7.36	20231213	0.00	N	121850	500	153 억	195624	N	N	N	N
32	20231226	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1458	-24	5	-1.62	157920081	108024	29.68	1464	1492	1455	1926	1038	1482	1461.84	0.64	0	16015	1556	1519	1492	1455	1428	1505	1441	153	444	500	880	1	1	30614175	446	-3.83	2.11	12	0.35	-381.00	690.00	4320	20230504	-66.25	1346	20231213	8.32	4320	-66.25	20230504	1346	8.32	20231213	4320	-66.25	20230504	1346	8.32	20231213	0.00	N	121850	500	153 억	195624	N	N	N	N
33	20231226	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1463	-19	5	-1.28	43341064	29557	8.12	1464	1492	1460	1926	1038	1482	1466.19	0.64	0	-1993	1556	1519	1492	1455	1428	1505	1441	153	444	500	880	1	1	30614175	448	-3.84	2.12	12	0.10	-381.00	690.00	4320	20230504	-66.13	1346	20231213	8.69	4320	-66.13	20230504	1346	8.69	20231213	4320	-66.13	20230504	1346	8.69	20231213	0.00	N	121850	500	153 억	195624	N	N	N	N
34	20231222	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1482	-48	5	-3.14	532092370	355556	84.35	1520	1529	1465	1989	1071	1530	1496.58	0.55	0	26180	1577	1553	1533	1509	1489	1543	1499	153	459	500	910	1	1	30614175	454	-3.89	2.15	12	1.16	-381.00	690.00	4320	20230504	-65.69	1346	20231213	10.10	4320	-65.69	20230504	1346	10.10	20231213	4320	-65.69	20230504	1346	10.10	20231213	0.00	N	121850	500	153 억	169449	N	N	N	N
35	20231222	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1489	-41	5	-2.68	495473139	330895	78.50	1520	1529	1465	1989	1071	1530	1497.37	0.55	0	27348	1577	1553	1533	1509	1489	1543	1499	153	459	500	910	1	1	30614175	456	-3.91	2.16	12	1.08	-381.00	690.00	4320	20230504	-65.53	1346	20231213	10.62	4320	-65.53	20230504	1346	10.62	20231213	4320	-65.53	20230504	1346	10.62	20231213	0.00	N	121850	500	153 억	169449	N	N	N	N
36	20231222	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1486	-44	5	-2.88	429241973	286364	67.93	1520	1529	1465	1989	1071	1530	1498.94	0.55	0	26005	1577	1553	1533	1509	1489	1543	1499	153	459	500	910	1	1	30614175	455	-3.90	2.15	12	0.94	-381.00	690.00	4320	20230504	-65.60	1346	20231213	10.40	4320	-65.60	20230504	1346	10.40	20231213	4320	-65.60	20230504	1346	10.40	20231213	0.00	N	121850	500	153 억	169449	N	N	N	N
37	20231222	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1493	-37	5	-2.42	374276955	249522	59.19	1520	1529	1465	1989	1071	1530	1499.98	0.55	0	26561	1577	1553	1533	1509	1489	1543	1499	153	459	500	910	1	1	30614175	457	-3.92	2.16	12	0.82	-381.00	690.00	4320	20230504	-65.44	1346	20231213	10.92	4320	-65.44	20230504	1346	10.92	20231213	4320	-65.44	20230504	1346	10.92	20231213	0.00	N	121850	500	153 억	169449	N	N	N	N
38	20231222	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1498	-32	5	-2.09	341496544	227625	54.00	1520	1529	1465	1989	1071	1530	1500.26	0.55	0	27465	1577	1553	1533	1509	1489	1543	1499	153	459	500	910	1	1	30614175	459	-3.93	2.17	12	0.74	-381.00	690.00	4320	20230504	-65.32	1346	20231213	11.29	4320	-65.32	20230504	1346	11.29	20231213	4320	-65.32	20230504	1346	11.29	20231213	0.00	N	121850	500	153 억	169449	N	N	N	N
39	20231222	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	-35	5	-2.29	308817990	205739	48.81	1520	1529	1465	1989	1071	1530	1501.02	0.55	0	25024	1577	1553	1533	1509	1489	1543	1499	153	459	500	910	1	1	30614175	458	-3.92	2.17	12	0.67	-381.00	690.00	4320	20230504	-65.39	1346	20231213	11.07	4320	-65.39	20230504	1346	11.07	20231213	4320	-65.39	20230504	1346	11.07	20231213	0.00	N	121850	500	153 억	169449	N	N	N	N
40	20231222	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1520	-10	5	-0.65	220235267	146720	34.81	1520	1529	1465	1989	1071	1530	1501.06	0.55	0	8867	1577	1553	1533	1509	1489	1543	1499	153	459	500	910	1	1	30614175	465	-3.99	2.20	12	0.48	-381.00	690.00	4320	20230504	-64.81	1346	20231213	12.93	4320	-64.81	20230504	1346	12.93	20231213	4320	-64.81	20230504	1346	12.93	20231213	0.00	N	121850	500	153 억	169449	N	N	N	N
41	20231222	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1527	-3	5	-0.20	45146837	29772	7.06	1520	1527	1510	1989	1071	1530	1516.42	0.55	0	56	1577	1553	1533	1509	1489	1543	1499	153	459	500	910	1	1	30614175	467	-4.01	2.21	12	0.10	-381.00	690.00	4320	20230504	-64.65	1346	20231213	13.45	4320	-64.65	20230504	1346	13.45	20231213	4320	-64.65	20230504	1346	13.45	20231213	0.00	N	121850	500	153 억	169449	N	N	N	N
42	20231221	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1530	-22	5	-1.42	624415223	408767	42.54	1531	1557	1513	2015	1087	1552	1527.55	0.61	0	-16476	1642	1597	1563	1518	1484	1580	1501	153	463	500	930	1	1	30614175	468	-4.02	2.22	12	1.34	-381.00	690.00	4320	20230504	-64.58	1346	20231213	13.67	4320	-64.58	20230504	1346	13.67	20231213	4320	-64.58	20230504	1346	13.67	20231213	0.00	N	121850	500	153 억	186184	N	N	N	N
43	20231221	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1518	-34	5	-2.19	583498396	381832	39.74	1531	1557	1513	2015	1087	1552	1528.15	0.61	0	-17327	1642	1597	1563	1518	1484	1580	1501	153	463	500	930	1	1	30614175	465	-3.98	2.20	12	1.25	-381.00	690.00	4320	20230504	-64.86	1346	20231213	12.78	4320	-64.86	20230504	1346	12.78	20231213	4320	-64.86	20230504	1346	12.78	20231213	0.00	N	121850	500	153 억	186184	N	N	N	N
44	20231221	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1528	-24	5	-1.55	481937377	315033	32.79	1531	1557	1518	2015	1087	1552	1529.80	0.61	0	-5783	1642	1597	1563	1518	1484	1580	1501	153	463	500	930	1	1	30614175	468	-4.01	2.21	12	1.03	-381.00	690.00	4320	20230504	-64.63	1346	20231213	13.52	4320	-64.63	20230504	1346	13.52	20231213	4320	-64.63	20230504	1346	13.52	20231213	0.00	N	121850	500	153 억	186184	N	N	N	N
45	20231221	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1519	-33	5	-2.13	444485049	290419	30.23	1531	1557	1518	2015	1087	1552	1530.49	0.61	0	-1464	1642	1597	1563	1518	1484	1580	1501	153	463	500	930	1	1	30614175	465	-3.99	2.20	12	0.95	-381.00	690.00	4320	20230504	-64.84	1346	20231213	12.85	4320	-64.84	20230504	1346	12.85	20231213	4320	-64.84	20230504	1346	12.85	20231213	0.00	N	121850	500	153 억	186184	N	N	N	N
46	20231221	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1532	-20	5	-1.29	367408954	239877	24.97	1531	1557	1524	2015	1087	1552	1531.65	0.61	0	14503	1642	1597	1563	1518	1484	1580	1501	153	463	500	930	1	1	30614175	469	-4.02	2.22	12	0.78	-381.00	690.00	4320	20230504	-64.54	1346	20231213	13.82	4320	-64.54	20230504	1346	13.82	20231213	4320	-64.54	20230504	1346	13.82	20231213	0.00	N	121850	500	153 억	186184	N	N	N	N
47	20231221	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1530	-22	5	-1.42	291892215	190450	19.82	1531	1557	1524	2015	1087	1552	1532.64	0.61	0	9340	1642	1597	1563	1518	1484	1580	1501	153	463	500	930	1	1	30614175	468	-4.02	2.22	12	0.62	-381.00	690.00	4320	20230504	-64.58	1346	20231213	13.67	4320	-64.58	20230504	1346	13.67	20231213	4320	-64.58	20230504	1346	13.67	20231213	0.00	N	121850	500	153 억	186184	N	N	N	N
48	20231221	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1527	-25	5	-1.61	215681452	140757	14.65	1531	1557	1524	2015	1087	1552	1532.29	0.61	0	13219	1642	1597	1563	1518	1484	1580	1501	153	463	500	930	1	1	30614175	467	-4.01	2.21	12	0.46	-381.00	690.00	4320	20230504	-64.65	1346	20231213	13.45	4320	-64.65	20230504	1346	13.45	20231213	4320	-64.65	20230504	1346	13.45	20231213	0.00	N	121850	500	153 억	186184	N	N	N	N
49	20231221	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1549	-3	5	-0.19	61131212	39897	4.15	1531	1549	1524	2015	1087	1552	1532.22	0.61	0	18628	1642	1597	1563	1518	1484	1580	1501	153	463	500	930	1	1	30614175	474	-4.07	2.24	12	0.13	-381.00	690.00	4320	20230504	-64.14	1346	20231213	15.08	4320	-64.14	20230504	1346	15.08	20231213	4320	-64.14	20230504	1346	15.08	20231213	0.00	N	121850	500	153 억	186184	N	N	N	N
50	20231220	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1552	-65	5	-4.02	1486656942	951163	45.36	1608	1608	1529	2100	1132	1617	1562.95	0.55	0	19478	1760	1688	1639	1567	1518	1724	1603	153	483	500	970	1	1	30614175	475	-4.07	2.25	12	3.11	-381.00	690.00	4320	20230504	-64.07	1346	20231213	15.30	4320	-64.07	20230504	1346	15.30	20231213	4320	-64.07	20230504	1346	15.30	20231213	0.00	N	121850	500	153 억	168831	N	N	N	N
51	20231220	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1544	-73	5	-4.51	1435129815	917906	43.78	1608	1608	1529	2100	1132	1617	1563.41	0.55	0	20311	1760	1688	1639	1567	1518	1724	1603	153	483	500	970	1	1	30614175	473	-4.05	2.24	12	3.00	-381.00	690.00	4320	20230504	-64.26	1346	20231213	14.71	4320	-64.26	20230504	1346	14.71	20231213	4320	-64.26	20230504	1346	14.71	20231213	0.00	N	121850	500	153 억	168831	N	N	N	N
52	20231220	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1543	-74	5	-4.58	1336667407	853943	40.73	1608	1608	1529	2100	1132	1617	1565.21	0.55	0	18297	1760	1688	1639	1567	1518	1724	1603	153	483	500	970	1	1	30614175	472	-4.05	2.24	12	2.79	-381.00	690.00	4320	20230504	-64.28	1346	20231213	14.64	4320	-64.28	20230504	1346	14.64	20231213	4320	-64.28	20230504	1346	14.64	20231213	0.00	N	121850	500	153 억	168831	N	N	N	N
53	20231220	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1539	-78	5	-4.82	1258479536	803198	38.31	1608	1608	1529	2100	1132	1617	1566.76	0.55	0	17114	1760	1688	1639	1567	1518	1724	1603	153	483	500	970	1	1	30614175	471	-4.04	2.23	12	2.62	-381.00	690.00	4320	20230504	-64.38	1346	20231213	14.34	4320	-64.38	20230504	1346	14.34	20231213	4320	-64.38	20230504	1346	14.34	20231213	0.00	N	121850	500	153 억	168831	N	N	N	N
54	20231220	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1560	-57	5	-3.53	1022554967	650849	31.04	1608	1608	1557	2100	1132	1617	1571.02	0.55	0	56917	1760	1688	1639	1567	1518	1724	1603	153	483	500	970	1	1	30614175	478	-4.09	2.26	12	2.13	-381.00	690.00	4320	20230504	-63.89	1346	20231213	15.90	4320	-63.89	20230504	1346	15.90	20231213	4320	-63.89	20230504	1346	15.90	20231213	0.00	N	121850	500	153 억	168831	N	N	N	N
55	20231220	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1558	-59	5	-3.65	926946305	589587	28.12	1608	1608	1557	2100	1132	1617	1572.10	0.55	0	55909	1760	1688	1639	1567	1518	1724	1603	153	483	500	970	1	1	30614175	477	-4.09	2.26	12	1.93	-381.00	690.00	4320	20230504	-63.94	1346	20231213	15.75	4320	-63.94	20230504	1346	15.75	20231213	4320	-63.94	20230504	1346	15.75	20231213	0.00	N	121850	500	153 억	168831	N	N	N	N
56	20231220	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1570	-47	5	-2.91	685716854	435473	20.77	1608	1608	1560	2100	1132	1617	1574.53	0.55	0	61491	1760	1688	1639	1567	1518	1724	1603	153	483	500	970	1	1	30614175	481	-4.12	2.28	12	1.42	-381.00	690.00	4320	20230504	-63.66	1346	20231213	16.64	4320	-63.66	20230504	1346	16.64	20231213	4320	-63.66	20230504	1346	16.64	20231213	0.00	N	121850	500	153 억	168831	N	N	N	N
57	20231220	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1579	-38	5	-2.35	116415343	73302	3.50	1608	1608	1575	2100	1132	1617	1587.67	0.55	0	14992	1760	1688	1639	1567	1518	1724	1603	153	483	500	970	1	1	30614175	483	-4.14	2.29	12	0.24	-381.00	690.00	4320	20230504	-63.45	1346	20231213	17.31	4320	-63.45	20230504	1346	17.31	20231213	4320	-63.45	20230504	1346	17.31	20231213	0.00	N	121850	500	153 억	168831	N	N	N	N
58	20231219	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1617	-24	5	-1.46	3371132971	2064977	39.42	1612	1711	1590	2130	1149	1641	1632.56	0.73	0	-55068	1886	1763	1695	1572	1504	1729	1538	153	489	500	980	1	1	30614175	495	-4.24	2.34	12	6.75	-381.00	690.00	4320	20230504	-62.57	1346	20231213	20.13	4320	-62.57	20230504	1346	20.13	20231213	4320	-62.57	20230504	1346	20.13	20231213	0.01	N	121850	500	153 억	223827	N	N	N	N
59	20231219	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1608	-33	5	-2.01	3189269466	1952372	37.27	1612	1711	1590	2130	1149	1641	1633.54	0.73	0	-57495	1886	1763	1695	1572	1504	1729	1538	153	489	500	980	1	1	30614175	492	-4.22	2.33	12	6.38	-381.00	690.00	4320	20230504	-62.78	1346	20231213	19.47	4320	-62.78	20230504	1346	19.47	20231213	4320	-62.78	20230504	1346	19.47	20231213	0.01	N	121850	500	153 억	223827	N	N	N	N
60	20231219	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1598	-43	5	-2.62	3023871205	1849091	35.30	1612	1711	1590	2130	1149	1641	1635.33	0.73	0	-55094	1886	1763	1695	1572	1504	1729	1538	153	489	500	980	1	1	30614175	489	-4.19	2.32	12	6.04	-381.00	690.00	4320	20230504	-63.01	1346	20231213	18.72	4320	-63.01	20230504	1346	18.72	20231213	4320	-63.01	20230504	1346	18.72	20231213	0.01	N	121850	500	153 억	223827	N	N	N	N
61	20231219	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1602	-39	5	-2.38	2833819523	1730273	33.03	1612	1711	1590	2130	1149	1641	1637.79	0.73	0	-55681	1886	1763	1695	1572	1504	1729	1538	153	489	500	980	1	1	30614175	490	-4.20	2.32	12	5.65	-381.00	690.00	4320	20230504	-62.92	1346	20231213	19.02	4320	-62.92	20230504	1346	19.02	20231213	4320	-62.92	20230504	1346	19.02	20231213	0.01	N	121850	500	153 억	223827	N	N	N	N
62	20231219	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1604	-37	5	-2.25	2673842063	1630253	31.12	1612	1711	1590	2130	1149	1641	1640.14	0.73	0	-55977	1886	1763	1695	1572	1504	1729	1538	153	489	500	980	1	1	30614175	491	-4.21	2.32	12	5.33	-381.00	690.00	4320	20230504	-62.87	1346	20231213	19.17	4320	-62.87	20230504	1346	19.17	20231213	4320	-62.87	20230504	1346	19.17	20231213	0.01	N	121850	500	153 억	223827	N	N	N	N
63	20231219	110802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1611	-30	5	-1.83	2454917404	1493821	28.52	1612	1711	1590	2130	1149	1641	1643.38	0.73	0	-54686	1886	1763	1695	1572	1504	1729	1538	153	489	500	980	1	1	30614175	493	-4.23	2.33	12	4.88	-381.00	690.00	4320	20230504	-62.71	1346	20231213	19.69	4320	-62.71	20230504	1346	19.69	20231213	4320	-62.71	20230504	1346	19.69	20231213	0.01	N	121850	500	153 억	223827	N	N	N	N
64	20231219	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1608	-33	5	-2.01	2249261033	1366335	26.09	1612	1711	1590	2130	1149	1641	1646.20	0.73	0	-27319	1886	1763	1695	1572	1504	1729	1538	153	489	500	980	1	1	30614175	492	-4.22	2.33	12	4.46	-381.00	690.00	4320	20230504	-62.78	1346	20231213	19.47	4320	-62.78	20230504	1346	19.47	20231213	4320	-62.78	20230504	1346	19.47	20231213	0.01	N	121850	500	153 억	223827	N	N	N	N
65	20231219	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1619	-22	5	-1.34	226848213	140189	2.68	1612	1635	1605	2130	1149	1641	1618.16	0.73	0	3490	1886	1763	1695	1572	1504	1729	1538	153	489	500	980	1	1	30614175	496	-4.25	2.35	12	0.46	-381.00	690.00	4320	20230504	-62.52	1346	20231213	20.28	4320	-62.52	20230504	1346	20.28	20231213	4320	-62.52	20230504	1346	20.28	20231213	0.01	N	121850	500	153 억	223827	N	N	N	N
66	20231218	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1641	-166	5	-9.19	8778627296	5210752	54.51	1807	1818	1627	2345	1265	1807	1670.45	1.17	0	-218422	2086	1946	1667	1527	1248	2016	1597	153	538	500	1080	1	1	30614175	502	-4.31	2.38	12	17.02	-381.00	690.00	4320	20230504	-62.01	1346	20231213	21.92	4320	-62.01	20230504	1346	21.92	20231213	4320	-62.01	20230504	1346	21.92	20231213	0.01	N	121850	500	153 억	359069	N	N	N	N
67	20231218	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1649	-158	5	-8.74	8395573711	4977939	52.07	1807	1818	1627	2345	1265	1807	1671.72	1.17	0	-238817	2086	1946	1667	1527	1248	2016	1597	153	538	500	1080	1	1	30614175	505	-4.33	2.39	12	16.26	-381.00	690.00	4320	20230504	-61.83	1346	20231213	22.51	4320	-61.83	20230504	1346	22.51	20231213	4320	-61.83	20230504	1346	22.51	20231213	0.01	N	121850	500	153 억	359069	N	N	N	N
68	20231218	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1653	-154	5	-8.52	8022153001	4751373	49.70	1807	1818	1627	2345	1265	1807	1672.99	1.17	0	-248935	2086	1946	1667	1527	1248	2016	1597	153	538	500	1080	1	1	30614175	506	-4.34	2.40	12	15.52	-381.00	690.00	4320	20230504	-61.74	1346	20231213	22.81	4320	-61.74	20230504	1346	22.81	20231213	4320	-61.74	20230504	1346	22.81	20231213	0.01	N	121850	500	153 억	359069	N	N	N	N
69	20231218	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1653	-154	5	-8.52	7791423278	4611486	48.24	1807	1818	1627	2345	1265	1807	1673.80	1.17	0	-251054	2086	1946	1667	1527	1248	2016	1597	153	538	500	1080	1	1	30614175	506	-4.34	2.40	12	15.06	-381.00	690.00	4320	20230504	-61.74	1346	20231213	22.81	4320	-61.74	20230504	1346	22.81	20231213	4320	-61.74	20230504	1346	22.81	20231213	0.01	N	121850	500	153 억	359069	N	N	N	N
70	20231218	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1652	-155	5	-8.58	7421316443	4387560	45.90	1807	1818	1627	2345	1265	1807	1675.03	1.17	0	-226828	2086	1946	1667	1527	1248	2016	1597	153	538	500	1080	1	1	30614175	506	-4.34	2.39	12	14.33	-381.00	690.00	4320	20230504	-61.76	1346	20231213	22.73	4320	-61.76	20230504	1346	22.73	20231213	4320	-61.76	20230504	1346	22.73	20231213	0.01	N	121850	500	153 억	359069	N	N	N	N
71	20231218	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1655	-152	5	-8.41	6951757476	4103483	42.93	1807	1818	1627	2345	1265	1807	1676.79	1.17	0	-220240	2086	1946	1667	1527	1248	2016	1597	153	538	500	1080	1	1	30614175	507	-4.34	2.40	12	13.40	-381.00	690.00	4320	20230504	-61.69	1346	20231213	22.96	4320	-61.69	20230504	1346	22.96	20231213	4320	-61.69	20230504	1346	22.96	20231213	0.01	N	121850	500	153 억	359069	N	N	N	N
72	20231218	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1655	-152	5	-8.41	6301763404	3709141	38.80	1807	1818	1627	2345	1265	1807	1680.35	1.17	0	-221275	2086	1946	1667	1527	1248	2016	1597	153	538	500	1080	1	1	30614175	507	-4.34	2.40	12	12.12	-381.00	690.00	4320	20230504	-61.69	1346	20231213	22.96	4320	-61.69	20230504	1346	22.96	20231213	4320	-61.69	20230504	1346	22.96	20231213	0.01	N	121850	500	153 억	359069	N	N	N	N
73	20231218	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1660	-147	5	-8.14	3846566416	2219980	23.22	1807	1818	1636	2345	1265	1807	1708.48	1.17	0	-23008	2086	1946	1667	1527	1248	2016	1597	153	538	500	1080	1	1	30614175	508	-4.36	2.41	12	7.25	-381.00	690.00	4320	20230504	-61.57	1346	20231213	23.33	4320	-61.57	20230504	1346	23.33	20231213	4320	-61.57	20230504	1346	23.33	20231213	0.01	N	121850	500	153 억	359069	N	N	N	N
74	20231215	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1807	417	1	30.00	16637393055	9554376	18782.68	1390	1807	1388	1807	973	1390	1741.31	1.33	0	49157	1431	1410	1399	1378	1367	1421	1389	153	417	500	830	1	1	30614175	553	-4.74	2.62	12	31.21	-381.00	690.00	4320	20230504	-58.17	1346	20231213	34.25	4320	-58.17	20230504	1346	34.25	20231213	4320	-58.17	20230504	1346	34.25	20231213	0.01	N	121850	500	153 억	406762	N	N	N	N
75	20231215	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1804	414	2	29.78	16059334180	9233625	18152.13	1390	1807	1388	1807	973	1390	1739.22	1.33	0	41516	1431	1410	1399	1378	1367	1421	1389	153	417	500	830	1	1	30614175	552	-4.73	2.61	12	30.16	-381.00	690.00	4320	20230504	-58.24	1346	20231213	34.03	4320	-58.24	20230504	1346	34.03	20231213	4320	-58.24	20230504	1346	34.03	20231213	0.01	N	121850	500	153 억	406762	N	N	N	N
76	20231215	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	315	2	22.66	10201874320	5954484	11705.76	1390	1805	1388	1807	973	1390	1713.31	1.33	0	-83760	1431	1410	1399	1378	1367	1421	1389	153	417	500	830	1	1	30614175	522	-4.48	2.47	12	19.45	-381.00	690.00	4320	20230504	-60.53	1346	20231213	26.67	4320	-60.53	20230504	1346	26.67	20231213	4320	-60.53	20230504	1346	26.67	20231213	0.01	N	121850	500	153 억	406762	N	N	N	N
77	20231215	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1678	288	2	20.72	9719954577	5668351	11143.25	1390	1805	1388	1807	973	1390	1714.78	1.33	0	-106140	1431	1410	1399	1378	1367	1421	1389	153	417	500	830	1	1	30614175	514	-4.40	2.43	12	18.52	-381.00	690.00	4320	20230504	-61.16	1346	20231213	24.67	4320	-61.16	20230504	1346	24.67	20231213	4320	-61.16	20230504	1346	24.67	20231213	0.01	N	121850	500	153 억	406762	N	N	N	N
78	20231215	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1735	345	2	24.82	8874868744	5170186	10163.93	1390	1805	1388	1807	973	1390	1716.55	1.33	0	-56979	1431	1410	1399	1378	1367	1421	1389	153	417	500	830	1	1	30614175	531	-4.55	2.51	12	16.89	-381.00	690.00	4320	20230504	-59.84	1346	20231213	28.90	4320	-59.84	20230504	1346	28.90	20231213	4320	-59.84	20230504	1346	28.90	20231213	0.01	N	121850	500	153 억	406762	N	N	N	N
79	20231215	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1677	287	2	20.65	7449535892	4335191	8522.43	1390	1805	1388	1807	973	1390	1718.39	1.33	0	-186264	1431	1410	1399	1378	1367	1421	1389	153	417	500	830	1	1	30614175	513	-4.40	2.43	12	14.16	-381.00	690.00	4320	20230504	-61.18	1346	20231213	24.59	4320	-61.18	20230504	1346	24.59	20231213	4320	-61.18	20230504	1346	24.59	20231213	0.01	N	121850	500	153 억	406762	N	N	N	N
80	20231215	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1642	252	2	18.13	987490843	634235	1246.83	1390	1668	1388	1807	973	1390	1556.98	1.33	0	-34202	1431	1410	1399	1378	1367	1421	1389	153	417	500	830	1	1	30614175	503	-4.31	2.38	12	2.07	-381.00	690.00	4320	20230504	-61.99	1346	20231213	21.99	4320	-61.99	20230504	1346	21.99	20231213	4320	-61.99	20230504	1346	21.99	20231213	0.01	N	121850	500	153 억	406762	N	N	N	N
81	20231215	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1405	15	2	1.08	2883739	2075	4.08	1390	1405	1388	1807	973	1390	1389.75	1.33	0	1066	1431	1410	1399	1378	1367	1421	1389	153	417	500	830	1	1	30614175	430	-3.69	2.04	12	0.01	-381.00	690.00	4320	20230504	-67.48	1346	20231213	4.38	4320	-67.48	20230504	1346	4.38	20231213	4320	-67.48	20230504	1346	4.38	20231213	0.01	N	121850	500	153 억	406762	N	N	N	N
82	20231214	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1390	2	2	0.14	70578367	50545	37.05	1388	1420	1388	1804	972	1388	1396.35	1.34	0	-2486	1472	1430	1388	1346	1304	1409	1325	153	416	500	830	1	1	30614175	426	-3.65	2.01	12	0.17	-381.00	690.00	4320	20230504	-67.82	1346	20231213	3.27	4320	-67.82	20230504	1346	3.27	20231213	4320	-67.82	20230504	1346	3.27	20231213	0.01	N	121850	500	153 억	409272	N	N	N	N
83	20231214	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1396	8	2	0.58	66783592	47815	35.05	1388	1420	1388	1804	972	1388	1396.71	1.34	0	-2103	1472	1430	1388	1346	1304	1409	1325	153	416	500	830	1	1	30614175	427	-3.66	2.02	12	0.16	-381.00	690.00	4320	20230504	-67.69	1346	20231213	3.71	4320	-67.69	20230504	1346	3.71	20231213	4320	-67.69	20230504	1346	3.71	20231213	0.01	N	121850	500	153 억	409272	N	N	N	N
84	20231214	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1397	9	2	0.65	58975159	42206	30.94	1388	1420	1388	1804	972	1388	1397.32	1.34	0	-2186	1472	1430	1388	1346	1304	1409	1325	153	416	500	830	1	1	30614175	428	-3.67	2.02	12	0.14	-381.00	690.00	4320	20230504	-67.66	1346	20231213	3.79	4320	-67.66	20230504	1346	3.79	20231213	4320	-67.66	20230504	1346	3.79	20231213	0.01	N	121850	500	153 억	409272	N	N	N	N
85	20231214	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1392	4	2	0.29	50129455	35862	26.29	1388	1420	1388	1804	972	1388	1397.84	1.34	0	-3244	1472	1430	1388	1346	1304	1409	1325	153	416	500	830	1	1	30614175	426	-3.65	2.02	12	0.12	-381.00	690.00	4320	20230504	-67.78	1346	20231213	3.42	4320	-67.78	20230504	1346	3.42	20231213	4320	-67.78	20230504	1346	3.42	20231213	0.01	N	121850	500	153 억	409272	N	N	N	N
86	20231214	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	5	2	0.36	43249989	30920	22.66	1388	1420	1388	1804	972	1388	1398.77	1.34	0	-3245	1472	1430	1388	1346	1304	1409	1325	153	416	500	830	1	1	30614175	426	-3.66	2.02	12	0.10	-381.00	690.00	4320	20230504	-67.75	1346	20231213	3.49	4320	-67.75	20230504	1346	3.49	20231213	4320	-67.75	20230504	1346	3.49	20231213	0.01	N	121850	500	153 억	409272	N	N	N	N
87	20231214	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1396	8	2	0.58	35321333	25238	18.50	1388	1420	1388	1804	972	1388	1399.53	1.34	0	-2274	1472	1430	1388	1346	1304	1409	1325	153	416	500	830	1	1	30614175	427	-3.66	2.02	12	0.08	-381.00	690.00	4320	20230504	-67.69	1346	20231213	3.71	4320	-67.69	20230504	1346	3.71	20231213	4320	-67.69	20230504	1346	3.71	20231213	0.01	N	121850	500	153 억	409272	N	N	N	N
88	20231214	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1397	9	2	0.65	25270066	18024	13.21	1388	1420	1388	1804	972	1388	1402.02	1.34	0	-887	1472	1430	1388	1346	1304	1409	1325	153	416	500	830	1	1	30614175	428	-3.67	2.02	12	0.06	-381.00	690.00	4320	20230504	-67.66	1346	20231213	3.79	4320	-67.66	20230504	1346	3.79	20231213	4320	-67.66	20230504	1346	3.79	20231213	0.01	N	121850	500	153 억	409272	N	N	N	N
89	20231214	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1398	10	2	0.72	7305359	5225	3.83	1388	1420	1388	1804	972	1388	1398.15	1.34	0	1900	1472	1430	1388	1346	1304	1409	1325	153	416	500	830	1	1	30614175	428	-3.67	2.03	12	0.02	-381.00	690.00	4320	20230504	-67.64	1346	20231213	3.86	4320	-67.64	20230504	1346	3.86	20231213	4320	-67.64	20230504	1346	3.86	20231213	0.01	N	121850	500	153 억	409272	N	N	N	N
90	20231213	160745	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1388	-40	5	-2.80	189263248	136224	93.02	1428	1430	1346	1856	1000	1428	1389.36	1.37	0	-8458	1458	1442	1427	1411	1396	1435	1404	153	428	500	850	1	1	30614175	425	-3.64	2.01	12	0.44	-381.00	690.00	4320	20230504	-67.87	1346	20231213	3.12	4320	-67.87	20230504	1346	3.12	20231213	4320	-67.87	20230504	1346	3.12	20231213	0.01	N	121850	500	153 억	418611	N	N	N	N
91	20231213	150802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1385	-43	5	-3.01	176656762	127119	86.80	1428	1430	1346	1856	1000	1428	1389.70	1.37	0	-9312	1458	1442	1427	1411	1396	1435	1404	153	428	500	850	1	1	30614175	424	-3.64	2.01	12	0.42	-381.00	690.00	4320	20230504	-67.94	1346	20231213	2.90	4320	-67.94	20230504	1346	2.90	20231213	4320	-67.94	20230504	1346	2.90	20231213	0.01	N	121850	500	153 억	418611	N	N	N	N
92	20231213	140800	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1387	-41	5	-2.87	155597073	111931	76.43	1428	1430	1346	1856	1000	1428	1390.12	1.37	0	-10558	1458	1442	1427	1411	1396	1435	1404	153	428	500	850	1	1	30614175	425	-3.64	2.01	12	0.37	-381.00	690.00	4320	20230504	-67.89	1346	20231213	3.05	4320	-67.89	20230504	1346	3.05	20231213	4320	-67.89	20230504	1346	3.05	20231213	0.01	N	121850	500	153 억	418611	N	N	N	N
93	20231213	130802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1392	-36	5	-2.52	132255985	95131	64.96	1428	1430	1346	1856	1000	1428	1390.25	1.37	0	-8579	1458	1442	1427	1411	1396	1435	1404	153	428	500	850	1	1	30614175	426	-3.65	2.02	12	0.31	-381.00	690.00	4320	20230504	-67.78	1346	20231213	3.42	4320	-67.78	20230504	1346	3.42	20231213	4320	-67.78	20230504	1346	3.42	20231213	0.01	N	121850	500	153 억	418611	N	N	N	N
94	20231213	120800	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1390	-38	5	-2.66	123240317	88643	60.53	1428	1430	1346	1856	1000	1428	1390.30	1.37	0	-7952	1458	1442	1427	1411	1396	1435	1404	153	428	500	850	1	1	30614175	426	-3.65	2.01	12	0.29	-381.00	690.00	4320	20230504	-67.82	1346	20231213	3.27	4320	-67.82	20230504	1346	3.27	20231213	4320	-67.82	20230504	1346	3.27	20231213	0.01	N	121850	500	153 억	418611	N	N	N	N
95	20231213	110802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1389	-39	5	-2.73	114977210	82695	56.47	1428	1430	1346	1856	1000	1428	1390.38	1.37	0	-6364	1458	1442	1427	1411	1396	1435	1404	153	428	500	850	1	1	30614175	425	-3.65	2.01	12	0.27	-381.00	690.00	4320	20230504	-67.85	1346	20231213	3.19	4320	-67.85	20230504	1346	3.19	20231213	4320	-67.85	20230504	1346	3.19	20231213	0.01	N	121850	500	153 억	418611	N	N	N	N
96	20231213	100805	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1395	-33	5	-2.31	78208188	56201	38.38	1428	1430	1346	1856	1000	1428	1391.58	1.37	0	-1164	1458	1442	1427	1411	1396	1435	1404	153	428	500	850	1	1	30614175	427	-3.66	2.02	12	0.18	-381.00	690.00	4320	20230504	-67.71	1346	20231213	3.64	4320	-67.71	20230504	1346	3.64	20231213	4320	-67.71	20230504	1346	3.64	20231213	0.01	N	121850	500	153 억	418611	N	N	N	N
97	20231213	090754	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1414	-14	5	-0.98	32526033	23501	16.05	1428	1430	1346	1856	1000	1428	1384.03	1.37	0	3387	1458	1442	1427	1411	1396	1435	1404	153	428	500	850	1	1	30614175	433	-3.71	2.05	12	0.08	-381.00	690.00	4320	20230504	-67.27	1346	20231213	5.05	4320	-67.27	20230504	1346	5.05	20231213	4320	-67.27	20230504	1346	5.05	20231213	0.01	N	121850	500	153 억	418611	N	N	N	N
98	20231212	160728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1428	-7	5	-0.49	206718793	145375	139.66	1436	1443	1412	1865	1005	1435	1421.97	1.35	0	3984	1481	1457	1446	1422	1411	1452	1417	153	430	500	860	1	1	30614175	437	-3.75	2.07	12	0.47	-381.00	690.00	4320	20230504	-66.94	1412	20231212	1.13	4320	-66.94	20230504	1412	1.13	20231212	4320	-66.94	20230504	1412	1.13	20231212	0.01	N	121850	500	153 억	413406	N	N	N	N
99	20231212	150736	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1425	-10	5	-0.70	199739372	140481	134.96	1436	1443	1412	1865	1005	1435	1421.82	1.35	0	4023	1481	1457	1446	1422	1411	1452	1417	153	430	500	860	1	1	30614175	436	-3.74	2.07	12	0.46	-381.00	690.00	4320	20230504	-67.01	1412	20231212	0.92	4320	-67.01	20230504	1412	0.92	20231212	4320	-67.01	20230504	1412	0.92	20231212	0.01	N	121850	500	153 억	413406	N	N	N	N
100	20231212	140657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1421	-14	5	-0.98	193333496	135979	130.63	1436	1443	1412	1865	1005	1435	1421.79	1.35	0	3653	1481	1457	1446	1422	1411	1452	1417	153	430	500	860	1	1	30614175	435	-3.73	2.06	12	0.44	-381.00	690.00	4320	20230504	-67.11	1412	20231212	0.64	4320	-67.11	20230504	1412	0.64	20231212	4320	-67.11	20230504	1412	0.64	20231212	0.01	N	121850	500	153 억	413406	N	N	N	N
101	20231212	130657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1419	-16	5	-1.11	175199075	123198	118.35	1436	1443	1412	1865	1005	1435	1422.09	1.35	0	1493	1481	1457	1446	1422	1411	1452	1417	153	430	500	860	1	1	30614175	434	-3.72	2.06	12	0.40	-381.00	690.00	4320	20230504	-67.15	1412	20231212	0.50	4320	-67.15	20230504	1412	0.50	20231212	4320	-67.15	20230504	1412	0.50	20231212	0.01	N	121850	500	153 억	413406	N	N	N	N
102	20231212	120650	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1417	-18	5	-1.25	151517081	106516	102.33	1436	1443	1412	1865	1005	1435	1422.48	1.35	0	-747	1481	1457	1446	1422	1411	1452	1417	153	430	500	860	1	1	30614175	434	-3.72	2.05	12	0.35	-381.00	690.00	4320	20230504	-67.20	1412	20231212	0.35	4320	-67.20	20230504	1412	0.35	20231212	4320	-67.20	20230504	1412	0.35	20231212	0.01	N	121850	500	153 억	413406	N	N	N	N
103	20231212	110702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1415	-20	5	-1.39	108816345	76316	73.32	1436	1443	1415	1865	1005	1435	1425.87	1.35	0	-345	1481	1457	1446	1422	1411	1452	1417	153	430	500	860	1	1	30614175	433	-3.71	2.05	12	0.25	-381.00	690.00	4320	20230504	-67.25	1415	20231212	0.00	4320	-67.25	20230504	1415	0.00	20231212	4320	-67.25	20230504	1415	0.00	20231212	0.01	N	121850	500	153 억	413406	N	N	N	N
104	20231212	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1433	-2	5	-0.14	54879125	38315	36.81	1436	1443	1420	1865	1005	1435	1432.31	1.35	0	-10218	1481	1457	1446	1422	1411	1452	1417	153	430	500	860	1	1	30614175	439	-3.76	2.08	12	0.13	-381.00	690.00	4320	20230504	-66.83	1415	20231207	1.27	4320	-66.83	20230504	1415	1.27	20231207	4320	-66.83	20230504	1415	1.27	20231207	0.01	N	121850	500	153 억	413406	N	N	N	N
105	20231212	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1443	8	2	0.56	5984542	4164	4.00	1436	1443	1432	1865	1005	1435	1437.21	1.35	0	-897	1481	1457	1446	1422	1411	1452	1417	153	430	500	860	1	1	30614175	442	-3.79	2.09	12	0.01	-381.00	690.00	4320	20230504	-66.60	1415	20231207	1.98	4320	-66.60	20230504	1415	1.98	20231207	4320	-66.60	20230504	1415	1.98	20231207	0.01	N	121850	500	153 억	413406	N	N	N	N
106	20231211	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1435	-10	5	-0.69	143153966	99088	60.21	1445	1470	1435	1878	1012	1445	1444.72	1.17	-58585	-4149	1475	1459	1439	1423	1403	1468	1432	153	433	500	860	1	1	30614175	439	-3.77	2.08	12	0.32	-381.00	690.00	4320	20230504	-66.78	1415	20231207	1.41	4320	-66.78	20230504	1415	1.41	20231207	4320	-66.78	20230504	1415	1.41	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
107	20231211	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1440	-5	5	-0.35	138255886	95676	58.13	1445	1470	1435	1878	1012	1445	1445.04	1.17	-58585	-3833	1475	1459	1439	1423	1403	1468	1432	153	433	500	860	1	1	30614175	441	-3.78	2.09	12	0.31	-381.00	690.00	4320	20230504	-66.67	1415	20231207	1.77	4320	-66.67	20230504	1415	1.77	20231207	4320	-66.67	20230504	1415	1.77	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
108	20231211	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1439	-6	5	-0.42	118235604	81751	49.67	1445	1470	1435	1878	1012	1445	1446.29	1.17	-58585	-3761	1475	1459	1439	1423	1403	1468	1432	153	433	500	860	1	1	30614175	441	-3.78	2.09	12	0.27	-381.00	690.00	4320	20230504	-66.69	1415	20231207	1.70	4320	-66.69	20230504	1415	1.70	20231207	4320	-66.69	20230504	1415	1.70	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
109	20231211	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1443	-2	5	-0.14	97809829	67584	41.07	1445	1470	1435	1878	1012	1445	1447.23	1.17	-58585	-3761	1475	1459	1439	1423	1403	1468	1432	153	433	500	860	1	1	30614175	442	-3.79	2.09	12	0.22	-381.00	690.00	4320	20230504	-66.60	1415	20231207	1.98	4320	-66.60	20230504	1415	1.98	20231207	4320	-66.60	20230504	1415	1.98	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
110	20231211	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1438	-7	5	-0.48	89801885	62024	37.69	1445	1470	1438	1878	1012	1445	1447.86	1.17	-58585	-352	1475	1459	1439	1423	1403	1468	1432	153	433	500	860	1	1	30614175	440	-3.77	2.08	12	0.20	-381.00	690.00	4320	20230504	-66.71	1415	20231207	1.63	4320	-66.71	20230504	1415	1.63	20231207	4320	-66.71	20230504	1415	1.63	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
111	20231211	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1443	-2	5	-0.14	71154671	49094	29.83	1445	1470	1443	1878	1012	1445	1449.36	1.17	-58585	7859	1475	1459	1439	1423	1403	1468	1432	153	433	500	860	1	1	30614175	442	-3.79	2.09	12	0.16	-381.00	690.00	4320	20230504	-66.60	1415	20231207	1.98	4320	-66.60	20230504	1415	1.98	20231207	4320	-66.60	20230504	1415	1.98	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
112	20231211	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1450	5	2	0.35	43892728	30256	18.38	1445	1470	1445	1878	1012	1445	1450.71	1.17	-58585	8521	1475	1459	1439	1423	1403	1468	1432	153	433	500	860	1	1	30614175	444	-3.81	2.10	12	0.10	-381.00	690.00	4320	20230504	-66.44	1415	20231207	2.47	4320	-66.44	20230504	1415	2.47	20231207	4320	-66.44	20230504	1415	2.47	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
113	20231211	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1466	21	2	1.45	12813161	8845	5.37	1445	1470	1445	1878	1012	1445	1448.63	1.17	-58585	1190	1475	1459	1439	1423	1403	1468	1432	153	433	500	860	1	1	30614175	449	-3.85	2.12	12	0.03	-381.00	690.00	4320	20230504	-66.06	1415	20231207	3.60	4320	-66.06	20230504	1415	3.60	20231207	4320	-66.06	20230504	1415	3.60	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
114	20231208	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1445	16	2	1.12	236097233	164562	114.52	1421	1455	1419	1857	1001	1429	1434.70	1.17	0	57683	1471	1449	1432	1410	1393	1441	1402	153	428	500	850	1	1	30614175	442	-3.79	2.09	12	0.54	-381.00	690.00	4320	20230504	-66.55	1415	20231207	2.12	4320	-66.55	20230504	1415	2.12	20231207	4320	-66.55	20230504	1415	2.12	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
115	20231208	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1449	20	2	1.40	228833391	159541	111.03	1421	1455	1419	1857	1001	1429	1434.32	1.17	0	56309	1471	1449	1432	1410	1393	1441	1402	153	428	500	850	1	1	30614175	444	-3.80	2.10	12	0.52	-381.00	690.00	4320	20230504	-66.46	1415	20231207	2.40	4320	-66.46	20230504	1415	2.40	20231207	4320	-66.46	20230504	1415	2.40	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
116	20231208	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1444	15	2	1.05	205801954	143592	99.93	1421	1455	1419	1857	1001	1429	1433.24	1.17	0	58073	1471	1449	1432	1410	1393	1441	1402	153	428	500	850	1	1	30614175	442	-3.79	2.09	12	0.47	-381.00	690.00	4320	20230504	-66.57	1415	20231207	2.05	4320	-66.57	20230504	1415	2.05	20231207	4320	-66.57	20230504	1415	2.05	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
117	20231208	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1430	1	2	0.07	199163791	138961	96.71	1421	1455	1419	1857	1001	1429	1433.24	1.17	0	58548	1471	1449	1432	1410	1393	1441	1402	153	428	500	850	1	1	30614175	438	-3.75	2.07	12	0.45	-381.00	690.00	4320	20230504	-66.90	1415	20231207	1.06	4320	-66.90	20230504	1415	1.06	20231207	4320	-66.90	20230504	1415	1.06	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
118	20231208	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1429	0	3	0.00	188613808	131565	91.56	1421	1455	1419	1857	1001	1429	1433.62	1.17	0	59132	1471	1449	1432	1410	1393	1441	1402	153	428	500	850	1	1	30614175	437	-3.75	2.07	12	0.43	-381.00	690.00	4320	20230504	-66.92	1415	20231207	0.99	4320	-66.92	20230504	1415	0.99	20231207	4320	-66.92	20230504	1415	0.99	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
119	20231208	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1435	6	2	0.42	162584140	113330	78.87	1421	1455	1419	1857	1001	1429	1434.61	1.17	0	58095	1471	1449	1432	1410	1393	1441	1402	153	428	500	850	1	1	30614175	439	-3.77	2.08	12	0.37	-381.00	690.00	4320	20230504	-66.78	1415	20231207	1.41	4320	-66.78	20230504	1415	1.41	20231207	4320	-66.78	20230504	1415	1.41	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
120	20231208	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1455	26	2	1.82	122713727	85690	59.63	1421	1455	1419	1857	1001	1429	1432.07	1.17	0	56892	1471	1449	1432	1410	1393	1441	1402	153	428	500	850	1	1	30614175	445	-3.82	2.11	12	0.28	-381.00	690.00	4320	20230504	-66.32	1415	20231207	2.83	4320	-66.32	20230504	1415	2.83	20231207	4320	-66.32	20230504	1415	2.83	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
121	20231208	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1432	3	2	0.21	5051671	3539	2.46	1421	1435	1421	1857	1001	1429	1427.43	1.17	0	-1271	1471	1449	1432	1410	1393	1441	1402	153	428	500	850	1	1	30614175	438	-3.76	2.08	12	0.01	-381.00	690.00	4320	20230504	-66.85	1415	20231207	1.20	4320	-66.85	20230504	1415	1.20	20231207	4320	-66.85	20230504	1415	1.20	20231207	0.01	N	121850	500	153 억	359157	N	N	N	N
122	20231207	160715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1429	-17	5	-1.18	204188421	143393	103.61	1454	1454	1415	1879	1013	1446	1423.98	1.14	0	10346	1494	1470	1454	1430	1414	1462	1422	153	433	500	860	1	1	30614175	437	-3.75	2.07	12	0.47	-381.00	690.00	4320	20230504	-66.92	1415	20231207	0.99	4320	-66.92	20230504	1415	0.99	20231207	4320	-66.92	20230504	1415	0.99	20231207	0.01	N	121850	500	153 억	348741	N	N	N	N
123	20231207	150717	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1421	-25	5	-1.73	183443960	128780	93.05	1454	1454	1415	1879	1013	1446	1424.48	1.14	0	11730	1494	1470	1454	1430	1414	1462	1422	153	433	500	860	1	1	30614175	435	-3.73	2.06	12	0.42	-381.00	690.00	4320	20230504	-67.11	1415	20231207	0.42	4320	-67.11	20230504	1415	0.42	20231207	4320	-67.11	20230504	1415	0.42	20231207	0.01	N	121850	500	153 억	348741	N	N	N	N
124	20231207	140713	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1420	-26	5	-1.80	170651940	119775	86.55	1454	1454	1415	1879	1013	1446	1424.77	1.14	0	13732	1494	1470	1454	1430	1414	1462	1422	153	433	500	860	1	1	30614175	435	-3.73	2.06	12	0.39	-381.00	690.00	4320	20230504	-67.13	1415	20231207	0.35	4320	-67.13	20230504	1415	0.35	20231207	4320	-67.13	20230504	1415	0.35	20231207	0.01	N	121850	500	153 억	348741	N	N	N	N
125	20231207	130712	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1421	-25	5	-1.73	112133533	78674	56.85	1454	1454	1415	1879	1013	1446	1425.29	1.14	0	-2638	1494	1470	1454	1430	1414	1462	1422	153	433	500	860	1	1	30614175	435	-3.73	2.06	12	0.26	-381.00	690.00	4320	20230504	-67.11	1415	20231207	0.42	4320	-67.11	20230504	1415	0.42	20231207	4320	-67.11	20230504	1415	0.42	20231207	0.01	N	121850	500	153 억	348741	N	N	N	N
126	20231207	120714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1422	-24	5	-1.66	100372146	70401	50.87	1454	1454	1415	1879	1013	1446	1425.72	1.14	0	-4716	1494	1470	1454	1430	1414	1462	1422	153	433	500	860	1	1	30614175	435	-3.73	2.06	12	0.23	-381.00	690.00	4320	20230504	-67.08	1415	20231207	0.49	4320	-67.08	20230504	1415	0.49	20231207	4320	-67.08	20230504	1415	0.49	20231207	0.01	N	121850	500	153 억	348741	N	N	N	N
127	20231207	110709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1423	-23	5	-1.59	78427117	54980	39.73	1454	1454	1415	1879	1013	1446	1426.47	1.14	0	-4810	1494	1470	1454	1430	1414	1462	1422	153	433	500	860	1	1	30614175	436	-3.73	2.06	12	0.18	-381.00	690.00	4320	20230504	-67.06	1415	20231207	0.57	4320	-67.06	20230504	1415	0.57	20231207	4320	-67.06	20230504	1415	0.57	20231207	0.01	N	121850	500	153 억	348741	N	N	N	N
128	20231207	100708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1428	-18	5	-1.24	54925315	38468	27.80	1454	1454	1415	1879	1013	1446	1427.82	1.14	0	2622	1494	1470	1454	1430	1414	1462	1422	153	433	500	860	1	1	30614175	437	-3.75	2.07	12	0.13	-381.00	690.00	4320	20230504	-66.94	1415	20231207	0.92	4320	-66.94	20230504	1415	0.92	20231207	4320	-66.94	20230504	1415	0.92	20231207	0.01	N	121850	500	153 억	348741	N	N	N	N
129	20231207	090715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1448	2	2	0.14	13183358	9179	6.63	1454	1454	1427	1879	1013	1446	1436.25	1.14	0	233	1494	1470	1454	1430	1414	1462	1422	153	433	500	860	1	1	30614175	443	-3.80	2.10	12	0.03	-381.00	690.00	4320	20230504	-66.48	1427	20231207	1.47	4320	-66.48	20230504	1427	1.47	20231207	4320	-66.48	20230504	1427	1.47	20231207	0.01	N	121850	500	153 억	348741	N	N	N	N
130	20231206	160704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1446	-21	5	-1.43	199980852	138239	61.19	1467	1478	1438	1907	1027	1467	1446.63	1.21	0	-21597	1549	1508	1485	1444	1421	1496	1432	153	440	500	880	1	1	30614175	443	-3.80	2.10	12	0.45	-381.00	690.00	4320	20230504	-66.53	1438	20231206	0.56	4320	-66.53	20230504	1438	0.56	20231206	4320	-66.53	20230504	1438	0.56	20231206	0.01	N	121850	500	153 억	370466	N	N	N	N
131	20231206	150715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1442	-25	5	-1.70	190350805	131561	58.23	1467	1478	1438	1907	1027	1467	1446.86	1.21	0	-21711	1549	1508	1485	1444	1421	1496	1432	153	440	500	880	1	1	30614175	441	-3.78	2.09	12	0.43	-381.00	690.00	4320	20230504	-66.62	1438	20231206	0.28	4320	-66.62	20230504	1438	0.28	20231206	4320	-66.62	20230504	1438	0.28	20231206	0.01	N	121850	500	153 억	370466	N	N	N	N
132	20231206	140714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1445	-22	5	-1.50	164989161	113981	50.45	1467	1478	1438	1907	1027	1467	1447.51	1.21	0	-21906	1549	1508	1485	1444	1421	1496	1432	153	440	500	880	1	1	30614175	442	-3.79	2.09	12	0.37	-381.00	690.00	4320	20230504	-66.55	1438	20231206	0.49	4320	-66.55	20230504	1438	0.49	20231206	4320	-66.55	20230504	1438	0.49	20231206	0.01	N	121850	500	153 억	370466	N	N	N	N
133	20231206	130706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1445	-22	5	-1.50	152141753	105076	46.51	1467	1478	1438	1907	1027	1467	1447.92	1.21	0	-22522	1549	1508	1485	1444	1421	1496	1432	153	440	500	880	1	1	30614175	442	-3.79	2.09	12	0.34	-381.00	690.00	4320	20230504	-66.55	1438	20231206	0.49	4320	-66.55	20230504	1438	0.49	20231206	4320	-66.55	20230504	1438	0.49	20231206	0.01	N	121850	500	153 억	370466	N	N	N	N
134	20231206	120703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1440	-27	5	-1.84	143232779	98904	43.78	1467	1478	1438	1907	1027	1467	1448.20	1.21	0	-22522	1549	1508	1485	1444	1421	1496	1432	153	440	500	880	1	1	30614175	441	-3.78	2.09	12	0.32	-381.00	690.00	4320	20230504	-66.67	1438	20231206	0.14	4320	-66.67	20230504	1438	0.14	20231206	4320	-66.67	20230504	1438	0.14	20231206	0.01	N	121850	500	153 억	370466	N	N	N	N
135	20231206	110715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1447	-20	5	-1.36	110162285	75973	33.63	1467	1478	1438	1907	1027	1467	1450.02	1.21	0	-25020	1549	1508	1485	1444	1421	1496	1432	153	440	500	880	1	1	30614175	443	-3.80	2.10	12	0.25	-381.00	690.00	4320	20230504	-66.50	1438	20231206	0.63	4320	-66.50	20230504	1438	0.63	20231206	4320	-66.50	20230504	1438	0.63	20231206	0.01	N	121850	500	153 억	370466	N	N	N	N
136	20231206	100707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1442	-25	5	-1.70	78333475	53888	23.85	1467	1478	1438	1907	1027	1467	1453.63	1.21	0	-28050	1549	1508	1485	1444	1421	1496	1432	153	440	500	880	1	1	30614175	441	-3.78	2.09	12	0.18	-381.00	690.00	4320	20230504	-66.62	1438	20231206	0.28	4320	-66.62	20230504	1438	0.28	20231206	4320	-66.62	20230504	1438	0.28	20231206	0.01	N	121850	500	153 억	370466	N	N	N	N
137	20231206	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1465	-2	5	-0.14	18423696	12544	5.55	1467	1478	1465	1907	1027	1467	1468.73	1.21	0	-10723	1549	1508	1485	1444	1421	1496	1432	153	440	500	880	1	1	30614175	448	-3.85	2.12	12	0.04	-381.00	690.00	4320	20230504	-66.09	1462	20231205	0.21	4320	-66.09	20230504	1462	0.21	20231205	4320	-66.09	20230504	1462	0.21	20231205	0.01	N	121850	500	153 억	370466	N	N	N	N
138	20231205	160713	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1467	-35	5	-2.33	333795410	225309	194.60	1502	1526	1462	1952	1052	1502	1481.56	1.43	0	-68314	1534	1517	1499	1482	1464	1526	1491	153	450	500	900	1	1	30614175	449	-3.85	2.13	12	0.74	-381.00	690.00	4320	20230504	-66.04	1462	20231205	0.34	4320	-66.04	20230504	1462	0.34	20231205	4320	-66.04	20230504	1462	0.34	20231205	0.01	N	121850	500	153 억	438938	N	N	N	N
139	20231205	150708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1472	-30	5	-2.00	275703580	185758	160.44	1502	1526	1472	1952	1052	1502	1484.21	1.43	0	-54516	1534	1517	1499	1482	1464	1526	1491	153	450	500	900	1	1	30614175	451	-3.86	2.13	12	0.61	-381.00	690.00	4320	20230504	-65.93	1472	20231205	0.00	4320	-65.93	20230504	1472	0.00	20231205	4320	-65.93	20230504	1472	0.00	20231205	0.01	N	121850	500	153 억	438938	N	N	N	N
140	20231205	140709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1477	-25	5	-1.66	241174851	162333	140.21	1502	1526	1476	1952	1052	1502	1485.68	1.43	0	-42967	1534	1517	1499	1482	1464	1526	1491	153	450	500	900	1	1	30614175	452	-3.88	2.14	12	0.53	-381.00	690.00	4320	20230504	-65.81	1476	20231205	0.07	4320	-65.81	20230504	1476	0.07	20231205	4320	-65.81	20230504	1476	0.07	20231205	0.01	N	121850	500	153 억	438938	N	N	N	N
141	20231205	130707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1480	-22	5	-1.46	209129248	140658	121.49	1502	1526	1478	1952	1052	1502	1486.79	1.43	0	-28605	1534	1517	1499	1482	1464	1526	1491	153	450	500	900	1	1	30614175	453	-3.88	2.14	12	0.46	-381.00	690.00	4320	20230504	-65.74	1478	20231205	0.14	4320	-65.74	20230504	1478	0.14	20231205	4320	-65.74	20230504	1478	0.14	20231205	0.01	N	121850	500	153 억	438938	N	N	N	N
142	20231205	120703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1481	-21	5	-1.40	170074913	114254	98.68	1502	1526	1479	1952	1052	1502	1488.57	1.43	0	-26772	1534	1517	1499	1482	1464	1526	1491	153	450	500	900	1	1	30614175	453	-3.89	2.15	12	0.37	-381.00	690.00	4320	20230504	-65.72	1479	20231205	0.14	4320	-65.72	20230504	1479	0.14	20231205	4320	-65.72	20230504	1479	0.14	20231205	0.01	N	121850	500	153 억	438938	N	N	N	N
143	20231205	110702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1480	-22	5	-1.46	134786880	90416	78.09	1502	1526	1479	1952	1052	1502	1490.74	1.43	0	-24323	1534	1517	1499	1482	1464	1526	1491	153	450	500	900	1	1	30614175	453	-3.88	2.14	12	0.30	-381.00	690.00	4320	20230504	-65.74	1479	20231205	0.07	4320	-65.74	20230504	1479	0.07	20231205	4320	-65.74	20230504	1479	0.07	20231205	0.01	N	121850	500	153 억	438938	N	N	N	N
144	20231205	100708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1486	-16	5	-1.07	102742237	68778	59.40	1502	1526	1479	1952	1052	1502	1493.82	1.43	0	-23391	1534	1517	1499	1482	1464	1526	1491	153	450	500	900	1	1	30614175	455	-3.90	2.15	12	0.22	-381.00	690.00	4320	20230504	-65.60	1479	20231205	0.47	4320	-65.60	20230504	1479	0.47	20231205	4320	-65.60	20230504	1479	0.47	20231205	0.01	N	121850	500	153 억	438938	N	N	N	N
145	20231205	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1493	-9	5	-0.60	6711408	4491	3.88	1502	1502	1492	1952	1052	1502	1494.41	1.43	0	-2068	1534	1517	1499	1482	1464	1526	1491	153	450	500	900	1	1	30614175	457	-3.92	2.16	12	0.01	-381.00	690.00	4320	20230504	-65.44	1480	20231101	0.88	4320	-65.44	20230504	1480	0.88	20231101	4320	-65.44	20230504	1480	0.88	20231101	0.01	N	121850	500	153 억	438938	N	N	N	N
146	20231204	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1502	10	2	0.67	173878852	115712	66.59	1492	1516	1481	1939	1045	1492	1502.69	1.43	0	2264	1554	1522	1506	1474	1458	1515	1467	153	447	500	890	1	1	30614175	460	-3.94	2.18	12	0.38	-381.00	690.00	4320	20230504	-65.23	1480	20231101	1.49	4320	-65.23	20230504	1480	1.49	20231101	4320	-65.23	20230504	1480	1.49	20231101	0.01	N	121850	500	153 억	436678	N	N	N	N
147	20231204	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1503	11	2	0.74	172258702	114634	65.97	1492	1516	1481	1939	1045	1492	1502.68	1.43	0	2400	1554	1522	1506	1474	1458	1515	1467	153	447	500	890	1	1	30614175	460	-3.94	2.18	12	0.37	-381.00	690.00	4320	20230504	-65.21	1480	20231101	1.55	4320	-65.21	20230504	1480	1.55	20231101	4320	-65.21	20230504	1480	1.55	20231101	0.01	N	121850	500	153 억	436678	N	N	N	N
148	20231204	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1502	10	2	0.67	161194866	107278	61.74	1492	1516	1481	1939	1045	1492	1502.59	1.43	0	3741	1554	1522	1506	1474	1458	1515	1467	153	447	500	890	1	1	30614175	460	-3.94	2.18	12	0.35	-381.00	690.00	4320	20230504	-65.23	1480	20231101	1.49	4320	-65.23	20230504	1480	1.49	20231101	4320	-65.23	20230504	1480	1.49	20231101	0.01	N	121850	500	153 억	436678	N	N	N	N
149	20231204	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1503	11	2	0.74	153512670	102168	58.80	1492	1516	1481	1939	1045	1492	1502.55	1.43	0	3700	1554	1522	1506	1474	1458	1515	1467	153	447	500	890	1	1	30614175	460	-3.94	2.18	12	0.33	-381.00	690.00	4320	20230504	-65.21	1480	20231101	1.55	4320	-65.21	20230504	1480	1.55	20231101	4320	-65.21	20230504	1480	1.55	20231101	0.01	N	121850	500	153 억	436678	N	N	N	N
150	20231204	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1513	21	2	1.41	118259549	78689	45.29	1492	1516	1481	1939	1045	1492	1502.87	1.43	0	-3739	1554	1522	1506	1474	1458	1515	1467	153	447	500	890	1	1	30614175	463	-3.97	2.19	12	0.26	-381.00	690.00	4320	20230504	-64.98	1480	20231101	2.23	4320	-64.98	20230504	1480	2.23	20231101	4320	-64.98	20230504	1480	2.23	20231101	0.01	N	121850	500	153 억	436678	N	N	N	N
151	20231204	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1510	18	2	1.21	99937572	66540	38.29	1492	1516	1481	1939	1045	1492	1501.92	1.43	0	-3835	1554	1522	1506	1474	1458	1515	1467	153	447	500	890	1	1	30614175	462	-3.96	2.19	12	0.22	-381.00	690.00	4320	20230504	-65.05	1480	20231101	2.03	4320	-65.05	20230504	1480	2.03	20231101	4320	-65.05	20230504	1480	2.03	20231101	0.01	N	121850	500	153 억	436678	N	N	N	N
152	20231204	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1501	9	2	0.60	74146241	49374	28.41	1492	1516	1481	1939	1045	1492	1501.73	1.43	0	-5149	1554	1522	1506	1474	1458	1515	1467	153	447	500	890	1	1	30614175	460	-3.94	2.18	12	0.16	-381.00	690.00	4320	20230504	-65.25	1480	20231101	1.42	4320	-65.25	20230504	1480	1.42	20231101	4320	-65.25	20230504	1480	1.42	20231101	0.01	N	121850	500	153 억	436678	N	N	N	N
153	20231204	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1501	9	2	0.60	25546261	17102	9.84	1492	1505	1481	1939	1045	1492	1493.76	1.43	0	-9587	1554	1522	1506	1474	1458	1515	1467	153	447	500	890	1	1	30614175	460	-3.94	2.18	12	0.06	-381.00	690.00	4320	20230504	-65.25	1480	20231101	1.42	4320	-65.25	20230504	1480	1.42	20231101	4320	-65.25	20230504	1480	1.42	20231101	0.01	N	121850	500	153 억	436678	N	N	N	N
154	20231201	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1492	-18	5	-1.19	260087986	173733	99.14	1515	1538	1490	1963	1057	1510	1497.06	1.48	0	-16786	1540	1525	1515	1500	1490	1532	1507	153	453	500	900	1	1	30614175	457	-3.92	2.16	12	0.57	-381.00	690.00	4320	20230504	-65.46	1480	20231101	0.81	4320	-65.46	20230504	1480	0.81	20231101	4320	-65.46	20230504	1480	0.81	20231101	0.01	N	121850	500	153 억	453664	N	N	N	N
155	20231201	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1492	-18	5	-1.19	229218555	153039	87.33	1515	1538	1490	1963	1057	1510	1497.78	1.48	0	-16475	1540	1525	1515	1500	1490	1532	1507	153	453	500	900	1	1	30614175	457	-3.92	2.16	12	0.50	-381.00	690.00	4320	20230504	-65.46	1480	20231101	0.81	4320	-65.46	20230504	1480	0.81	20231101	4320	-65.46	20230504	1480	0.81	20231101	0.01	N	121850	500	153 억	453664	N	N	N	N
156	20231201	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	-10	5	-0.66	205336490	137047	78.21	1515	1538	1490	1963	1057	1510	1498.29	1.48	0	-15278	1540	1525	1515	1500	1490	1532	1507	153	453	500	900	1	1	30614175	459	-3.94	2.17	12	0.45	-381.00	690.00	4320	20230504	-65.28	1480	20231101	1.35	4320	-65.28	20230504	1480	1.35	20231101	4320	-65.28	20230504	1480	1.35	20231101	0.01	N	121850	500	153 억	453664	N	N	N	N
157	20231201	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-16	5	-1.06	179631993	119859	68.40	1515	1538	1490	1963	1057	1510	1498.69	1.48	0	-12644	1540	1525	1515	1500	1490	1532	1507	153	453	500	900	1	1	30614175	457	-3.92	2.17	12	0.39	-381.00	690.00	4320	20230504	-65.42	1480	20231101	0.95	4320	-65.42	20230504	1480	0.95	20231101	4320	-65.42	20230504	1480	0.95	20231101	0.01	N	121850	500	153 억	453664	N	N	N	N
158	20231201	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	-11	5	-0.73	134682018	89811	51.25	1515	1538	1490	1963	1057	1510	1499.62	1.48	0	-9305	1540	1525	1515	1500	1490	1532	1507	153	453	500	900	1	1	30614175	459	-3.93	2.17	12	0.29	-381.00	690.00	4320	20230504	-65.30	1480	20231101	1.28	4320	-65.30	20230504	1480	1.28	20231101	4320	-65.30	20230504	1480	1.28	20231101	0.01	N	121850	500	153 억	453664	N	N	N	N
159	20231201	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1509	-1	5	-0.07	120506641	80369	45.86	1515	1538	1490	1963	1057	1510	1499.42	1.48	0	-10161	1540	1525	1515	1500	1490	1532	1507	153	453	500	900	1	1	30614175	462	-3.96	2.19	12	0.26	-381.00	690.00	4320	20230504	-65.07	1480	20231101	1.96	4320	-65.07	20230504	1480	1.96	20231101	4320	-65.07	20230504	1480	1.96	20231101	0.01	N	121850	500	153 억	453664	N	N	N	N
160	20231201	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	-15	5	-0.99	84029284	56055	31.99	1515	1538	1490	1963	1057	1510	1499.05	1.48	0	-25244	1540	1525	1515	1500	1490	1532	1507	153	453	500	900	1	1	30614175	458	-3.92	2.17	12	0.18	-381.00	690.00	4320	20230504	-65.39	1480	20231101	1.01	4320	-65.39	20230504	1480	1.01	20231101	4320	-65.39	20230504	1480	1.01	20231101	0.01	N	121850	500	153 억	453664	N	N	N	N
161	20231201	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1511	1	2	0.07	8534828	5630	3.21	1515	1538	1510	1963	1057	1510	1515.96	1.48	0	-3717	1540	1525	1515	1500	1490	1532	1507	153	453	500	900	1	1	30614175	463	-3.97	2.19	12	0.02	-381.00	690.00	4320	20230504	-65.02	1480	20231101	2.09	4320	-65.02	20230504	1480	2.09	20231101	4320	-65.02	20230504	1480	2.09	20231101	0.01	N	121850	500	153 억	453664	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History