KissMeData/050110/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	190572537	134186	46.51	1416	1438	1403	1838	990	1414	1420.26	3.13	28830	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2308335	N	N	2	N	N
3	20231229	150546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	190572537	134186	46.51	1416	1438	1403	1838	990	1414	1420.26	3.13	28830	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2308335	N	N	2	N	N
4	20231229	140547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	190572537	134186	46.51	1416	1438	1403	1838	990	1414	1420.26	3.13	28830	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2308335	N	N	2	N	N
5	20231229	130546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	190572537	134186	46.51	1416	1438	1403	1838	990	1414	1420.26	3.13	28830	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2308335	N	N	2	N	N
6	20231229	120547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	190572537	134186	46.51	1416	1438	1403	1838	990	1414	1420.26	3.13	28830	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2308335	N	N	2	N	N
7	20231229	110524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	190572537	134186	46.51	1416	1438	1403	1838	990	1414	1420.26	3.13	28830	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2308335	N	N	2	N	N
8	20231229	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	190572537	134186	46.51	1416	1438	1403	1838	990	1414	1420.26	3.13	28830	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2308335	N	N	2	N	N
9	20231229	090529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	190572537	134186	46.51	1416	1438	1403	1838	990	1414	1420.26	3.13	28830	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2308335	N	N	2	N	N
10	20231228	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	185301446	130480	45.23	1416	1438	1403	1838	990	1414	1420.26	3.09	0	29780	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.18	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2279505	N	N	2	N	N
11	20231228	150528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	162329932	114328	39.63	1416	1438	1403	1838	990	1414	1419.98	3.09	0	22496	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.15	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2279505	N	N	0	N	N
12	20231228	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	131157322	92405	32.03	1416	1438	1403	1838	990	1414	1419.51	3.09	0	13669	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.13	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2279505	N	N	0	N	N
13	20231228	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	6	2	0.42	119730648	84359	29.24	1416	1438	1403	1838	990	1414	1419.44	3.09	0	10627	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1048	16.71	0.99	12	0.11	85.00	1430.00	2445	20230119	-41.92	1300	20231020	9.23	2445	-41.92	20230119	1300	9.23	20231020	2445	-41.92	20230119	1300	9.23	20231020	5.14	N	050110	500	369 억	2279505	N	N	0	N	N
14	20231228	120525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	11	2	0.78	105240199	74170	25.71	1416	1438	1403	1838	990	1414	1419.05	3.09	0	8043	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1052	16.76	1.00	12	0.10	85.00	1430.00	2445	20230119	-41.72	1300	20231020	9.62	2445	-41.72	20230119	1300	9.62	20231020	2445	-41.72	20230119	1300	9.62	20231020	5.14	N	050110	500	369 억	2279505	N	N	0	N	N
15	20231228	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	88208668	62205	21.56	1416	1438	1403	1838	990	1414	1418.18	3.09	0	5420	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1050	16.73	0.99	12	0.08	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.14	N	050110	500	369 억	2279505	N	N	0	N	N
16	20231228	100523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	7	2	0.50	63699014	44932	15.58	1416	1438	1403	1838	990	1414	1417.86	3.09	0	2289	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1049	16.72	0.99	12	0.06	85.00	1430.00	2445	20230119	-41.88	1300	20231020	9.31	2445	-41.88	20230119	1300	9.31	20231020	2445	-41.88	20230119	1300	9.31	20231020	5.14	N	050110	500	369 억	2279505	N	N	0	N	N
17	20231228	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	14	2	0.99	27250507	19247	6.67	1416	1438	1403	1838	990	1414	1416.07	3.09	0	-3857	1436	1425	1403	1392	1370	1430	1397	369	424	500	1070	1	1	73824118	1054	16.80	1.00	12	0.03	85.00	1430.00	2445	20230119	-41.60	1300	20231020	9.85	2445	-41.60	20230119	1300	9.85	20231020	2445	-41.60	20230119	1300	9.85	20231020	5.14	N	050110	500	369 억	2279505	N	N	0	N	N
18	20231227	160520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	14	2	1.00	392258324	280234	77.38	1386	1414	1381	1820	980	1400	1399.38	2.98	0	83165	1436	1417	1408	1389	1380	1413	1385	369	420	500	1060	1	1	73824118	1044	16.64	0.99	12	0.38	85.00	1430.00	2445	20230119	-42.17	1300	20231020	8.77	2445	-42.17	20230119	1300	8.77	20231020	2445	-42.17	20230119	1300	8.77	20231020	5.18	N	050110	500	369 억	2196342	N	N	1	N	N
19	20231227	150527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	5	2	0.36	343303329	245540	67.80	1386	1410	1381	1820	980	1400	1398.16	2.98	0	80230	1436	1417	1408	1389	1380	1413	1385	369	420	500	1060	1	1	73824118	1037	16.53	0.98	12	0.33	85.00	1430.00	2445	20230119	-42.54	1300	20231020	8.08	2445	-42.54	20230119	1300	8.08	20231020	2445	-42.54	20230119	1300	8.08	20231020	5.18	N	050110	500	369 억	2196342	N	N	1	N	N
20	20231227	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-1	5	-0.07	321930633	230311	63.60	1386	1410	1381	1820	980	1400	1397.81	2.98	0	77322	1436	1417	1408	1389	1380	1413	1385	369	420	500	1060	1	1	73824118	1033	16.46	0.98	12	0.31	85.00	1430.00	2445	20230119	-42.78	1300	20231020	7.62	2445	-42.78	20230119	1300	7.62	20231020	2445	-42.78	20230119	1300	7.62	20231020	5.18	N	050110	500	369 억	2196342	N	N	1	N	N
21	20231227	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-1	5	-0.07	274500109	196470	54.25	1386	1410	1381	1820	980	1400	1397.16	2.98	0	71479	1436	1417	1408	1389	1380	1413	1385	369	420	500	1060	1	1	73824118	1033	16.46	0.98	12	0.27	85.00	1430.00	2445	20230119	-42.78	1300	20231020	7.62	2445	-42.78	20230119	1300	7.62	20231020	2445	-42.78	20230119	1300	7.62	20231020	5.18	N	050110	500	369 억	2196342	N	N	1	N	N
22	20231227	120520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-1	5	-0.07	220346337	157759	43.56	1386	1410	1381	1820	980	1400	1396.73	2.98	0	51971	1436	1417	1408	1389	1380	1413	1385	369	420	500	1060	1	1	73824118	1033	16.46	0.98	12	0.21	85.00	1430.00	2445	20230119	-42.78	1300	20231020	7.62	2445	-42.78	20230119	1300	7.62	20231020	2445	-42.78	20230119	1300	7.62	20231020	5.18	N	050110	500	369 억	2196342	N	N	1	N	N
23	20231227	110524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	3	2	0.21	209258237	149841	41.38	1386	1410	1381	1820	980	1400	1396.54	2.98	0	53195	1436	1417	1408	1389	1380	1413	1385	369	420	500	1060	1	1	73824118	1036	16.51	0.98	12	0.20	85.00	1430.00	2445	20230119	-42.62	1300	20231020	7.92	2445	-42.62	20230119	1300	7.92	20231020	2445	-42.62	20230119	1300	7.92	20231020	5.18	N	050110	500	369 억	2196342	N	N	1	N	N
24	20231227	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-5	5	-0.36	167428312	119860	33.10	1386	1410	1381	1820	980	1400	1396.87	2.98	0	55988	1436	1417	1408	1389	1380	1413	1385	369	420	500	1060	1	1	73824118	1030	16.41	0.98	12	0.16	85.00	1430.00	2445	20230119	-42.94	1300	20231020	7.31	2445	-42.94	20230119	1300	7.31	20231020	2445	-42.94	20230119	1300	7.31	20231020	5.18	N	050110	500	369 억	2196342	N	N	1	N	N
25	20231227	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	9	2	0.64	57516468	41241	11.39	1386	1409	1386	1820	980	1400	1394.64	2.98	0	25134	1436	1417	1408	1389	1380	1413	1385	369	420	500	1060	1	1	73824118	1040	16.58	0.99	12	0.06	85.00	1430.00	2445	20230119	-42.37	1300	20231020	8.38	2445	-42.37	20230119	1300	8.38	20231020	2445	-42.37	20230119	1300	8.38	20231020	5.18	N	050110	500	369 억	2196342	N	N	1	N	N
26	20231226	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-22	5	-1.55	476744344	338503	114.53	1422	1427	1399	1848	996	1422	1408.42	3.06	0	-61280	1452	1436	1429	1413	1406	1433	1410	369	426	500	1080	1	1	73824118	1034	16.47	0.98	12	0.46	85.00	1430.00	2445	20230119	-42.74	1300	20231020	7.69	2445	-42.74	20230119	1300	7.69	20231020	2445	-42.74	20230119	1300	7.69	20231020	5.09	N	050110	500	369 억	2257618	N	N	1	N	N
27	20231226	150523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-17	5	-1.20	440540199	312654	105.79	1422	1427	1400	1848	996	1422	1409.03	3.06	0	-60250	1452	1436	1429	1413	1406	1433	1410	369	426	500	1080	1	1	73824118	1037	16.53	0.98	12	0.42	85.00	1430.00	2445	20230119	-42.54	1300	20231020	8.08	2445	-42.54	20230119	1300	8.08	20231020	2445	-42.54	20230119	1300	8.08	20231020	5.09	N	050110	500	369 억	2257618	N	N	1	N	N
28	20231226	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-17	5	-1.20	319615252	226508	76.64	1422	1427	1403	1848	996	1422	1411.06	3.06	0	-53182	1452	1436	1429	1413	1406	1433	1410	369	426	500	1080	1	1	73824118	1037	16.53	0.98	12	0.31	85.00	1430.00	2445	20230119	-42.54	1300	20231020	8.08	2445	-42.54	20230119	1300	8.08	20231020	2445	-42.54	20230119	1300	8.08	20231020	5.09	N	050110	500	369 억	2257618	N	N	1	N	N
29	20231226	130524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-14	5	-0.98	287553332	203707	68.92	1422	1427	1405	1848	996	1422	1411.60	3.06	0	-41298	1452	1436	1429	1413	1406	1433	1410	369	426	500	1080	1	1	73824118	1039	16.56	0.98	12	0.28	85.00	1430.00	2445	20230119	-42.41	1300	20231020	8.31	2445	-42.41	20230119	1300	8.31	20231020	2445	-42.41	20230119	1300	8.31	20231020	5.09	N	050110	500	369 억	2257618	N	N	1	N	N
30	20231226	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-12	5	-0.84	232180731	164344	55.61	1422	1427	1405	1848	996	1422	1412.77	3.06	0	-22192	1452	1436	1429	1413	1406	1433	1410	369	426	500	1080	1	1	73824118	1041	16.59	0.99	12	0.22	85.00	1430.00	2445	20230119	-42.33	1300	20231020	8.46	2445	-42.33	20230119	1300	8.46	20231020	2445	-42.33	20230119	1300	8.46	20231020	5.09	N	050110	500	369 억	2257618	N	N	1	N	N
31	20231226	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	-13	5	-0.91	143301183	101218	34.25	1422	1427	1408	1848	996	1422	1415.77	3.06	0	-22364	1452	1436	1429	1413	1406	1433	1410	369	426	500	1080	1	1	73824118	1040	16.58	0.99	12	0.14	85.00	1430.00	2445	20230119	-42.37	1300	20231020	8.38	2445	-42.37	20230119	1300	8.38	20231020	2445	-42.37	20230119	1300	8.38	20231020	5.09	N	050110	500	369 억	2257618	N	N	1	N	N
32	20231226	100523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	-3	5	-0.21	75574178	53252	18.02	1422	1427	1411	1848	996	1422	1419.18	3.06	0	-20410	1452	1436	1429	1413	1406	1433	1410	369	426	500	1080	1	1	73824118	1048	16.69	0.99	12	0.07	85.00	1430.00	2445	20230119	-41.96	1300	20231020	9.15	2445	-41.96	20230119	1300	9.15	20231020	2445	-41.96	20230119	1300	9.15	20231020	5.09	N	050110	500	369 억	2257618	N	N	1	N	N
33	20231226	090524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	-4	5	-0.28	12868305	9055	3.06	1422	1427	1418	1848	996	1422	1421.13	3.06	0	-2367	1452	1436	1429	1413	1406	1433	1410	369	426	500	1080	1	1	73824118	1047	16.68	0.99	12	0.01	85.00	1430.00	2445	20230119	-42.00	1300	20231020	9.08	2445	-42.00	20230119	1300	9.08	20231020	2445	-42.00	20230119	1300	9.08	20231020	5.09	N	050110	500	369 억	2257618	N	N	1	N	N
34	20231222	160518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	-14	5	-0.97	417794438	291706	69.41	1436	1445	1422	1866	1006	1436	1432.32	3.07	0	-9339	1470	1452	1440	1422	1410	1447	1417	369	430	500	1090	1	1	73824118	1050	16.73	0.99	12	0.40	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.07	N	050110	500	369 억	2266957	N	N	1	N	N
35	20231222	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	-7	5	-0.49	348814665	243331	57.90	1436	1445	1428	1866	1006	1436	1433.50	3.07	0	-2340	1470	1452	1440	1422	1410	1447	1417	369	430	500	1090	1	1	73824118	1055	16.81	1.00	12	0.33	85.00	1430.00	2445	20230119	-41.55	1300	20231020	9.92	2445	-41.55	20230119	1300	9.92	20231020	2445	-41.55	20230119	1300	9.92	20231020	5.07	N	050110	500	369 억	2266957	N	N	1	N	N
36	20231222	140513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	0	3	0.00	259053403	180672	42.99	1436	1445	1429	1866	1006	1436	1433.83	3.07	0	21040	1470	1452	1440	1422	1410	1447	1417	369	430	500	1090	1	1	73824118	1060	16.89	1.00	12	0.24	85.00	1430.00	2445	20230119	-41.27	1300	20231020	10.46	2445	-41.27	20230119	1300	10.46	20231020	2445	-41.27	20230119	1300	10.46	20231020	5.07	N	050110	500	369 억	2266957	N	N	1	N	N
37	20231222	130513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1439	3	2	0.21	242760891	169338	40.29	1436	1445	1429	1866	1006	1436	1433.59	3.07	0	21237	1470	1452	1440	1422	1410	1447	1417	369	430	500	1090	1	1	73824118	1062	16.93	1.01	12	0.23	85.00	1430.00	2445	20230119	-41.15	1300	20231020	10.69	2445	-41.15	20230119	1300	10.69	20231020	2445	-41.15	20230119	1300	10.69	20231020	5.07	N	050110	500	369 억	2266957	N	N	1	N	N
38	20231222	120513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	-4	5	-0.28	200191740	139714	33.24	1436	1445	1429	1866	1006	1436	1432.87	3.07	0	22972	1470	1452	1440	1422	1410	1447	1417	369	430	500	1090	1	1	73824118	1057	16.85	1.00	12	0.19	85.00	1430.00	2445	20230119	-41.43	1300	20231020	10.15	2445	-41.43	20230119	1300	10.15	20231020	2445	-41.43	20230119	1300	10.15	20231020	5.07	N	050110	500	369 억	2266957	N	N	1	N	N
39	20231222	110515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-1	5	-0.07	170517913	119021	28.32	1436	1445	1429	1866	1006	1436	1432.67	3.07	0	21614	1470	1452	1440	1422	1410	1447	1417	369	430	500	1090	1	1	73824118	1059	16.88	1.00	12	0.16	85.00	1430.00	2445	20230119	-41.31	1300	20231020	10.38	2445	-41.31	20230119	1300	10.38	20231020	2445	-41.31	20230119	1300	10.38	20231020	5.07	N	050110	500	369 억	2266957	N	N	1	N	N
40	20231222	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-3	5	-0.21	133633323	93253	22.19	1436	1445	1429	1866	1006	1436	1433.02	3.07	0	17548	1470	1452	1440	1422	1410	1447	1417	369	430	500	1090	1	1	73824118	1058	16.86	1.00	12	0.13	85.00	1430.00	2445	20230119	-41.39	1300	20231020	10.23	2445	-41.39	20230119	1300	10.23	20231020	2445	-41.39	20230119	1300	10.23	20231020	5.07	N	050110	500	369 억	2266957	N	N	1	N	N
41	20231222	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	4	2	0.28	40764216	28382	6.75	1436	1445	1436	1866	1006	1436	1436.27	3.07	0	21367	1470	1452	1440	1422	1410	1447	1417	369	430	500	1090	1	1	73824118	1063	16.94	1.01	12	0.04	85.00	1430.00	2445	20230119	-41.10	1300	20231020	10.77	2445	-41.10	20230119	1300	10.77	20231020	2445	-41.10	20230119	1300	10.77	20231020	5.07	N	050110	500	369 억	2266957	N	N	1	N	N
42	20231221	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	-17	5	-1.17	583525233	406206	58.23	1443	1458	1428	1888	1018	1453	1436.53	3.15	0	-61500	1492	1472	1455	1435	1418	1482	1445	369	435	500	1100	1	1	73824118	1060	16.89	1.00	12	0.55	85.00	1430.00	2445	20230119	-41.27	1300	20231020	10.46	2445	-41.27	20230119	1300	10.46	20231020	2445	-41.27	20230119	1300	10.46	20231020	4.97	N	050110	500	369 억	2328248	N	N	1	N	N
43	20231221	150513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-20	5	-1.38	558296529	388615	55.71	1443	1458	1428	1888	1018	1453	1436.63	3.15	0	-59396	1492	1472	1455	1435	1418	1482	1445	369	435	500	1100	1	1	73824118	1058	16.86	1.00	12	0.53	85.00	1430.00	2445	20230119	-41.39	1300	20231020	10.23	2445	-41.39	20230119	1300	10.23	20231020	2445	-41.39	20230119	1300	10.23	20231020	4.97	N	050110	500	369 억	2328248	N	N	2	N	N
44	20231221	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-18	5	-1.24	432991996	300999	43.15	1443	1458	1428	1888	1018	1453	1438.52	3.15	0	-52288	1492	1472	1455	1435	1418	1482	1445	369	435	500	1100	1	1	73824118	1059	16.88	1.00	12	0.41	85.00	1430.00	2445	20230119	-41.31	1300	20231020	10.38	2445	-41.31	20230119	1300	10.38	20231020	2445	-41.31	20230119	1300	10.38	20231020	4.97	N	050110	500	369 억	2328248	N	N	2	N	N
45	20231221	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-20	5	-1.38	394740314	274267	39.31	1443	1458	1428	1888	1018	1453	1439.26	3.15	0	-51305	1492	1472	1455	1435	1418	1482	1445	369	435	500	1100	1	1	73824118	1058	16.86	1.00	12	0.37	85.00	1430.00	2445	20230119	-41.39	1300	20231020	10.23	2445	-41.39	20230119	1300	10.23	20231020	2445	-41.39	20230119	1300	10.23	20231020	4.97	N	050110	500	369 억	2328248	N	N	2	N	N
46	20231221	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	-23	5	-1.58	359757177	249862	35.82	1443	1458	1428	1888	1018	1453	1439.82	3.15	0	-46289	1492	1472	1455	1435	1418	1482	1445	369	435	500	1100	1	1	73824118	1056	16.82	1.00	12	0.34	85.00	1430.00	2445	20230119	-41.51	1300	20231020	10.00	2445	-41.51	20230119	1300	10.00	20231020	2445	-41.51	20230119	1300	10.00	20231020	4.97	N	050110	500	369 억	2328248	N	N	2	N	N
47	20231221	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	-11	5	-0.76	286970143	199046	28.53	1443	1458	1432	1888	1018	1453	1441.73	3.15	0	-45652	1492	1472	1455	1435	1418	1482	1445	369	435	500	1100	1	1	73824118	1065	16.96	1.01	12	0.27	85.00	1430.00	2445	20230119	-41.02	1300	20231020	10.92	2445	-41.02	20230119	1300	10.92	20231020	2445	-41.02	20230119	1300	10.92	20231020	4.97	N	050110	500	369 억	2328248	N	N	2	N	N
48	20231221	100511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-10	5	-0.69	140647682	97245	13.94	1443	1458	1439	1888	1018	1453	1446.32	3.15	0	4580	1492	1472	1455	1435	1418	1482	1445	369	435	500	1100	1	1	73824118	1065	16.98	1.01	12	0.13	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	4.97	N	050110	500	369 억	2328248	N	N	2	N	N
49	20231221	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-6	5	-0.41	20872302	14469	2.07	1443	1447	1442	1888	1018	1453	1442.55	3.15	0	696	1492	1472	1455	1435	1418	1482	1445	369	435	500	1100	1	1	73824118	1068	17.02	1.01	12	0.02	85.00	1430.00	2445	20230119	-40.82	1300	20231020	11.31	2445	-40.82	20230119	1300	11.31	20231020	2445	-40.82	20230119	1300	11.31	20231020	4.97	N	050110	500	369 억	2328248	N	N	2	N	N
50	20231220	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1453	10	2	0.69	1014695843	696673	114.83	1443	1475	1438	1875	1011	1443	1456.49	3.07	-11775	65034	1473	1457	1428	1412	1383	1466	1421	369	432	500	1090	1	1	73824118	1073	17.09	1.02	12	0.94	85.00	1430.00	2445	20230119	-40.57	1300	20231020	11.77	2445	-40.57	20230119	1300	11.77	20231020	2445	-40.57	20230119	1300	11.77	20231020	5.00	N	050110	500	369 억	2267207	N	N	2	N	N
51	20231220	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	14	2	0.97	982210624	674313	111.15	1443	1475	1438	1875	1011	1443	1456.61	3.07	-11775	65668	1473	1457	1428	1412	1383	1466	1421	369	432	500	1090	1	1	73824118	1076	17.14	1.02	12	0.91	85.00	1430.00	2445	20230119	-40.41	1300	20231020	12.08	2445	-40.41	20230119	1300	12.08	20231020	2445	-40.41	20230119	1300	12.08	20231020	5.00	N	050110	500	369 억	2267207	N	N	1	N	N
52	20231220	140547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	8	2	0.55	906230638	621979	102.52	1443	1475	1438	1875	1011	1443	1457.01	3.07	-11775	74994	1473	1457	1428	1412	1383	1466	1421	369	432	500	1090	1	1	73824118	1071	17.07	1.01	12	0.84	85.00	1430.00	2445	20230119	-40.65	1300	20231020	11.62	2445	-40.65	20230119	1300	11.62	20231020	2445	-40.65	20230119	1300	11.62	20231020	5.00	N	050110	500	369 억	2267207	N	N	1	N	N
53	20231220	130542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	8	2	0.55	828735704	568559	93.72	1443	1475	1438	1875	1011	1443	1457.61	3.07	-11775	74716	1473	1457	1428	1412	1383	1466	1421	369	432	500	1090	1	1	73824118	1071	17.07	1.01	12	0.77	85.00	1430.00	2445	20230119	-40.65	1300	20231020	11.62	2445	-40.65	20230119	1300	11.62	20231020	2445	-40.65	20230119	1300	11.62	20231020	5.00	N	050110	500	369 억	2267207	N	N	1	N	N
54	20231220	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	16	2	1.11	720353215	493952	81.42	1443	1475	1438	1875	1011	1443	1458.35	3.07	-11775	80242	1473	1457	1428	1412	1383	1466	1421	369	432	500	1090	1	1	73824118	1077	17.16	1.02	12	0.67	85.00	1430.00	2445	20230119	-40.33	1300	20231020	12.23	2445	-40.33	20230119	1300	12.23	20231020	2445	-40.33	20230119	1300	12.23	20231020	5.00	N	050110	500	369 억	2267207	N	N	1	N	N
55	20231220	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1464	21	2	1.46	646120143	443142	73.04	1443	1475	1438	1875	1011	1443	1458.04	3.07	-11775	76829	1473	1457	1428	1412	1383	1466	1421	369	432	500	1090	1	1	73824118	1081	17.22	1.02	12	0.60	85.00	1430.00	2445	20230119	-40.12	1300	20231020	12.62	2445	-40.12	20230119	1300	12.62	20231020	2445	-40.12	20230119	1300	12.62	20231020	5.00	N	050110	500	369 억	2267207	N	N	1	N	N
56	20231220	100512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	24	2	1.66	499049717	342710	56.49	1443	1475	1438	1875	1011	1443	1456.19	3.07	-11775	68421	1473	1457	1428	1412	1383	1466	1421	369	432	500	1090	1	1	73824118	1083	17.26	1.03	12	0.46	85.00	1430.00	2445	20230119	-40.00	1300	20231020	12.85	2445	-40.00	20230119	1300	12.85	20231020	2445	-40.00	20230119	1300	12.85	20231020	5.00	N	050110	500	369 억	2267207	N	N	1	N	N
57	20231220	090511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	1	2	0.07	38746717	26817	4.42	1443	1452	1442	1875	1011	1443	1444.86	3.07	-11775	6380	1473	1457	1428	1412	1383	1466	1421	369	432	500	1090	1	1	73824118	1066	16.99	1.01	12	0.04	85.00	1430.00	2445	20230119	-40.94	1300	20231020	11.08	2445	-40.94	20230119	1300	11.08	20231020	2445	-40.94	20230119	1300	11.08	20231020	5.00	N	050110	500	369 억	2267207	N	N	1	N	N
58	20231219	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	14	2	0.98	852286382	595419	187.08	1427	1444	1399	1857	1001	1429	1431.22	3.00	0	62566	1440	1434	1426	1420	1412	1437	1423	369	428	500	1080	1	1	73824118	1065	16.98	1.01	12	0.81	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.02	N	050110	500	369 억	2214487	N	N	1	N	N
59	20231219	150512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	9	2	0.63	657279179	460093	144.56	1427	1438	1399	1857	1001	1429	1428.58	3.00	0	60729	1440	1434	1426	1420	1412	1437	1423	369	428	500	1080	1	1	73824118	1062	16.92	1.01	12	0.62	85.00	1430.00	2445	20230119	-41.19	1300	20231020	10.62	2445	-41.19	20230119	1300	10.62	20231020	2445	-41.19	20230119	1300	10.62	20231020	5.02	N	050110	500	369 억	2214487	N	N	2	N	N
60	20231219	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	7	2	0.49	551781491	386564	121.46	1427	1437	1399	1857	1001	1429	1427.40	3.00	0	58252	1440	1434	1426	1420	1412	1437	1423	369	428	500	1080	1	1	73824118	1060	16.89	1.00	12	0.52	85.00	1430.00	2445	20230119	-41.27	1300	20231020	10.46	2445	-41.27	20230119	1300	10.46	20231020	2445	-41.27	20230119	1300	10.46	20231020	5.02	N	050110	500	369 억	2214487	N	N	2	N	N
61	20231219	130513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	1	2	0.07	468358032	328354	103.17	1427	1435	1399	1857	1001	1429	1426.38	3.00	0	52864	1440	1434	1426	1420	1412	1437	1423	369	428	500	1080	1	1	73824118	1056	16.82	1.00	12	0.44	85.00	1430.00	2445	20230119	-41.51	1300	20231020	10.00	2445	-41.51	20230119	1300	10.00	20231020	2445	-41.51	20230119	1300	10.00	20231020	5.02	N	050110	500	369 억	2214487	N	N	2	N	N
62	20231219	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	0	3	0.00	381044526	267304	83.99	1427	1433	1399	1857	1001	1429	1425.51	3.00	0	45468	1440	1434	1426	1420	1412	1437	1423	369	428	500	1080	1	1	73824118	1055	16.81	1.00	12	0.36	85.00	1430.00	2445	20230119	-41.55	1300	20231020	9.92	2445	-41.55	20230119	1300	9.92	20231020	2445	-41.55	20230119	1300	9.92	20231020	5.02	N	050110	500	369 억	2214487	N	N	2	N	N
63	20231219	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	-2	5	-0.14	346702736	243270	76.44	1427	1433	1399	1857	1001	1429	1425.18	3.00	0	40177	1440	1434	1426	1420	1412	1437	1423	369	428	500	1080	1	1	73824118	1053	16.79	1.00	12	0.33	85.00	1430.00	2445	20230119	-41.64	1300	20231020	9.77	2445	-41.64	20230119	1300	9.77	20231020	2445	-41.64	20230119	1300	9.77	20231020	5.02	N	050110	500	369 억	2214487	N	N	2	N	N
64	20231219	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	1	2	0.07	192243138	135107	42.45	1427	1433	1399	1857	1001	1429	1422.90	3.00	0	2951	1440	1434	1426	1420	1412	1437	1423	369	428	500	1080	1	1	73824118	1056	16.82	1.00	12	0.18	85.00	1430.00	2445	20230119	-41.51	1300	20231020	10.00	2445	-41.51	20230119	1300	10.00	20231020	2445	-41.51	20230119	1300	10.00	20231020	5.02	N	050110	500	369 억	2214487	N	N	2	N	N
65	20231219	090511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	-3	5	-0.21	56188915	39387	12.38	1427	1429	1424	1857	1001	1429	1426.59	3.00	0	-842	1440	1434	1426	1420	1412	1437	1423	369	428	500	1080	1	1	73824118	1053	16.78	1.00	12	0.05	85.00	1430.00	2445	20230119	-41.68	1300	20231020	9.69	2445	-41.68	20230119	1300	9.69	20231020	2445	-41.68	20230119	1300	9.69	20231020	5.02	N	050110	500	369 억	2214487	N	N	2	N	N
66	20231218	160509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	7	2	0.49	448774817	315140	86.26	1428	1432	1418	1848	996	1422	1423.95	3.03	0	-19773	1450	1436	1423	1409	1396	1443	1416	369	426	500	1080	1	1	73824118	1055	16.81	1.00	12	0.43	85.00	1430.00	2445	20230119	-41.55	1300	20231020	9.92	2445	-41.55	20230119	1300	9.92	20231020	2445	-41.55	20230119	1300	9.92	20231020	5.02	N	050110	500	369 억	2234259	N	N	2	N	N
67	20231218	150511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	7	2	0.49	415104994	291525	79.80	1428	1432	1418	1848	996	1422	1423.91	3.03	0	-20756	1450	1436	1423	1409	1396	1443	1416	369	426	500	1080	1	1	73824118	1055	16.81	1.00	12	0.39	85.00	1430.00	2445	20230119	-41.55	1300	20231020	9.92	2445	-41.55	20230119	1300	9.92	20231020	2445	-41.55	20230119	1300	9.92	20231020	5.02	N	050110	500	369 억	2234259	N	N	0	N	N
68	20231218	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	4	2	0.28	331204934	232756	63.71	1428	1432	1418	1848	996	1422	1422.97	3.03	0	-9875	1450	1436	1423	1409	1396	1443	1416	369	426	500	1080	1	1	73824118	1053	16.78	1.00	12	0.32	85.00	1430.00	2445	20230119	-41.68	1300	20231020	9.69	2445	-41.68	20230119	1300	9.69	20231020	2445	-41.68	20230119	1300	9.69	20231020	5.02	N	050110	500	369 억	2234259	N	N	0	N	N
69	20231218	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	1	2	0.07	263764239	185283	50.72	1428	1432	1418	1848	996	1422	1423.57	3.03	0	-13402	1450	1436	1423	1409	1396	1443	1416	369	426	500	1080	1	1	73824118	1051	16.74	1.00	12	0.25	85.00	1430.00	2445	20230119	-41.80	1300	20231020	9.46	2445	-41.80	20230119	1300	9.46	20231020	2445	-41.80	20230119	1300	9.46	20231020	5.02	N	050110	500	369 억	2234259	N	N	0	N	N
70	20231218	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	2	2	0.14	188175772	132132	36.17	1428	1432	1418	1848	996	1422	1424.15	3.03	0	-9103	1450	1436	1423	1409	1396	1443	1416	369	426	500	1080	1	1	73824118	1051	16.75	1.00	12	0.18	85.00	1430.00	2445	20230119	-41.76	1300	20231020	9.54	2445	-41.76	20230119	1300	9.54	20231020	2445	-41.76	20230119	1300	9.54	20231020	5.02	N	050110	500	369 억	2234259	N	N	0	N	N
71	20231218	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	3	2	0.21	138867616	97553	26.70	1428	1432	1418	1848	996	1422	1423.51	3.03	0	-6822	1450	1436	1423	1409	1396	1443	1416	369	426	500	1080	1	1	73824118	1052	16.76	1.00	12	0.13	85.00	1430.00	2445	20230119	-41.72	1300	20231020	9.62	2445	-41.72	20230119	1300	9.62	20231020	2445	-41.72	20230119	1300	9.62	20231020	5.02	N	050110	500	369 억	2234259	N	N	0	N	N
72	20231218	100508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	4	2	0.28	87249122	61349	16.79	1428	1428	1418	1848	996	1422	1422.18	3.03	0	-4794	1450	1436	1423	1409	1396	1443	1416	369	426	500	1080	1	1	73824118	1053	16.78	1.00	12	0.08	85.00	1430.00	2445	20230119	-41.68	1300	20231020	9.69	2445	-41.68	20230119	1300	9.69	20231020	2445	-41.68	20230119	1300	9.69	20231020	5.02	N	050110	500	369 억	2234259	N	N	0	N	N
73	20231218	090504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	3	2	0.21	23625588	16608	4.55	1428	1428	1418	1848	996	1422	1422.54	3.03	0	-5117	1450	1436	1423	1409	1396	1443	1416	369	426	500	1080	1	1	73824118	1052	16.76	1.00	12	0.02	85.00	1430.00	2445	20230119	-41.72	1300	20231020	9.62	2445	-41.72	20230119	1300	9.62	20231020	2445	-41.72	20230119	1300	9.62	20231020	5.02	N	050110	500	369 억	2234259	N	N	0	N	N
74	20231215	160506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	10	2	0.71	513016748	360763	83.15	1410	1437	1410	1835	989	1412	1422.03	2.95	0	55880	1443	1427	1414	1398	1385	1421	1392	369	423	500	1070	1	1	73824118	1050	16.73	0.99	12	0.49	85.00	1430.00	2445	20230119	-41.84	1300	20231020	9.38	2445	-41.84	20230119	1300	9.38	20231020	2445	-41.84	20230119	1300	9.38	20231020	5.04	N	050110	500	369 억	2178767	N	N	0	N	N
75	20231215	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	3	2	0.21	488418966	343415	79.15	1410	1437	1410	1835	989	1412	1422.24	2.95	0	52052	1443	1427	1414	1398	1385	1421	1392	369	423	500	1070	1	1	73824118	1045	16.65	0.99	12	0.47	85.00	1430.00	2445	20230119	-42.13	1300	20231020	8.85	2445	-42.13	20230119	1300	8.85	20231020	2445	-42.13	20230119	1300	8.85	20231020	5.04	N	050110	500	369 억	2178767	N	N	0	N	N
76	20231215	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	11	2	0.78	427086273	300182	69.19	1410	1437	1410	1835	989	1412	1422.76	2.95	0	58205	1443	1427	1414	1398	1385	1421	1392	369	423	500	1070	1	1	73824118	1051	16.74	1.00	12	0.41	85.00	1430.00	2445	20230119	-41.80	1300	20231020	9.46	2445	-41.80	20230119	1300	9.46	20231020	2445	-41.80	20230119	1300	9.46	20231020	5.04	N	050110	500	369 억	2178767	N	N	0	N	N
77	20231215	130505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	9	2	0.64	351182046	246816	56.89	1410	1437	1410	1835	989	1412	1422.85	2.95	0	63687	1443	1427	1414	1398	1385	1421	1392	369	423	500	1070	1	1	73824118	1049	16.72	0.99	12	0.33	85.00	1430.00	2445	20230119	-41.88	1300	20231020	9.31	2445	-41.88	20230119	1300	9.31	20231020	2445	-41.88	20230119	1300	9.31	20231020	5.04	N	050110	500	369 억	2178767	N	N	0	N	N
78	20231215	120506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	19	2	1.35	281389295	197650	45.56	1410	1437	1410	1835	989	1412	1423.67	2.95	0	58926	1443	1427	1414	1398	1385	1421	1392	369	423	500	1070	1	1	73824118	1056	16.84	1.00	12	0.27	85.00	1430.00	2445	20230119	-41.47	1300	20231020	10.08	2445	-41.47	20230119	1300	10.08	20231020	2445	-41.47	20230119	1300	10.08	20231020	5.04	N	050110	500	369 억	2178767	N	N	0	N	N
79	20231215	110502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	12	2	0.85	245494178	172413	39.74	1410	1437	1410	1835	989	1412	1423.87	2.95	0	59972	1443	1427	1414	1398	1385	1421	1392	369	423	500	1070	1	1	73824118	1051	16.75	1.00	12	0.23	85.00	1430.00	2445	20230119	-41.76	1300	20231020	9.54	2445	-41.76	20230119	1300	9.54	20231020	2445	-41.76	20230119	1300	9.54	20231020	5.04	N	050110	500	369 억	2178767	N	N	0	N	N
80	20231215	100508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	20	2	1.42	166592384	116897	26.94	1410	1437	1410	1835	989	1412	1425.12	2.95	0	48855	1443	1427	1414	1398	1385	1421	1392	369	423	500	1070	1	1	73824118	1057	16.85	1.00	12	0.16	85.00	1430.00	2445	20230119	-41.43	1300	20231020	10.15	2445	-41.43	20230119	1300	10.15	20231020	2445	-41.43	20230119	1300	10.15	20231020	5.04	N	050110	500	369 억	2178767	N	N	0	N	N
81	20231215	090506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	9	2	0.64	6061892	4282	0.99	1410	1421	1410	1835	989	1412	1415.67	2.95	0	-550	1443	1427	1414	1398	1385	1421	1392	369	423	500	1070	1	1	73824118	1049	16.72	0.99	12	0.01	85.00	1430.00	2445	20230119	-41.88	1300	20231020	9.31	2445	-41.88	20230119	1300	9.31	20231020	2445	-41.88	20230119	1300	9.31	20231020	5.04	N	050110	500	369 억	2178767	N	N	0	N	N
82	20231214	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-1	5	-0.07	612025214	433312	84.96	1414	1430	1401	1836	990	1413	1412.43	3.05	0	-74619	1448	1430	1417	1399	1386	1439	1408	369	423	500	1070	1	1	73824118	1042	16.61	0.99	12	0.59	85.00	1430.00	2445	20230119	-42.25	1300	20231020	8.62	2445	-42.25	20230119	1300	8.62	20231020	2445	-42.25	20230119	1300	8.62	20231020	5.05	N	050110	500	369 억	2249217	N	N	1	N	N
83	20231214	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	0	3	0.00	566622140	401201	78.67	1414	1430	1401	1836	990	1413	1412.31	3.05	0	-75590	1448	1430	1417	1399	1386	1439	1408	369	423	500	1070	1	1	73824118	1043	16.62	0.99	12	0.54	85.00	1430.00	2445	20230119	-42.21	1300	20231020	8.69	2445	-42.21	20230119	1300	8.69	20231020	2445	-42.21	20230119	1300	8.69	20231020	5.05	N	050110	500	369 억	2249217	N	N	1	N	N
84	20231214	140514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-1	5	-0.07	500219044	354236	69.46	1414	1430	1401	1836	990	1413	1412.10	3.05	0	-71469	1448	1430	1417	1399	1386	1439	1408	369	423	500	1070	1	1	73824118	1042	16.61	0.99	12	0.48	85.00	1430.00	2445	20230119	-42.25	1300	20231020	8.62	2445	-42.25	20230119	1300	8.62	20231020	2445	-42.25	20230119	1300	8.62	20231020	5.05	N	050110	500	369 억	2249217	N	N	1	N	N
85	20231214	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	0	3	0.00	487763188	345413	67.73	1414	1430	1401	1836	990	1413	1412.11	3.05	0	-69164	1448	1430	1417	1399	1386	1439	1408	369	423	500	1070	1	1	73824118	1043	16.62	0.99	12	0.47	85.00	1430.00	2445	20230119	-42.21	1300	20231020	8.69	2445	-42.21	20230119	1300	8.69	20231020	2445	-42.21	20230119	1300	8.69	20231020	5.05	N	050110	500	369 억	2249217	N	N	1	N	N
86	20231214	120527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-6	5	-0.42	404124964	285925	56.06	1414	1430	1405	1836	990	1413	1413.40	3.05	0	-55506	1448	1430	1417	1399	1386	1439	1408	369	423	500	1070	1	1	73824118	1039	16.55	0.98	12	0.39	85.00	1430.00	2445	20230119	-42.45	1300	20231020	8.23	2445	-42.45	20230119	1300	8.23	20231020	2445	-42.45	20230119	1300	8.23	20231020	5.05	N	050110	500	369 억	2249217	N	N	1	N	N
87	20231214	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	-4	5	-0.28	317080371	224170	43.95	1414	1430	1405	1836	990	1413	1414.49	3.05	0	-52566	1448	1430	1417	1399	1386	1439	1408	369	423	500	1070	1	1	73824118	1040	16.58	0.99	12	0.30	85.00	1430.00	2445	20230119	-42.37	1300	20231020	8.38	2445	-42.37	20230119	1300	8.38	20231020	2445	-42.37	20230119	1300	8.38	20231020	5.05	N	050110	500	369 억	2249217	N	N	1	N	N
88	20231214	100500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	1	2	0.07	180273840	127092	24.92	1414	1430	1413	1836	990	1413	1418.60	3.05	0	5346	1448	1430	1417	1399	1386	1439	1408	369	423	500	1070	1	1	73824118	1044	16.64	0.99	12	0.17	85.00	1430.00	2445	20230119	-42.17	1300	20231020	8.77	2445	-42.17	20230119	1300	8.77	20231020	2445	-42.17	20230119	1300	8.77	20231020	5.05	N	050110	500	369 억	2249217	N	N	1	N	N
89	20231214	090443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	5	2	0.35	37328057	26376	5.17	1414	1426	1414	1836	990	1413	1415.55	3.05	0	-2489	1448	1430	1417	1399	1386	1439	1408	369	423	500	1070	1	1	73824118	1047	16.68	0.99	12	0.04	85.00	1430.00	2445	20230119	-42.00	1300	20231020	9.08	2445	-42.00	20230119	1300	9.08	20231020	2445	-42.00	20230119	1300	9.08	20231020	5.05	N	050110	500	369 억	2249217	N	N	1	N	N
90	20231213	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	-1	5	-0.07	723747155	509554	104.64	1408	1435	1404	1838	990	1414	1420.46	3.02	0	20358	1436	1424	1412	1400	1388	1431	1407	369	424	500	1070	1	1	73824118	1043	16.62	0.99	12	0.69	85.00	1430.00	2445	20230119	-42.21	1300	20231020	8.69	2445	-42.21	20230119	1300	8.69	20231020	2445	-42.21	20230119	1300	8.69	20231020	5.06	N	050110	500	369 억	2227619	N	N	1	N	N
91	20231213	150514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	1	2	0.07	657171152	462383	94.95	1408	1435	1404	1838	990	1414	1421.27	3.02	0	21933	1436	1424	1412	1400	1388	1431	1407	369	424	500	1070	1	1	73824118	1045	16.65	0.99	12	0.63	85.00	1430.00	2445	20230119	-42.13	1300	20231020	8.85	2445	-42.13	20230119	1300	8.85	20231020	2445	-42.13	20230119	1300	8.85	20231020	5.06	N	050110	500	369 억	2227619	N	N	0	N	N
92	20231213	140514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	4	2	0.28	599692823	421768	86.61	1408	1435	1404	1838	990	1414	1421.85	3.02	0	25111	1436	1424	1412	1400	1388	1431	1407	369	424	500	1070	1	1	73824118	1047	16.68	0.99	12	0.57	85.00	1430.00	2445	20230119	-42.00	1300	20231020	9.08	2445	-42.00	20230119	1300	9.08	20231020	2445	-42.00	20230119	1300	9.08	20231020	5.06	N	050110	500	369 억	2227619	N	N	0	N	N
93	20231213	130513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	6	2	0.42	578645732	406927	83.57	1408	1435	1404	1838	990	1414	1421.99	3.02	0	23086	1436	1424	1412	1400	1388	1431	1407	369	424	500	1070	1	1	73824118	1048	16.71	0.99	12	0.55	85.00	1430.00	2445	20230119	-41.92	1300	20231020	9.23	2445	-41.92	20230119	1300	9.23	20231020	2445	-41.92	20230119	1300	9.23	20231020	5.06	N	050110	500	369 억	2227619	N	N	0	N	N
94	20231213	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	10	2	0.71	545534429	383574	78.77	1408	1435	1404	1838	990	1414	1422.24	3.02	0	18076	1436	1424	1412	1400	1388	1431	1407	369	424	500	1070	1	1	73824118	1051	16.75	1.00	12	0.52	85.00	1430.00	2445	20230119	-41.76	1300	20231020	9.54	2445	-41.76	20230119	1300	9.54	20231020	2445	-41.76	20230119	1300	9.54	20231020	5.06	N	050110	500	369 억	2227619	N	N	0	N	N
95	20231213	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	16	2	1.13	409809798	288196	59.18	1408	1435	1404	1838	990	1414	1421.98	3.02	0	12424	1436	1424	1412	1400	1388	1431	1407	369	424	500	1070	1	1	73824118	1056	16.82	1.00	12	0.39	85.00	1430.00	2445	20230119	-41.51	1300	20231020	10.00	2445	-41.51	20230119	1300	10.00	20231020	2445	-41.51	20230119	1300	10.00	20231020	5.06	N	050110	500	369 억	2227619	N	N	0	N	N
96	20231213	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	1	2	0.07	114657842	81293	16.69	1408	1419	1404	1838	990	1414	1410.43	3.02	0	8435	1436	1424	1412	1400	1388	1431	1407	369	424	500	1070	1	1	73824118	1045	16.65	0.99	12	0.11	85.00	1430.00	2445	20230119	-42.13	1300	20231020	8.85	2445	-42.13	20230119	1300	8.85	20231020	2445	-42.13	20230119	1300	8.85	20231020	5.06	N	050110	500	369 억	2227619	N	N	0	N	N
97	20231213	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-6	5	-0.42	26138034	18557	3.81	1408	1415	1408	1838	990	1414	1408.53	3.02	0	721	1436	1424	1412	1400	1388	1431	1407	369	424	500	1070	1	1	73824118	1039	16.56	0.98	12	0.03	85.00	1430.00	2445	20230119	-42.41	1300	20231020	8.31	2445	-42.41	20230119	1300	8.31	20231020	2445	-42.41	20230119	1300	8.31	20231020	5.06	N	050110	500	369 억	2227619	N	N	0	N	N
98	20231212	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	12	2	0.86	669538745	474700	102.98	1409	1424	1400	1822	982	1402	1410.44	2.92	0	70871	1426	1413	1397	1384	1368	1420	1391	369	420	500	1060	1	1	73824118	1044	16.64	0.99	12	0.64	85.00	1430.00	2445	20230119	-42.17	1300	20231020	8.77	2445	-42.17	20230119	1300	8.77	20231020	2445	-42.17	20230119	1300	8.77	20231020	5.11	N	050110	500	369 억	2156748	N	N	0	N	N
99	20231212	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	13	2	0.93	643972375	456614	99.05	1409	1424	1400	1822	982	1402	1410.32	2.92	0	70364	1426	1413	1397	1384	1368	1420	1391	369	420	500	1060	1	1	73824118	1045	16.65	0.99	12	0.62	85.00	1430.00	2445	20230119	-42.13	1300	20231020	8.85	2445	-42.13	20230119	1300	8.85	20231020	2445	-42.13	20230119	1300	8.85	20231020	5.11	N	050110	500	369 억	2156748	N	N	0	N	N
100	20231212	140437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	12	2	0.86	585177568	414984	90.02	1409	1424	1400	1822	982	1402	1410.12	2.92	0	69459	1426	1413	1397	1384	1368	1420	1391	369	420	500	1060	1	1	73824118	1044	16.64	0.99	12	0.56	85.00	1430.00	2445	20230119	-42.17	1300	20231020	8.77	2445	-42.17	20230119	1300	8.77	20231020	2445	-42.17	20230119	1300	8.77	20231020	5.11	N	050110	500	369 억	2156748	N	N	0	N	N
101	20231212	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	14	2	1.00	516159664	366279	79.46	1409	1424	1400	1822	982	1402	1409.20	2.92	0	68877	1426	1413	1397	1384	1368	1420	1391	369	420	500	1060	1	1	73824118	1045	16.66	0.99	12	0.50	85.00	1430.00	2445	20230119	-42.09	1300	20231020	8.92	2445	-42.09	20230119	1300	8.92	20231020	2445	-42.09	20230119	1300	8.92	20231020	5.11	N	050110	500	369 억	2156748	N	N	0	N	N
102	20231212	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	7	2	0.50	425705164	302427	65.61	1409	1418	1400	1822	982	1402	1407.63	2.92	0	48445	1426	1413	1397	1384	1368	1420	1391	369	420	500	1060	1	1	73824118	1040	16.58	0.99	12	0.41	85.00	1430.00	2445	20230119	-42.37	1300	20231020	8.38	2445	-42.37	20230119	1300	8.38	20231020	2445	-42.37	20230119	1300	8.38	20231020	5.11	N	050110	500	369 억	2156748	N	N	0	N	N
103	20231212	110438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	1	2	0.07	365439116	259659	56.33	1409	1418	1400	1822	982	1402	1407.38	2.92	0	29021	1426	1413	1397	1384	1368	1420	1391	369	420	500	1060	1	1	73824118	1036	16.51	0.98	12	0.35	85.00	1430.00	2445	20230119	-42.62	1300	20231020	7.92	2445	-42.62	20230119	1300	7.92	20231020	2445	-42.62	20230119	1300	7.92	20231020	5.11	N	050110	500	369 억	2156748	N	N	0	N	N
104	20231212	100455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	3	2	0.21	258181378	183289	39.76	1409	1418	1400	1822	982	1402	1408.60	2.92	0	23830	1426	1413	1397	1384	1368	1420	1391	369	420	500	1060	1	1	73824118	1037	16.53	0.98	12	0.25	85.00	1430.00	2445	20230119	-42.54	1300	20231020	8.08	2445	-42.54	20230119	1300	8.08	20231020	2445	-42.54	20230119	1300	8.08	20231020	5.11	N	050110	500	369 억	2156748	N	N	0	N	N
105	20231212	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	8	2	0.57	29229194	20800	4.51	1409	1411	1402	1822	982	1402	1405.25	2.92	0	-13135	1426	1413	1397	1384	1368	1420	1391	369	420	500	1060	1	1	73824118	1041	16.59	0.99	12	0.03	85.00	1430.00	2445	20230119	-42.33	1300	20231020	8.46	2445	-42.33	20230119	1300	8.46	20231020	2445	-42.33	20230119	1300	8.46	20231020	5.11	N	050110	500	369 억	2156748	N	N	0	N	N
106	20231211	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	19	2	1.37	639936500	457781	136.64	1384	1410	1381	1797	969	1383	1397.91	2.64	-70227	136829	1403	1393	1383	1373	1363	1388	1368	369	414	500	1050	1	1	73824118	1035	16.49	0.98	12	0.62	85.00	1430.00	2445	20230119	-42.66	1300	20231020	7.85	2445	-42.66	20230119	1300	7.85	20231020	2445	-42.66	20230119	1300	7.85	20231020	5.20	N	050110	500	369 억	1949690	N	N	1	N	N
107	20231211	150452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	21	2	1.52	605953970	433512	129.40	1384	1410	1381	1797	969	1383	1397.78	2.64	-70227	136957	1403	1393	1383	1373	1363	1388	1368	369	414	500	1050	1	1	73824118	1036	16.52	0.98	12	0.59	85.00	1430.00	2445	20230119	-42.58	1300	20231020	8.00	2445	-42.58	20230119	1300	8.00	20231020	2445	-42.58	20230119	1300	8.00	20231020	5.20	N	050110	500	369 억	1949690	N	N	1	N	N
108	20231211	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	21	2	1.52	571195406	408732	122.00	1384	1410	1381	1797	969	1383	1397.48	2.64	-70227	141244	1403	1393	1383	1373	1363	1388	1368	369	414	500	1050	1	1	73824118	1036	16.52	0.98	12	0.55	85.00	1430.00	2445	20230119	-42.58	1300	20231020	8.00	2445	-42.58	20230119	1300	8.00	20231020	2445	-42.58	20230119	1300	8.00	20231020	5.20	N	050110	500	369 억	1949690	N	N	1	N	N
109	20231211	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	20	2	1.45	514548412	368339	109.94	1384	1410	1381	1797	969	1383	1396.94	2.64	-70227	138151	1403	1393	1383	1373	1363	1388	1368	369	414	500	1050	1	1	73824118	1036	16.51	0.98	12	0.50	85.00	1430.00	2445	20230119	-42.62	1300	20231020	7.92	2445	-42.62	20230119	1300	7.92	20231020	2445	-42.62	20230119	1300	7.92	20231020	5.20	N	050110	500	369 억	1949690	N	N	1	N	N
110	20231211	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	18	2	1.30	472657487	338420	101.01	1384	1410	1381	1797	969	1383	1396.66	2.64	-70227	133478	1403	1393	1383	1373	1363	1388	1368	369	414	500	1050	1	1	73824118	1034	16.48	0.98	12	0.46	85.00	1430.00	2445	20230119	-42.70	1300	20231020	7.77	2445	-42.70	20230119	1300	7.77	20231020	2445	-42.70	20230119	1300	7.77	20231020	5.20	N	050110	500	369 억	1949690	N	N	1	N	N
111	20231211	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	18	2	1.30	393978754	282454	84.31	1384	1410	1381	1797	969	1383	1394.84	2.64	-70227	128786	1403	1393	1383	1373	1363	1388	1368	369	414	500	1050	1	1	73824118	1034	16.48	0.98	12	0.38	85.00	1430.00	2445	20230119	-42.70	1300	20231020	7.77	2445	-42.70	20230119	1300	7.77	20231020	2445	-42.70	20230119	1300	7.77	20231020	5.20	N	050110	500	369 억	1949690	N	N	1	N	N
112	20231211	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	19	2	1.37	295205947	211981	63.27	1384	1404	1381	1797	969	1383	1392.61	2.64	-70227	96152	1403	1393	1383	1373	1363	1388	1368	369	414	500	1050	1	1	73824118	1035	16.49	0.98	12	0.29	85.00	1430.00	2445	20230119	-42.66	1300	20231020	7.85	2445	-42.66	20230119	1300	7.85	20231020	2445	-42.66	20230119	1300	7.85	20231020	5.20	N	050110	500	369 억	1949690	N	N	1	N	N
113	20231211	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	9	2	0.65	36336074	26251	7.84	1384	1394	1381	1797	969	1383	1384.18	2.64	-70227	-7215	1403	1393	1383	1373	1363	1388	1368	369	414	500	1050	1	1	73824118	1028	16.38	0.97	12	0.04	85.00	1430.00	2445	20230119	-43.07	1300	20231020	7.08	2445	-43.07	20230119	1300	7.08	20231020	2445	-43.07	20230119	1300	7.08	20231020	5.20	N	050110	500	369 억	1949690	N	N	1	N	N
114	20231208	160447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1383	5	2	0.36	425004200	307698	39.79	1390	1393	1373	1791	965	1378	1381.24	2.64	0	67580	1414	1396	1382	1364	1350	1405	1373	369	413	500	1040	1	1	73824118	1021	16.27	0.97	12	0.42	85.00	1430.00	2445	20230119	-43.44	1300	20231020	6.38	2445	-43.44	20230119	1300	6.38	20231020	2445	-43.44	20230119	1300	6.38	20231020	5.21	N	050110	500	369 억	1949690	N	N	1	N	N
115	20231208	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1375	-3	5	-0.22	397134625	287488	37.18	1390	1393	1373	1791	965	1378	1381.40	2.64	0	67702	1414	1396	1382	1364	1350	1405	1373	369	413	500	1040	1	1	73824118	1015	16.18	0.96	12	0.39	85.00	1430.00	2445	20230119	-43.76	1300	20231020	5.77	2445	-43.76	20230119	1300	5.77	20231020	2445	-43.76	20230119	1300	5.77	20231020	5.21	N	050110	500	369 억	1949690	N	N	0	N	N
116	20231208	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	0	3	0.00	316799403	229125	29.63	1390	1393	1376	1791	965	1378	1382.65	2.64	0	58331	1414	1396	1382	1364	1350	1405	1373	369	413	500	1040	1	1	73824118	1017	16.21	0.96	12	0.31	85.00	1430.00	2445	20230119	-43.64	1300	20231020	6.00	2445	-43.64	20230119	1300	6.00	20231020	2445	-43.64	20230119	1300	6.00	20231020	5.21	N	050110	500	369 억	1949690	N	N	0	N	N
117	20231208	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	2	2	0.15	271148336	196034	25.35	1390	1393	1377	1791	965	1378	1383.17	2.64	0	55087	1414	1396	1382	1364	1350	1405	1373	369	413	500	1040	1	1	73824118	1019	16.24	0.97	12	0.27	85.00	1430.00	2445	20230119	-43.56	1300	20231020	6.15	2445	-43.56	20230119	1300	6.15	20231020	2445	-43.56	20230119	1300	6.15	20231020	5.21	N	050110	500	369 억	1949690	N	N	0	N	N
118	20231208	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	7	2	0.51	197493666	142664	18.45	1390	1393	1377	1791	965	1378	1384.33	2.64	0	48004	1414	1396	1382	1364	1350	1405	1373	369	413	500	1040	1	1	73824118	1022	16.29	0.97	12	0.19	85.00	1430.00	2445	20230119	-43.35	1300	20231020	6.54	2445	-43.35	20230119	1300	6.54	20231020	2445	-43.35	20230119	1300	6.54	20231020	5.21	N	050110	500	369 억	1949690	N	N	0	N	N
119	20231208	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	7	2	0.51	168426713	121681	15.74	1390	1393	1377	1791	965	1378	1384.17	2.64	0	46742	1414	1396	1382	1364	1350	1405	1373	369	413	500	1040	1	1	73824118	1022	16.29	0.97	12	0.16	85.00	1430.00	2445	20230119	-43.35	1300	20231020	6.54	2445	-43.35	20230119	1300	6.54	20231020	2445	-43.35	20230119	1300	6.54	20231020	5.21	N	050110	500	369 억	1949690	N	N	0	N	N
120	20231208	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	8	2	0.58	135137243	97589	12.62	1390	1393	1377	1791	965	1378	1384.76	2.64	0	42991	1414	1396	1382	1364	1350	1405	1373	369	413	500	1040	1	1	73824118	1023	16.31	0.97	12	0.13	85.00	1430.00	2445	20230119	-43.31	1300	20231020	6.62	2445	-43.31	20230119	1300	6.62	20231020	2445	-43.31	20230119	1300	6.62	20231020	5.21	N	050110	500	369 억	1949690	N	N	0	N	N
121	20231208	090443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	10	2	0.73	22520886	16285	2.11	1390	1390	1378	1791	965	1378	1382.92	2.64	0	1249	1414	1396	1382	1364	1350	1405	1373	369	413	500	1040	1	1	73824118	1025	16.33	0.97	12	0.02	85.00	1430.00	2445	20230119	-43.23	1300	20231020	6.77	2445	-43.23	20230119	1300	6.77	20231020	2445	-43.23	20230119	1300	6.77	20231020	5.21	N	050110	500	369 억	1949690	N	N	0	N	N
122	20231207	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-9	5	-0.65	1064577611	772247	277.01	1370	1400	1368	1803	971	1387	1378.55	2.64	0	-5035	1415	1401	1386	1372	1357	1408	1379	369	416	500	1050	1	1	73824118	1017	16.21	0.96	12	1.05	85.00	1430.00	2445	20230119	-43.64	1300	20231020	6.00	2445	-43.64	20230119	1300	6.00	20231020	2445	-43.64	20230119	1300	6.00	20231020	5.19	N	050110	500	369 억	1947355	N	N	0	N	N
123	20231207	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-7	5	-0.50	998575307	724385	259.84	1370	1400	1368	1803	971	1387	1378.51	2.64	0	315	1415	1401	1386	1372	1357	1408	1379	369	416	500	1050	1	1	73824118	1019	16.24	0.97	12	0.98	85.00	1430.00	2445	20230119	-43.56	1300	20231020	6.15	2445	-43.56	20230119	1300	6.15	20231020	2445	-43.56	20230119	1300	6.15	20231020	5.19	N	050110	500	369 억	1947355	N	N	0	N	N
124	20231207	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-7	5	-0.50	907681217	658470	236.20	1370	1400	1368	1803	971	1387	1378.47	2.64	0	6164	1415	1401	1386	1372	1357	1408	1379	369	416	500	1050	1	1	73824118	1019	16.24	0.97	12	0.89	85.00	1430.00	2445	20230119	-43.56	1300	20231020	6.15	2445	-43.56	20230119	1300	6.15	20231020	2445	-43.56	20230119	1300	6.15	20231020	5.19	N	050110	500	369 억	1947355	N	N	0	N	N
125	20231207	130444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-9	5	-0.65	876051518	635514	227.96	1370	1400	1368	1803	971	1387	1378.49	2.64	0	10708	1415	1401	1386	1372	1357	1408	1379	369	416	500	1050	1	1	73824118	1017	16.21	0.96	12	0.86	85.00	1430.00	2445	20230119	-43.64	1300	20231020	6.00	2445	-43.64	20230119	1300	6.00	20231020	2445	-43.64	20230119	1300	6.00	20231020	5.19	N	050110	500	369 억	1947355	N	N	0	N	N
126	20231207	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-9	5	-0.65	853849374	619382	222.18	1370	1400	1368	1803	971	1387	1378.55	2.64	0	13192	1415	1401	1386	1372	1357	1408	1379	369	416	500	1050	1	1	73824118	1017	16.21	0.96	12	0.84	85.00	1430.00	2445	20230119	-43.64	1300	20231020	6.00	2445	-43.64	20230119	1300	6.00	20231020	2445	-43.64	20230119	1300	6.00	20231020	5.19	N	050110	500	369 억	1947355	N	N	0	N	N
127	20231207	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1372	-15	5	-1.08	761226687	552009	198.01	1370	1400	1368	1803	971	1387	1379.01	2.64	0	-7806	1415	1401	1386	1372	1357	1408	1379	369	416	500	1050	1	1	73824118	1013	16.14	0.96	12	0.75	85.00	1430.00	2445	20230119	-43.89	1300	20231020	5.54	2445	-43.89	20230119	1300	5.54	20231020	2445	-43.89	20230119	1300	5.54	20231020	5.19	N	050110	500	369 억	1947355	N	N	0	N	N
128	20231207	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	-17	5	-1.23	658713584	477326	171.22	1370	1400	1368	1803	971	1387	1380.01	2.64	0	9041	1415	1401	1386	1372	1357	1408	1379	369	416	500	1050	1	1	73824118	1011	16.12	0.96	12	0.65	85.00	1430.00	2445	20230119	-43.97	1300	20231020	5.38	2445	-43.97	20230119	1300	5.38	20231020	2445	-43.97	20230119	1300	5.38	20231020	5.19	N	050110	500	369 억	1947355	N	N	0	N	N
129	20231207	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	9	2	0.65	341198301	247192	88.67	1370	1399	1370	1803	971	1387	1380.30	2.64	0	93971	1415	1401	1386	1372	1357	1408	1379	369	416	500	1050	1	1	73824118	1031	16.42	0.98	12	0.33	85.00	1430.00	2445	20230119	-42.90	1300	20231020	7.38	2445	-42.90	20230119	1300	7.38	20231020	2445	-42.90	20230119	1300	7.38	20231020	5.19	N	050110	500	369 억	1947355	N	N	0	N	N
130	20231206	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	8	2	0.58	378754433	273884	71.90	1371	1400	1371	1792	966	1379	1382.89	2.58	0	42602	1411	1395	1387	1371	1363	1391	1367	369	413	500	1040	1	1	73824118	1024	16.32	0.97	12	0.37	85.00	1430.00	2445	20230119	-43.27	1300	20231020	6.69	2445	-43.27	20230119	1300	6.69	20231020	2445	-43.27	20230119	1300	6.69	20231020	5.10	N	050110	500	369 억	1904751	N	N	0	N	N
131	20231206	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	12	2	0.87	367003102	265418	69.68	1371	1400	1371	1792	966	1379	1382.74	2.58	0	40440	1411	1395	1387	1371	1363	1391	1367	369	413	500	1040	1	1	73824118	1027	16.36	0.97	12	0.36	85.00	1430.00	2445	20230119	-43.11	1300	20231020	7.00	2445	-43.11	20230119	1300	7.00	20231020	2445	-43.11	20230119	1300	7.00	20231020	5.10	N	050110	500	369 억	1904751	N	N	0	N	N
132	20231206	140444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1393	14	2	1.02	319873427	231460	60.77	1371	1400	1371	1792	966	1379	1381.98	2.58	0	25296	1411	1395	1387	1371	1363	1391	1367	369	413	500	1040	1	1	73824118	1028	16.39	0.97	12	0.31	85.00	1430.00	2445	20230119	-43.03	1300	20231020	7.15	2445	-43.03	20230119	1300	7.15	20231020	2445	-43.03	20230119	1300	7.15	20231020	5.10	N	050110	500	369 억	1904751	N	N	0	N	N
133	20231206	130440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	7	2	0.51	223713703	162334	42.62	1371	1389	1371	1792	966	1379	1378.11	2.58	0	-16073	1411	1395	1387	1371	1363	1391	1367	369	413	500	1040	1	1	73824118	1023	16.31	0.97	12	0.22	85.00	1430.00	2445	20230119	-43.31	1300	20231020	6.62	2445	-43.31	20230119	1300	6.62	20231020	2445	-43.31	20230119	1300	6.62	20231020	5.10	N	050110	500	369 억	1904751	N	N	0	N	N
134	20231206	120437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	8	2	0.58	205924770	149497	39.25	1371	1389	1371	1792	966	1379	1377.45	2.58	0	-18215	1411	1395	1387	1371	1363	1391	1367	369	413	500	1040	1	1	73824118	1024	16.32	0.97	12	0.20	85.00	1430.00	2445	20230119	-43.27	1300	20231020	6.69	2445	-43.27	20230119	1300	6.69	20231020	2445	-43.27	20230119	1300	6.69	20231020	5.10	N	050110	500	369 억	1904751	N	N	0	N	N
135	20231206	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	5	2	0.36	183060996	132990	34.91	1371	1387	1371	1792	966	1379	1376.50	2.58	0	-21181	1411	1395	1387	1371	1363	1391	1367	369	413	500	1040	1	1	73824118	1022	16.28	0.97	12	0.18	85.00	1430.00	2445	20230119	-43.39	1300	20231020	6.46	2445	-43.39	20230119	1300	6.46	20231020	2445	-43.39	20230119	1300	6.46	20231020	5.10	N	050110	500	369 억	1904751	N	N	0	N	N
136	20231206	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1376	-3	5	-0.22	106321383	77262	20.28	1371	1387	1371	1792	966	1379	1376.11	2.58	0	-22804	1411	1395	1387	1371	1363	1391	1367	369	413	500	1040	1	1	73824118	1016	16.19	0.96	12	0.10	85.00	1430.00	2445	20230119	-43.72	1300	20231020	5.85	2445	-43.72	20230119	1300	5.85	20231020	2445	-43.72	20230119	1300	5.85	20231020	5.10	N	050110	500	369 억	1904751	N	N	0	N	N
137	20231206	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	-2	5	-0.15	32601788	23777	6.24	1371	1386	1371	1792	966	1379	1371.15	2.58	0	1165	1411	1395	1387	1371	1363	1391	1367	369	413	500	1040	1	1	73824118	1017	16.20	0.96	12	0.03	85.00	1430.00	2445	20230119	-43.68	1300	20231020	5.92	2445	-43.68	20230119	1300	5.92	20231020	2445	-43.68	20230119	1300	5.92	20231020	5.10	N	050110	500	369 억	1904751	N	N	0	N	N
138	20231205	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-18	5	-1.29	528078787	380760	99.55	1390	1403	1379	1816	978	1397	1387.00	2.72	0	-102643	1422	1409	1393	1380	1364	1416	1387	369	419	500	1060	1	1	73824118	1018	16.22	0.96	12	0.52	85.00	1430.00	2445	20230119	-43.60	1300	20231020	6.08	2445	-43.60	20230119	1300	6.08	20231020	2445	-43.60	20230119	1300	6.08	20231020	5.02	N	050110	500	369 억	2006466	N	N	1	N	N
139	20231205	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-10	5	-0.72	498862284	359580	94.01	1390	1403	1379	1816	978	1397	1387.34	2.72	0	-102058	1422	1409	1393	1380	1364	1416	1387	369	419	500	1060	1	1	73824118	1024	16.32	0.97	12	0.49	85.00	1430.00	2445	20230119	-43.27	1300	20231020	6.69	2445	-43.27	20230119	1300	6.69	20231020	2445	-43.27	20230119	1300	6.69	20231020	5.02	N	050110	500	369 억	2006466	N	N	1	N	N
140	20231205	140442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-9	5	-0.64	371600333	267537	69.95	1390	1403	1382	1816	978	1397	1388.96	2.72	0	-81432	1422	1409	1393	1380	1364	1416	1387	369	419	500	1060	1	1	73824118	1025	16.33	0.97	12	0.36	85.00	1430.00	2445	20230119	-43.23	1300	20231020	6.77	2445	-43.23	20230119	1300	6.77	20231020	2445	-43.23	20230119	1300	6.77	20231020	5.02	N	050110	500	369 억	2006466	N	N	1	N	N
141	20231205	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	-13	5	-0.93	321547177	231406	60.50	1390	1403	1382	1816	978	1397	1389.53	2.72	0	-78082	1422	1409	1393	1380	1364	1416	1387	369	419	500	1060	1	1	73824118	1022	16.28	0.97	12	0.31	85.00	1430.00	2445	20230119	-43.39	1300	20231020	6.46	2445	-43.39	20230119	1300	6.46	20231020	2445	-43.39	20230119	1300	6.46	20231020	5.02	N	050110	500	369 억	2006466	N	N	1	N	N
142	20231205	120438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	-7	5	-0.50	184759785	132929	34.75	1390	1403	1384	1816	978	1397	1389.91	2.72	0	-53805	1422	1409	1393	1380	1364	1416	1387	369	419	500	1060	1	1	73824118	1026	16.35	0.97	12	0.18	85.00	1430.00	2445	20230119	-43.15	1300	20231020	6.92	2445	-43.15	20230119	1300	6.92	20231020	2445	-43.15	20230119	1300	6.92	20231020	5.02	N	050110	500	369 억	2006466	N	N	1	N	N
143	20231205	110438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-1	5	-0.07	130423347	93808	24.53	1390	1403	1384	1816	978	1397	1390.31	2.72	0	-29034	1422	1409	1393	1380	1364	1416	1387	369	419	500	1060	1	1	73824118	1031	16.42	0.98	12	0.13	85.00	1430.00	2445	20230119	-42.90	1300	20231020	7.38	2445	-42.90	20230119	1300	7.38	20231020	2445	-42.90	20230119	1300	7.38	20231020	5.02	N	050110	500	369 억	2006466	N	N	1	N	N
144	20231205	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	-5	5	-0.36	100148260	72107	18.85	1390	1403	1384	1816	978	1397	1388.87	2.72	0	-20621	1422	1409	1393	1380	1364	1416	1387	369	419	500	1060	1	1	73824118	1028	16.38	0.97	12	0.10	85.00	1430.00	2445	20230119	-43.07	1300	20231020	7.08	2445	-43.07	20230119	1300	7.08	20231020	2445	-43.07	20230119	1300	7.08	20231020	5.02	N	050110	500	369 억	2006466	N	N	1	N	N
145	20231205	090437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	-5	5	-0.36	4732762	3400	0.89	1390	1403	1390	1816	978	1397	1391.81	2.72	0	39	1422	1409	1393	1380	1364	1416	1387	369	419	500	1060	1	1	73824118	1028	16.38	0.97	12	0.00	85.00	1430.00	2445	20230119	-43.07	1300	20231020	7.08	2445	-43.07	20230119	1300	7.08	20231020	2445	-43.07	20230119	1300	7.08	20231020	5.02	N	050110	500	369 억	2006466	N	N	1	N	N
146	20231204	160438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	16	2	1.16	532554382	382030	91.49	1381	1406	1377	1795	967	1381	1393.99	2.68	0	30404	1403	1392	1382	1371	1361	1391	1370	369	414	500	1040	1	1	73824118	1031	16.44	0.98	12	0.52	85.00	1430.00	2445	20230119	-42.86	1300	20231020	7.46	2445	-42.86	20230119	1300	7.46	20231020	2445	-42.86	20230119	1300	7.46	20231020	5.04	N	050110	500	369 억	1976062	N	N	1	N	N
147	20231204	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	17	2	1.23	507890122	364389	87.26	1381	1406	1377	1795	967	1381	1393.81	2.68	0	32126	1403	1392	1382	1371	1361	1391	1370	369	414	500	1040	1	1	73824118	1032	16.45	0.98	12	0.49	85.00	1430.00	2445	20230119	-42.82	1300	20231020	7.54	2445	-42.82	20230119	1300	7.54	20231020	2445	-42.82	20230119	1300	7.54	20231020	5.04	N	050110	500	369 억	1976062	N	N	1	N	N
148	20231204	140436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	19	2	1.38	455084221	326661	78.23	1381	1406	1377	1795	967	1381	1393.14	2.68	0	32829	1403	1392	1382	1371	1361	1391	1370	369	414	500	1040	1	1	73824118	1034	16.47	0.98	12	0.44	85.00	1430.00	2445	20230119	-42.74	1300	20231020	7.69	2445	-42.74	20230119	1300	7.69	20231020	2445	-42.74	20230119	1300	7.69	20231020	5.04	N	050110	500	369 억	1976062	N	N	1	N	N
149	20231204	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	16	2	1.16	422817209	303625	72.71	1381	1406	1377	1795	967	1381	1392.56	2.68	0	30096	1403	1392	1382	1371	1361	1391	1370	369	414	500	1040	1	1	73824118	1031	16.44	0.98	12	0.41	85.00	1430.00	2445	20230119	-42.86	1300	20231020	7.46	2445	-42.86	20230119	1300	7.46	20231020	2445	-42.86	20230119	1300	7.46	20231020	5.04	N	050110	500	369 억	1976062	N	N	1	N	N
150	20231204	120435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	21	2	1.52	410004757	294468	70.52	1381	1406	1377	1795	967	1381	1392.36	2.68	0	30427	1403	1392	1382	1371	1361	1391	1370	369	414	500	1040	1	1	73824118	1035	16.49	0.98	12	0.40	85.00	1430.00	2445	20230119	-42.66	1300	20231020	7.85	2445	-42.66	20230119	1300	7.85	20231020	2445	-42.66	20230119	1300	7.85	20231020	5.04	N	050110	500	369 억	1976062	N	N	1	N	N
151	20231204	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	17	2	1.23	293459515	211299	50.60	1381	1404	1377	1795	967	1381	1388.84	2.68	0	15930	1403	1392	1382	1371	1361	1391	1370	369	414	500	1040	1	1	73824118	1032	16.45	0.98	12	0.29	85.00	1430.00	2445	20230119	-42.82	1300	20231020	7.54	2445	-42.82	20230119	1300	7.54	20231020	2445	-42.82	20230119	1300	7.54	20231020	5.04	N	050110	500	369 억	1976062	N	N	1	N	N
152	20231204	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	9	2	0.65	146430600	105607	25.29	1381	1395	1377	1795	967	1381	1386.56	2.68	0	-28481	1403	1392	1382	1371	1361	1391	1370	369	414	500	1040	1	1	73824118	1026	16.35	0.97	12	0.14	85.00	1430.00	2445	20230119	-43.15	1300	20231020	6.92	2445	-43.15	20230119	1300	6.92	20231020	2445	-43.15	20230119	1300	6.92	20231020	5.04	N	050110	500	369 억	1976062	N	N	1	N	N
153	20231204	090436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-2	5	-0.14	24115955	17468	4.18	1381	1388	1377	1795	967	1381	1380.58	2.68	0	-4105	1403	1392	1382	1371	1361	1391	1370	369	414	500	1040	1	1	73824118	1018	16.22	0.96	12	0.02	85.00	1430.00	2445	20230119	-43.60	1300	20231020	6.08	2445	-43.60	20230119	1300	6.08	20231020	2445	-43.60	20230119	1300	6.08	20231020	5.04	N	050110	500	369 억	1976062	N	N	1	N	N
154	20231201	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	0	3	0.00	573321992	415572	206.58	1381	1393	1372	1795	967	1381	1379.59	2.68	0	-2578	1397	1388	1379	1370	1361	1393	1375	369	414	500	1040	1	1	73824118	1020	16.25	0.97	12	0.56	85.00	1430.00	2445	20230119	-43.52	1300	20231020	6.23	2445	-43.52	20230119	1300	6.23	20231020	2445	-43.52	20230119	1300	6.23	20231020	5.02	N	050110	500	369 억	1978640	N	N	1	N	N
155	20231201	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-2	5	-0.14	560331810	406143	201.89	1381	1393	1372	1795	967	1381	1379.64	2.68	0	-1365	1397	1388	1379	1370	1361	1393	1375	369	414	500	1040	1	1	73824118	1018	16.22	0.96	12	0.55	85.00	1430.00	2445	20230119	-43.60	1300	20231020	6.08	2445	-43.60	20230119	1300	6.08	20231020	2445	-43.60	20230119	1300	6.08	20231020	5.02	N	050110	500	369 억	1978640	N	N	1	N	N
156	20231201	140435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-1	5	-0.07	471742396	341806	169.91	1381	1393	1373	1795	967	1381	1380.15	2.68	0	6276	1397	1388	1379	1370	1361	1393	1375	369	414	500	1040	1	1	73824118	1019	16.24	0.97	12	0.46	85.00	1430.00	2445	20230119	-43.56	1300	20231020	6.15	2445	-43.56	20230119	1300	6.15	20231020	2445	-43.56	20230119	1300	6.15	20231020	5.02	N	050110	500	369 억	1978640	N	N	1	N	N
157	20231201	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	6	2	0.43	440999781	319569	158.85	1381	1393	1373	1795	967	1381	1379.98	2.68	0	12861	1397	1388	1379	1370	1361	1393	1375	369	414	500	1040	1	1	73824118	1024	16.32	0.97	12	0.43	85.00	1430.00	2445	20230119	-43.27	1300	20231020	6.69	2445	-43.27	20230119	1300	6.69	20231020	2445	-43.27	20230119	1300	6.69	20231020	5.02	N	050110	500	369 억	1978640	N	N	1	N	N
158	20231201	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	11	2	0.80	407682325	295502	146.89	1381	1393	1373	1795	967	1381	1379.63	2.68	0	20260	1397	1388	1379	1370	1361	1393	1375	369	414	500	1040	1	1	73824118	1028	16.38	0.97	12	0.40	85.00	1430.00	2445	20230119	-43.07	1300	20231020	7.08	2445	-43.07	20230119	1300	7.08	20231020	2445	-43.07	20230119	1300	7.08	20231020	5.02	N	050110	500	369 억	1978640	N	N	1	N	N
159	20231201	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-2	5	-0.14	273359515	198403	98.62	1381	1388	1373	1795	967	1381	1377.80	2.68	0	30119	1397	1388	1379	1370	1361	1393	1375	369	414	500	1040	1	1	73824118	1018	16.22	0.96	12	0.27	85.00	1430.00	2445	20230119	-43.60	1300	20231020	6.08	2445	-43.60	20230119	1300	6.08	20231020	2445	-43.60	20230119	1300	6.08	20231020	5.02	N	050110	500	369 억	1978640	N	N	1	N	N
160	20231201	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1375	-6	5	-0.43	223618589	162242	80.65	1381	1388	1373	1795	967	1381	1378.30	2.68	0	16755	1397	1388	1379	1370	1361	1393	1375	369	414	500	1040	1	1	73824118	1015	16.18	0.96	12	0.22	85.00	1430.00	2445	20230119	-43.76	1300	20231020	5.77	2445	-43.76	20230119	1300	5.77	20231020	2445	-43.76	20230119	1300	5.77	20231020	5.02	N	050110	500	369 억	1978640	N	N	1	N	N
161	20231201	090434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	-4	5	-0.29	45379961	32865	16.34	1381	1388	1377	1795	967	1381	1380.80	2.68	0	4241	1397	1388	1379	1370	1361	1393	1375	369	414	500	1040	1	1	73824118	1017	16.20	0.96	12	0.04	85.00	1430.00	2445	20230119	-43.68	1300	20231020	5.92	2445	-43.68	20230119	1300	5.92	20231020	2445	-43.68	20230119	1300	5.92	20231020	5.02	N	050110	500	369 억	1978640	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History