KissMeData/140670/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	160939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2852512620	193256	61.79	14710	14940	14610	19070	10270	14670	14760.18	0.90	-24810	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.08	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	83487	N	N	15	N	N
3	20231229	150927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2852512620	193256	61.79	14710	14940	14610	19070	10270	14670	14760.18	0.90	-24810	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.08	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	83487	N	N	15	N	N
4	20231229	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2852512620	193256	61.79	14710	14940	14610	19070	10270	14670	14760.18	0.90	-24810	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.08	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	83487	N	N	15	N	N
5	20231229	130926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2852512620	193256	61.79	14710	14940	14610	19070	10270	14670	14760.18	0.90	-24810	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.08	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	83487	N	N	15	N	N
6	20231229	120929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2852512620	193256	61.79	14710	14940	14610	19070	10270	14670	14760.18	0.90	-24810	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.08	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	83487	N	N	15	N	N
7	20231229	110846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2852512620	193256	61.79	14710	14940	14610	19070	10270	14670	14760.18	0.90	-24810	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.08	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	83487	N	N	15	N	N
8	20231229	100855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2852512620	193256	61.79	14710	14940	14610	19070	10270	14670	14760.18	0.90	-24810	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.08	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	83487	N	N	15	N	N
9	20231229	090854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2852512620	193256	61.79	14710	14940	14610	19070	10270	14670	14760.18	0.90	-24810	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.08	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	83487	N	N	15	N	N
10	20231228	160846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	110	2	0.75	2793015180	189225	60.51	14710	14940	14610	19070	10270	14670	14760.18	1.16	0	-23662	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1375	158.92	3.23	12	2.03	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	21800	-32.20	20230911	10140	45.76	20231027	21800	-32.20	20230911	10140	45.76	20231027	6.35	N	140670	500	46 억	108297	N	N	15	N	N
11	20231228	150852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14750	80	2	0.55	2562296450	173614	55.51	14710	14940	14610	19070	10270	14670	14758.58	1.16	0	-23709	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1372	158.60	3.22	12	1.87	93.00	4582.00	21800	20230911	-32.34	10140	20231027	45.46	21800	-32.34	20230911	10140	45.46	20231027	21800	-32.34	20230911	10140	45.46	20231027	6.35	N	140670	500	46 억	108297	N	N	330	N	N
12	20231228	140845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14720	50	2	0.34	2169422430	146943	46.99	14710	14940	14610	19070	10270	14670	14763.70	1.16	0	-21154	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1369	158.28	3.21	12	1.58	93.00	4582.00	21800	20230911	-32.48	10140	20231027	45.17	21800	-32.48	20230911	10140	45.17	20231027	21800	-32.48	20230911	10140	45.17	20231027	6.35	N	140670	500	46 억	108297	N	N	330	N	N
13	20231228	130844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14700	30	2	0.20	2066976320	139972	44.76	14710	14940	14610	19070	10270	14670	14767.07	1.16	0	-21198	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1368	158.06	3.21	12	1.50	93.00	4582.00	21800	20230911	-32.57	10140	20231027	44.97	21800	-32.57	20230911	10140	44.97	20231027	21800	-32.57	20230911	10140	44.97	20231027	6.35	N	140670	500	46 억	108297	N	N	330	N	N
14	20231228	120847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14720	50	2	0.34	1897655020	128446	41.07	14710	14940	14610	19070	10270	14670	14773.95	1.16	0	-18022	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1369	158.28	3.21	12	1.38	93.00	4582.00	21800	20230911	-32.48	10140	20231027	45.17	21800	-32.48	20230911	10140	45.17	20231027	21800	-32.48	20230911	10140	45.17	20231027	6.35	N	140670	500	46 억	108297	N	N	330	N	N
15	20231228	110849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14770	100	2	0.68	1629032950	110196	35.24	14710	14940	14610	19070	10270	14670	14783.05	1.16	0	-14866	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1374	158.82	3.22	12	1.18	93.00	4582.00	21800	20230911	-32.25	10140	20231027	45.66	21800	-32.25	20230911	10140	45.66	20231027	21800	-32.25	20230911	10140	45.66	20231027	6.35	N	140670	500	46 억	108297	N	N	330	N	N
16	20231228	100845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14790	120	2	0.82	1095891180	74267	23.75	14710	14850	14610	19070	10270	14670	14756.10	1.16	0	-5981	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1376	159.03	3.23	12	0.80	93.00	4582.00	21800	20230911	-32.16	10140	20231027	45.86	21800	-32.16	20230911	10140	45.86	20231027	21800	-32.16	20230911	10140	45.86	20231027	6.35	N	140670	500	46 억	108297	N	N	330	N	N
17	20231228	090851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14810	140	2	0.95	341589440	23233	7.43	14710	14820	14610	19070	10270	14670	14702.77	1.16	0	-5664	15330	15000	14630	14300	13930	15165	14465	47	4400	500	10560	10	1	9303140	1378	159.25	3.23	12	0.25	93.00	4582.00	21800	20230911	-32.06	10140	20231027	46.06	21800	-32.06	20230911	10140	46.06	20231027	21800	-32.06	20230911	10140	46.06	20231027	6.35	N	140670	500	46 억	108297	N	N	330	N	N
18	20231227	160837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14670	160	2	1.10	4517453170	309025	92.40	14540	14960	14260	18860	10160	14510	14618.32	1.06	0	6282	15076	14792	14596	14312	14116	14695	14215	47	4350	500	10440	10	1	9303140	1365	157.74	3.20	12	3.32	93.00	4582.00	21800	20230911	-32.71	10140	20231027	44.67	21800	-32.71	20230911	10140	44.67	20231027	21800	-32.71	20230911	10140	44.67	20231027	6.21	N	140670	500	46 억	98985	N	N	330	N	N
19	20231227	150850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14620	110	2	0.76	4333929400	296506	88.66	14540	14960	14260	18860	10160	14510	14616.82	1.06	0	7367	15076	14792	14596	14312	14116	14695	14215	47	4350	500	10440	10	1	9303140	1360	157.20	3.19	12	3.19	93.00	4582.00	21800	20230911	-32.94	10140	20231027	44.18	21800	-32.94	20230911	10140	44.18	20231027	21800	-32.94	20230911	10140	44.18	20231027	6.21	N	140670	500	46 억	98985	N	N	0	N	N
20	20231227	140846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14730	220	2	1.52	3807753190	260666	77.94	14540	14960	14260	18860	10160	14510	14607.95	1.06	0	10235	15076	14792	14596	14312	14116	14695	14215	47	4350	500	10440	10	1	9303140	1370	158.39	3.21	12	2.80	93.00	4582.00	21800	20230911	-32.43	10140	20231027	45.27	21800	-32.43	20230911	10140	45.27	20231027	21800	-32.43	20230911	10140	45.27	20231027	6.21	N	140670	500	46 억	98985	N	N	0	N	N
21	20231227	130839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14620	110	2	0.76	3538986190	242334	72.46	14540	14960	14260	18860	10160	14510	14603.92	1.06	0	10292	15076	14792	14596	14312	14116	14695	14215	47	4350	500	10440	10	1	9303140	1360	157.20	3.19	12	2.60	93.00	4582.00	21800	20230911	-32.94	10140	20231027	44.18	21800	-32.94	20230911	10140	44.18	20231027	21800	-32.94	20230911	10140	44.18	20231027	6.21	N	140670	500	46 억	98985	N	N	0	N	N
22	20231227	120841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14600	90	2	0.62	3232638390	221386	66.20	14540	14960	14260	18860	10160	14510	14602.00	1.06	0	6686	15076	14792	14596	14312	14116	14695	14215	47	4350	500	10440	10	1	9303140	1358	156.99	3.19	12	2.38	93.00	4582.00	21800	20230911	-33.03	10140	20231027	43.98	21800	-33.03	20230911	10140	43.98	20231027	21800	-33.03	20230911	10140	43.98	20231027	6.21	N	140670	500	46 억	98985	N	N	0	N	N
23	20231227	110846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14570	60	2	0.41	2870251680	196454	58.74	14540	14960	14260	18860	10160	14510	14610.52	1.06	0	3833	15076	14792	14596	14312	14116	14695	14215	47	4350	500	10440	10	1	9303140	1355	156.67	3.18	12	2.11	93.00	4582.00	21800	20230911	-33.17	10140	20231027	43.69	21800	-33.17	20230911	10140	43.69	20231027	21800	-33.17	20230911	10140	43.69	20231027	6.21	N	140670	500	46 억	98985	N	N	0	N	N
24	20231227	100845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14300	-210	5	-1.45	2435343980	166257	49.71	14540	14960	14300	18860	10160	14510	14648.43	1.06	0	-8730	15076	14792	14596	14312	14116	14695	14215	47	4350	500	10440	10	1	9303140	1330	153.76	3.12	12	1.79	93.00	4582.00	21800	20230911	-34.40	10140	20231027	41.03	21800	-34.40	20230911	10140	41.03	20231027	21800	-34.40	20230911	10140	41.03	20231027	6.21	N	140670	500	46 억	98985	N	N	0	N	N
25	20231227	090848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14760	250	2	1.72	842684240	57008	17.05	14540	14960	14530	18860	10160	14510	14783.94	1.06	0	10716	15076	14792	14596	14312	14116	14695	14215	47	4350	500	10440	10	1	9303140	1373	158.71	3.22	12	0.61	93.00	4582.00	21800	20230911	-32.29	10140	20231027	45.56	21800	-32.29	20230911	10140	45.56	20231027	21800	-32.29	20230911	10140	45.56	20231027	6.21	N	140670	500	46 억	98985	N	N	0	N	N
26	20231226	160848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14510	-160	5	-1.09	4803739340	328233	67.05	14640	14880	14400	19070	10270	14670	14635.38	1.44	0	-38154	15970	15320	14980	14330	13990	15150	14160	47	4400	500	10560	10	1	9303140	1350	156.02	3.17	12	3.53	93.00	4582.00	21800	20230911	-33.44	10140	20231027	43.10	21800	-33.44	20230911	10140	43.10	20231027	21800	-33.44	20230911	10140	43.10	20231027	6.16	N	140670	500	46 억	133659	N	N	0	N	N
27	20231226	150845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14440	-230	5	-1.57	4469215930	305110	62.32	14640	14880	14420	19070	10270	14670	14647.81	1.44	0	-40719	15970	15320	14980	14330	13990	15150	14160	47	4400	500	10560	10	1	9303140	1343	155.27	3.15	12	3.28	93.00	4582.00	21800	20230911	-33.76	10140	20231027	42.41	21800	-33.76	20230911	10140	42.41	20231027	21800	-33.76	20230911	10140	42.41	20231027	6.16	N	140670	500	46 억	133659	N	N	0	N	N
28	20231226	140847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14640	-30	5	-0.20	3667148820	249894	51.05	14640	14880	14510	19070	10270	14670	14674.84	1.44	0	-39997	15970	15320	14980	14330	13990	15150	14160	47	4400	500	10560	10	1	9303140	1362	157.42	3.20	12	2.69	93.00	4582.00	21800	20230911	-32.84	10140	20231027	44.38	21800	-32.84	20230911	10140	44.38	20231027	21800	-32.84	20230911	10140	44.38	20231027	6.16	N	140670	500	46 억	133659	N	N	0	N	N
29	20231226	130846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14660	-10	5	-0.07	3362896560	229109	46.80	14640	14880	14510	19070	10270	14670	14678.19	1.44	0	-34596	15970	15320	14980	14330	13990	15150	14160	47	4400	500	10560	10	1	9303140	1364	157.63	3.20	12	2.46	93.00	4582.00	21800	20230911	-32.75	10140	20231027	44.58	21800	-32.75	20230911	10140	44.58	20231027	21800	-32.75	20230911	10140	44.58	20231027	6.16	N	140670	500	46 억	133659	N	N	0	N	N
30	20231226	120845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14640	-30	5	-0.20	3051157600	207902	42.47	14640	14880	14510	19070	10270	14670	14675.97	1.44	0	-31558	15970	15320	14980	14330	13990	15150	14160	47	4400	500	10560	10	1	9303140	1362	157.42	3.20	12	2.23	93.00	4582.00	21800	20230911	-32.84	10140	20231027	44.38	21800	-32.84	20230911	10140	44.38	20231027	21800	-32.84	20230911	10140	44.38	20231027	6.16	N	140670	500	46 억	133659	N	N	0	N	N
31	20231226	110849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14840	170	2	1.16	2505556970	170874	34.90	14640	14840	14510	19070	10270	14670	14663.14	1.44	0	-26194	15970	15320	14980	14330	13990	15150	14160	47	4400	500	10560	10	1	9303140	1381	159.57	3.24	12	1.84	93.00	4582.00	21800	20230911	-31.93	10140	20231027	46.35	21800	-31.93	20230911	10140	46.35	20231027	21800	-31.93	20230911	10140	46.35	20231027	6.16	N	140670	500	46 억	133659	N	N	0	N	N
32	20231226	100844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14740	70	2	0.48	1681840180	114932	23.48	14640	14790	14510	19070	10270	14670	14633.03	1.44	0	-10551	15970	15320	14980	14330	13990	15150	14160	47	4400	500	10560	10	1	9303140	1371	158.49	3.22	12	1.24	93.00	4582.00	21800	20230911	-32.39	10140	20231027	45.36	21800	-32.39	20230911	10140	45.36	20231027	21800	-32.39	20230911	10140	45.36	20231027	6.16	N	140670	500	46 억	133659	N	N	0	N	N
33	20231226	090847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14570	-100	5	-0.68	346805280	23762	4.85	14640	14680	14520	19070	10270	14670	14591.64	1.44	0	2736	15970	15320	14980	14330	13990	15150	14160	47	4400	500	10560	10	1	9303140	1355	156.67	3.18	12	0.26	93.00	4582.00	21800	20230911	-33.17	10140	20231027	43.69	21800	-33.17	20230911	10140	43.69	20231027	21800	-33.17	20230911	10140	43.69	20231027	6.16	N	140670	500	46 억	133659	N	N	0	N	N
34	20231222	160833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14670	-790	5	-5.11	7142291190	478267	66.34	15620	15630	14640	20050	10830	15460	14933.77	0.95	0	43724	16500	15980	15640	15120	14780	15810	14950	47	4590	500	11130	10	1	9303140	1365	157.74	3.20	12	5.14	93.00	4582.00	21800	20230911	-32.71	10140	20231027	44.67	21800	-32.71	20230911	10140	44.67	20231027	21800	-32.71	20230911	10140	44.67	20231027	5.43	N	140670	500	46 억	88374	N	N	1	N	N
35	20231222	150832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14770	-690	5	-4.46	6446305100	430928	59.77	15620	15630	14720	20050	10830	15460	14958.21	0.95	0	29084	16500	15980	15640	15120	14780	15810	14950	47	4590	500	11130	10	1	9303140	1374	158.82	3.22	12	4.63	93.00	4582.00	21800	20230911	-32.25	10140	20231027	45.66	21800	-32.25	20230911	10140	45.66	20231027	21800	-32.25	20230911	10140	45.66	20231027	5.43	N	140670	500	46 억	88374	N	N	1	N	N
36	20231222	140828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14800	-660	5	-4.27	5429266520	362182	50.24	15620	15630	14720	20050	10830	15460	14989.41	0.95	0	24596	16500	15980	15640	15120	14780	15810	14950	47	4590	500	11130	10	1	9303140	1377	159.14	3.23	12	3.89	93.00	4582.00	21800	20230911	-32.11	10140	20231027	45.96	21800	-32.11	20230911	10140	45.96	20231027	21800	-32.11	20230911	10140	45.96	20231027	5.43	N	140670	500	46 억	88374	N	N	1	N	N
37	20231222	130831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14840	-620	5	-4.01	4879810010	325213	45.11	15620	15630	14720	20050	10830	15460	15003.86	0.95	0	24592	16500	15980	15640	15120	14780	15810	14950	47	4590	500	11130	10	1	9303140	1381	159.57	3.24	12	3.50	93.00	4582.00	21800	20230911	-31.93	10140	20231027	46.35	21800	-31.93	20230911	10140	46.35	20231027	21800	-31.93	20230911	10140	46.35	20231027	5.43	N	140670	500	46 억	88374	N	N	1	N	N
38	20231222	120829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14870	-590	5	-3.82	4427060030	294786	40.89	15620	15630	14720	20050	10830	15460	15016.69	0.95	0	23004	16500	15980	15640	15120	14780	15810	14950	47	4590	500	11130	10	1	9303140	1383	159.89	3.25	12	3.17	93.00	4582.00	21800	20230911	-31.79	10140	20231027	46.65	21800	-31.79	20230911	10140	46.65	20231027	21800	-31.79	20230911	10140	46.65	20231027	5.43	N	140670	500	46 억	88374	N	N	1	N	N
39	20231222	110828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14990	-470	5	-3.04	4010686480	266901	37.02	15620	15630	14720	20050	10830	15460	15025.59	0.95	0	19463	16500	15980	15640	15120	14780	15810	14950	47	4590	500	11130	10	1	9303140	1395	161.18	3.27	12	2.87	93.00	4582.00	21800	20230911	-31.24	10140	20231027	47.83	21800	-31.24	20230911	10140	47.83	20231027	21800	-31.24	20230911	10140	47.83	20231027	5.43	N	140670	500	46 억	88374	N	N	1	N	N
40	20231222	100826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14920	-540	5	-3.49	3389462150	225169	31.23	15620	15630	14720	20050	10830	15460	15051.54	0.95	0	10733	16500	15980	15640	15120	14780	15810	14950	47	4590	500	11130	10	1	9303140	1388	160.43	3.26	12	2.42	93.00	4582.00	21800	20230911	-31.56	10140	20231027	47.14	21800	-31.56	20230911	10140	47.14	20231027	21800	-31.56	20230911	10140	47.14	20231027	5.43	N	140670	500	46 억	88374	N	N	1	N	N
41	20231222	090830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15400	-60	5	-0.39	489076710	31551	4.38	15620	15630	15380	20050	10830	15460	15502.20	0.95	0	-5103	16500	15980	15640	15120	14780	15810	14950	47	4590	500	11130	10	1	9303140	1433	165.59	3.36	12	0.34	93.00	4582.00	21800	20230911	-29.36	10140	20231027	51.87	21800	-29.36	20230911	10140	51.87	20231027	21800	-29.36	20230911	10140	51.87	20231027	5.43	N	140670	500	46 억	88374	N	N	1	N	N
42	20231221	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15460	-410	5	-2.58	11198207350	713939	24.20	15690	16160	15300	20600	11110	15870	15685.54	0.77	0	10339	17656	16762	16026	15132	14396	17210	15580	47	4730	500	11420	10	1	9303140	1438	166.24	3.37	12	7.67	93.00	4582.00	21800	20230911	-29.08	10140	20231027	52.47	21800	-29.08	20230911	10140	52.47	20231027	21800	-29.08	20230911	10140	52.47	20231027	5.42	N	140670	500	46 억	71177	N	N	1	N	N
43	20231221	150826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15560	-310	5	-1.95	10751059950	685110	23.22	15690	16160	15300	20600	11110	15870	15692.44	0.77	0	8589	17656	16762	16026	15132	14396	17210	15580	47	4730	500	11420	10	1	9303140	1448	167.31	3.40	12	7.36	93.00	4582.00	21800	20230911	-28.62	10140	20231027	53.45	21800	-28.62	20230911	10140	53.45	20231027	21800	-28.62	20230911	10140	53.45	20231027	5.42	N	140670	500	46 억	71177	N	N	102	N	N
44	20231221	140825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15530	-340	5	-2.14	9996438360	636545	21.57	15690	16160	15300	20600	11110	15870	15704.20	0.77	0	9079	17656	16762	16026	15132	14396	17210	15580	47	4730	500	11420	10	1	9303140	1445	166.99	3.39	12	6.84	93.00	4582.00	21800	20230911	-28.76	10140	20231027	53.16	21800	-28.76	20230911	10140	53.16	20231027	21800	-28.76	20230911	10140	53.16	20231027	5.42	N	140670	500	46 억	71177	N	N	102	N	N
45	20231221	130822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15320	-550	5	-3.47	9456949000	601540	20.39	15690	16160	15300	20600	11110	15870	15721.21	0.77	0	5940	17656	16762	16026	15132	14396	17210	15580	47	4730	500	11420	10	1	9303140	1425	164.73	3.34	12	6.47	93.00	4582.00	21800	20230911	-29.72	10140	20231027	51.08	21800	-29.72	20230911	10140	51.08	20231027	21800	-29.72	20230911	10140	51.08	20231027	5.42	N	140670	500	46 억	71177	N	N	102	N	N
46	20231221	120828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15530	-340	5	-2.14	8168924680	517907	17.55	15690	16160	15380	20600	11110	15870	15772.94	0.77	0	8850	17656	16762	16026	15132	14396	17210	15580	47	4730	500	11420	10	1	9303140	1445	166.99	3.39	12	5.57	93.00	4582.00	21800	20230911	-28.76	10140	20231027	53.16	21800	-28.76	20230911	10140	53.16	20231027	21800	-28.76	20230911	10140	53.16	20231027	5.42	N	140670	500	46 억	71177	N	N	102	N	N
47	20231221	110828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15480	-390	5	-2.46	6958695780	439728	14.90	15690	16160	15380	20600	11110	15870	15824.99	0.77	0	5077	17656	16762	16026	15132	14396	17210	15580	47	4730	500	11420	10	1	9303140	1440	166.45	3.38	12	4.73	93.00	4582.00	21800	20230911	-28.99	10140	20231027	52.66	21800	-28.99	20230911	10140	52.66	20231027	21800	-28.99	20230911	10140	52.66	20231027	5.42	N	140670	500	46 억	71177	N	N	102	N	N
48	20231221	100825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15900	30	2	0.19	4841994760	304918	10.33	15690	16160	15500	20600	11110	15870	15879.66	0.77	0	1779	17656	16762	16026	15132	14396	17210	15580	47	4730	500	11420	10	1	9303140	1479	170.97	3.47	12	3.28	93.00	4582.00	21800	20230911	-27.06	10140	20231027	56.80	21800	-27.06	20230911	10140	56.80	20231027	21800	-27.06	20230911	10140	56.80	20231027	5.42	N	140670	500	46 억	71177	N	N	102	N	N
49	20231221	090825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15720	-150	5	-0.95	814395430	52048	1.76	15690	15830	15500	20600	11110	15870	15646.71	0.77	0	3182	17656	16762	16026	15132	14396	17210	15580	47	4730	500	11420	10	1	9303140	1462	169.03	3.43	12	0.56	93.00	4582.00	21800	20230911	-27.89	10140	20231027	55.03	21800	-27.89	20230911	10140	55.03	20231027	21800	-27.89	20230911	10140	55.03	20231027	5.42	N	140670	500	46 억	71177	N	N	102	N	N
50	20231220	160828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15870	20	2	0.13	47598062790	2939396	239.34	15700	16920	15290	20600	11100	15850	16193.23	0.67	0	4300	16283	16066	15773	15556	15263	16175	15665	47	4750	500	11410	10	1	9303140	1476	170.65	3.46	12	31.60	93.00	4582.00	21800	20230911	-27.20	10140	20231027	56.51	21800	-27.20	20230911	10140	56.51	20231027	21800	-27.20	20230911	10140	56.51	20231027	5.62	N	140670	500	46 억	62403	N	N	102	N	N
51	20231220	150909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15870	20	2	0.13	46736739100	2885153	234.92	15700	16920	15290	20600	11100	15850	16199.09	0.67	0	3146	16283	16066	15773	15556	15263	16175	15665	47	4750	500	11410	10	1	9303140	1476	170.65	3.46	12	31.01	93.00	4582.00	21800	20230911	-27.20	10140	20231027	56.51	21800	-27.20	20230911	10140	56.51	20231027	21800	-27.20	20230911	10140	56.51	20231027	5.62	N	140670	500	46 억	62403	N	N	615	N	N
52	20231220	140921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15760	-90	5	-0.57	44479455200	2742680	223.32	15700	16920	15290	20600	11100	15850	16217.56	0.67	0	-760	16283	16066	15773	15556	15263	16175	15665	47	4750	500	11410	10	1	9303140	1466	169.46	3.44	12	29.48	93.00	4582.00	21800	20230911	-27.71	10140	20231027	55.42	21800	-27.71	20230911	10140	55.42	20231027	21800	-27.71	20230911	10140	55.42	20231027	5.62	N	140670	500	46 억	62403	N	N	615	N	N
53	20231220	130914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15670	-180	5	-1.14	43610157280	2687446	218.82	15700	16920	15290	20600	11100	15850	16227.41	0.67	0	-5	16283	16066	15773	15556	15263	16175	15665	47	4750	500	11410	10	1	9303140	1458	168.49	3.42	12	28.89	93.00	4582.00	21800	20230911	-28.12	10140	20231027	54.54	21800	-28.12	20230911	10140	54.54	20231027	21800	-28.12	20230911	10140	54.54	20231027	5.62	N	140670	500	46 억	62403	N	N	615	N	N
54	20231220	120822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15630	-220	5	-1.39	39899694730	2449755	199.47	15700	16920	15580	20600	11100	15850	16287.28	0.67	0	-9216	16283	16066	15773	15556	15263	16175	15665	47	4750	500	11410	10	1	9303140	1454	168.06	3.41	12	26.33	93.00	4582.00	21800	20230911	-28.30	10140	20231027	54.14	21800	-28.30	20230911	10140	54.14	20231027	21800	-28.30	20230911	10140	54.14	20231027	5.62	N	140670	500	46 억	62403	N	N	615	N	N
55	20231220	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15950	100	2	0.63	37719713330	2312115	188.26	15700	16920	15670	20600	11100	15850	16314.02	0.67	0	-9932	16283	16066	15773	15556	15263	16175	15665	47	4750	500	11410	10	1	9303140	1484	171.51	3.48	12	24.85	93.00	4582.00	21800	20230911	-26.83	10140	20231027	57.30	21800	-26.83	20230911	10140	57.30	20231027	21800	-26.83	20230911	10140	57.30	20231027	5.62	N	140670	500	46 억	62403	N	N	615	N	N
56	20231220	100826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16300	450	2	2.84	29836075760	1820106	148.20	15700	16920	15670	20600	11100	15850	16392.60	0.67	0	-7273	16283	16066	15773	15556	15263	16175	15665	47	4750	500	11410	10	1	9303140	1516	175.27	3.56	12	19.56	93.00	4582.00	21800	20230911	-25.23	10140	20231027	60.75	21800	-25.23	20230911	10140	60.75	20231027	21800	-25.23	20230911	10140	60.75	20231027	5.62	N	140670	500	46 억	62403	N	N	615	N	N
57	20231220	090823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16010	160	2	1.01	2000581690	126291	10.28	15700	16030	15670	20600	11100	15850	15841.02	0.67	0	5351	16283	16066	15773	15556	15263	16175	15665	47	4750	500	11410	10	1	9303140	1489	172.15	3.49	12	1.36	93.00	4582.00	21800	20230911	-26.56	10140	20231027	57.89	21800	-26.56	20230911	10140	57.89	20231027	21800	-26.56	20230911	10140	57.89	20231027	5.62	N	140670	500	46 억	62403	N	N	615	N	N
58	20231219	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15850	-10	5	-0.06	18895126200	1203780	17.72	15770	15990	15480	20600	11110	15860	15695.22	0.65	0	5040	18706	17282	15016	13592	11326	17995	14305	47	4740	500	11410	10	1	9303140	1475	170.43	3.46	12	12.94	93.00	4582.00	21800	20230911	-27.29	10140	20231027	56.31	21800	-27.29	20230911	10140	56.31	20231027	21800	-27.29	20230911	10140	56.31	20231027	5.86	N	140670	500	46 억	60824	N	N	615	N	N
59	20231219	150828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15800	-60	5	-0.38	17277861560	1101661	16.22	15770	15990	15480	20600	11110	15860	15683.13	0.65	0	25559	18706	17282	15016	13592	11326	17995	14305	47	4740	500	11410	10	1	9303140	1470	169.89	3.45	12	11.84	93.00	4582.00	21800	20230911	-27.52	10140	20231027	55.82	21800	-27.52	20230911	10140	55.82	20231027	21800	-27.52	20230911	10140	55.82	20231027	5.86	N	140670	500	46 억	60824	N	N	1356	N	N
60	20231219	140822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15660	-200	5	-1.26	14961792150	954646	14.06	15770	15990	15480	20600	11110	15860	15672.20	0.65	0	48338	18706	17282	15016	13592	11326	17995	14305	47	4740	500	11410	10	1	9303140	1457	168.39	3.42	12	10.26	93.00	4582.00	21800	20230911	-28.17	10140	20231027	54.44	21800	-28.17	20230911	10140	54.44	20231027	21800	-28.17	20230911	10140	54.44	20231027	5.86	N	140670	500	46 억	60824	N	N	1356	N	N
61	20231219	130827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15700	-160	5	-1.01	14204865500	906360	13.34	15770	15990	15480	20600	11110	15860	15672.00	0.65	0	46532	18706	17282	15016	13592	11326	17995	14305	47	4740	500	11410	10	1	9303140	1461	168.82	3.43	12	9.74	93.00	4582.00	21800	20230911	-27.98	10140	20231027	54.83	21800	-27.98	20230911	10140	54.83	20231027	21800	-27.98	20230911	10140	54.83	20231027	5.86	N	140670	500	46 억	60824	N	N	1356	N	N
62	20231219	120830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15710	-150	5	-0.95	12150036220	774921	11.41	15770	15990	15480	20600	11110	15860	15678.58	0.65	0	44982	18706	17282	15016	13592	11326	17995	14305	47	4740	500	11410	10	1	9303140	1462	168.92	3.43	12	8.33	93.00	4582.00	21800	20230911	-27.94	10140	20231027	54.93	21800	-27.94	20230911	10140	54.93	20231027	21800	-27.94	20230911	10140	54.93	20231027	5.86	N	140670	500	46 억	60824	N	N	1356	N	N
63	20231219	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15570	-290	5	-1.83	10374628410	662130	9.75	15770	15990	15480	20600	11110	15860	15667.96	0.65	0	32785	18706	17282	15016	13592	11326	17995	14305	47	4740	500	11410	10	1	9303140	1448	167.42	3.40	12	7.12	93.00	4582.00	21800	20230911	-28.58	10140	20231027	53.55	21800	-28.58	20230911	10140	53.55	20231027	21800	-28.58	20230911	10140	53.55	20231027	5.86	N	140670	500	46 억	60824	N	N	1356	N	N
64	20231219	100824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15640	-220	5	-1.39	9059234570	577737	8.51	15770	15990	15480	20600	11110	15860	15679.90	0.65	0	30624	18706	17282	15016	13592	11326	17995	14305	47	4740	500	11410	10	1	9303140	1455	168.17	3.41	12	6.21	93.00	4582.00	21800	20230911	-28.26	10140	20231027	54.24	21800	-28.26	20230911	10140	54.24	20231027	21800	-28.26	20230911	10140	54.24	20231027	5.86	N	140670	500	46 억	60824	N	N	1356	N	N
65	20231219	090820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15520	-340	5	-2.14	4363823630	277086	4.08	15770	15990	15510	20600	11110	15860	15748.14	0.65	0	10840	18706	17282	15016	13592	11326	17995	14305	47	4740	500	11410	10	1	9303140	1444	166.88	3.39	12	2.98	93.00	4582.00	21800	20230911	-28.81	10140	20231027	53.06	21800	-28.81	20230911	10140	53.06	20231027	21800	-28.81	20230911	10140	53.06	20231027	5.86	N	140670	500	46 억	60824	N	N	1356	N	N
66	20231218	160820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15860	3200	2	25.28	104288358980	6741570	4415.23	13000	16440	12750	16450	8870	12660	15467.51	1.97	0	-136576	13026	12842	12496	12312	11966	12935	12405	47	3790	500	9110	10	1	9303140	1475	170.54	3.46	12	72.47	93.00	4582.00	21800	20230911	-27.25	10140	20231027	56.41	21800	-27.25	20230911	10140	56.41	20231027	21800	-27.25	20230911	10140	56.41	20231027	5.92	N	140670	500	46 억	183083	N	N	1356	N	N
67	20231218	150823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15650	2990	2	23.62	98204606530	6353813	4161.28	13000	16440	12750	16450	8870	12660	15456.01	1.97	0	-136253	13026	12842	12496	12312	11966	12935	12405	47	3790	500	9110	10	1	9303140	1456	168.28	3.42	12	68.30	93.00	4582.00	21800	20230911	-28.21	10140	20231027	54.34	21800	-28.21	20230911	10140	54.34	20231027	21800	-28.21	20230911	10140	54.34	20231027	5.92	N	140670	500	46 억	183083	N	N	1917	N	N
68	20231218	140819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15250	2590	2	20.46	74043429810	4831226	3164.10	13000	16440	12750	16450	8870	12660	15326.01	1.97	0	-133342	13026	12842	12496	12312	11966	12935	12405	47	3790	500	9110	10	1	9303140	1419	163.98	3.33	12	51.93	93.00	4582.00	21800	20230911	-30.05	10140	20231027	50.39	21800	-30.05	20230911	10140	50.39	20231027	21800	-30.05	20230911	10140	50.39	20231027	5.92	N	140670	500	46 억	183083	N	N	1917	N	N
69	20231218	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15430	2770	2	21.88	70009622460	4568828	2992.24	13000	16440	12750	16450	8870	12660	15323.32	1.97	0	-129674	13026	12842	12496	12312	11966	12935	12405	47	3790	500	9110	10	1	9303140	1435	165.91	3.37	12	49.11	93.00	4582.00	21800	20230911	-29.22	10140	20231027	52.17	21800	-29.22	20230911	10140	52.17	20231027	21800	-29.22	20230911	10140	52.17	20231027	5.92	N	140670	500	46 억	183083	N	N	1917	N	N
70	20231218	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15260	2600	2	20.54	63234006060	4127947	2703.50	13000	16440	12750	16450	8870	12660	15318.51	1.97	0	-128842	13026	12842	12496	12312	11966	12935	12405	47	3790	500	9110	10	1	9303140	1420	164.09	3.33	12	44.37	93.00	4582.00	21800	20230911	-30.00	10140	20231027	50.49	21800	-30.00	20230911	10140	50.49	20231027	21800	-30.00	20230911	10140	50.49	20231027	5.92	N	140670	500	46 억	183083	N	N	1917	N	N
71	20231218	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15220	2560	2	20.22	59462648260	3880584	2541.50	13000	16440	12750	16450	8870	12660	15323.12	1.97	0	-126756	13026	12842	12496	12312	11966	12935	12405	47	3790	500	9110	10	1	9303140	1416	163.66	3.32	12	41.71	93.00	4582.00	21800	20230911	-30.18	10140	20231027	50.10	21800	-30.18	20230911	10140	50.10	20231027	21800	-30.18	20230911	10140	50.10	20231027	5.92	N	140670	500	46 억	183083	N	N	1917	N	N
72	20231218	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15470	2810	2	22.20	52410786820	3416700	2237.69	13000	16440	12750	16450	8870	12660	15339.59	1.97	0	-122331	13026	12842	12496	12312	11966	12935	12405	47	3790	500	9110	10	1	9303140	1439	166.34	3.38	12	36.73	93.00	4582.00	21800	20230911	-29.04	10140	20231027	52.56	21800	-29.04	20230911	10140	52.56	20231027	21800	-29.04	20230911	10140	52.56	20231027	5.92	N	140670	500	46 억	183083	N	N	1917	N	N
73	20231218	090814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13880	1220	2	9.64	2173931350	162513	106.43	13000	13980	12750	16450	8870	12660	13376.97	1.97	0	17284	13026	12842	12496	12312	11966	12935	12405	47	3790	500	9110	10	1	9303140	1291	149.25	3.03	12	1.75	93.00	4582.00	21800	20230911	-36.33	10140	20231027	36.88	21800	-36.33	20230911	10140	36.88	20231027	21800	-36.33	20230911	10140	36.88	20231027	5.92	N	140670	500	46 억	183083	N	N	1917	N	N
74	20231215	160815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12660	450	2	3.69	1885867650	151566	247.48	12310	12680	12150	15870	8550	12210	12442.31	1.71	0	43990	12483	12346	12253	12116	12023	12300	12070	47	3660	500	8790	10	1	9303140	1178	136.13	2.76	12	1.63	93.00	4582.00	21800	20230911	-41.93	10140	20231027	24.85	21800	-41.93	20230911	10140	24.85	20231027	21800	-41.93	20230911	10140	24.85	20231027	5.89	N	140670	500	46 억	159241	N	N	1917	N	N
75	20231215	150819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12660	450	2	3.69	1694947150	136479	222.84	12310	12680	12150	15870	8550	12210	12419.14	1.71	0	41249	12483	12346	12253	12116	12023	12300	12070	47	3660	500	8790	10	1	9303140	1178	136.13	2.76	12	1.47	93.00	4582.00	21800	20230911	-41.93	10140	20231027	24.85	21800	-41.93	20230911	10140	24.85	20231027	21800	-41.93	20230911	10140	24.85	20231027	5.89	N	140670	500	46 억	159241	N	N	0	N	N
76	20231215	140819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12400	190	2	1.56	828223930	67403	110.06	12310	12410	12150	15870	8550	12210	12287.66	1.71	0	9704	12483	12346	12253	12116	12023	12300	12070	47	3660	500	8790	10	1	9303140	1154	133.33	2.71	12	0.72	93.00	4582.00	21800	20230911	-43.12	10140	20231027	22.29	21800	-43.12	20230911	10140	22.29	20231027	21800	-43.12	20230911	10140	22.29	20231027	5.89	N	140670	500	46 억	159241	N	N	0	N	N
77	20231215	130813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12210	0	3	0.00	648248770	52811	86.23	12310	12390	12150	15870	8550	12210	12274.91	1.71	0	2428	12483	12346	12253	12116	12023	12300	12070	47	3660	500	8790	10	1	9303140	1136	131.29	2.66	12	0.57	93.00	4582.00	21800	20230911	-43.99	10140	20231027	20.41	21800	-43.99	20230911	10140	20.41	20231027	21800	-43.99	20230911	10140	20.41	20231027	5.89	N	140670	500	46 억	159241	N	N	0	N	N
78	20231215	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12240	30	2	0.25	526745450	42855	69.97	12310	12390	12220	15870	8550	12210	12291.38	1.71	0	5954	12483	12346	12253	12116	12023	12300	12070	47	3660	500	8790	10	1	9303140	1139	131.61	2.67	12	0.46	93.00	4582.00	21800	20230911	-43.85	10140	20231027	20.71	21800	-43.85	20230911	10140	20.71	20231027	21800	-43.85	20230911	10140	20.71	20231027	5.89	N	140670	500	46 억	159241	N	N	0	N	N
79	20231215	110809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12290	80	2	0.66	447302720	36381	59.40	12310	12390	12220	15870	8550	12210	12295.00	1.71	0	9389	12483	12346	12253	12116	12023	12300	12070	47	3660	500	8790	10	1	9303140	1143	132.15	2.68	12	0.39	93.00	4582.00	21800	20230911	-43.62	10140	20231027	21.20	21800	-43.62	20230911	10140	21.20	20231027	21800	-43.62	20230911	10140	21.20	20231027	5.89	N	140670	500	46 억	159241	N	N	0	N	N
80	20231215	100814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12290	80	2	0.66	336044530	27346	44.65	12310	12390	12220	15870	8550	12210	12288.67	1.71	0	6045	12483	12346	12253	12116	12023	12300	12070	47	3660	500	8790	10	1	9303140	1143	132.15	2.68	12	0.29	93.00	4582.00	21800	20230911	-43.62	10140	20231027	21.20	21800	-43.62	20230911	10140	21.20	20231027	21800	-43.62	20230911	10140	21.20	20231027	5.89	N	140670	500	46 억	159241	N	N	0	N	N
81	20231215	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12240	30	2	0.25	41197100	3363	5.49	12310	12390	12220	15870	8550	12210	12250.34	1.71	0	-593	12483	12346	12253	12116	12023	12300	12070	47	3660	500	8790	10	1	9303140	1139	131.61	2.67	12	0.04	93.00	4582.00	21800	20230911	-43.85	10140	20231027	20.71	21800	-43.85	20230911	10140	20.71	20231027	21800	-43.85	20230911	10140	20.71	20231027	5.89	N	140670	500	46 억	159241	N	N	0	N	N
82	20231214	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12210	120	2	0.99	728864060	59532	94.42	12270	12390	12160	15710	8470	12090	12243.30	1.76	0	-4362	12343	12216	12153	12026	11963	12185	11995	47	3620	500	8700	10	1	9303140	1136	131.29	2.66	12	0.64	93.00	4582.00	21800	20230911	-43.99	10140	20231027	20.41	21800	-43.99	20230911	10140	20.41	20231027	21800	-43.99	20230911	10140	20.41	20231027	5.87	N	140670	500	46 억	163603	N	N	0	N	N
83	20231214	150839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12210	120	2	0.99	665240430	54320	86.15	12270	12390	12160	15710	8470	12090	12246.69	1.76	0	-4335	12343	12216	12153	12026	11963	12185	11995	47	3620	500	8700	10	1	9303140	1136	131.29	2.66	12	0.58	93.00	4582.00	21800	20230911	-43.99	10140	20231027	20.41	21800	-43.99	20230911	10140	20.41	20231027	21800	-43.99	20230911	10140	20.41	20231027	5.87	N	140670	500	46 억	163603	N	N	0	N	N
84	20231214	140817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12210	120	2	0.99	597973100	48805	77.41	12270	12390	12160	15710	8470	12090	12252.29	1.76	0	-3631	12343	12216	12153	12026	11963	12185	11995	47	3620	500	8700	10	1	9303140	1136	131.29	2.66	12	0.52	93.00	4582.00	21800	20230911	-43.99	10140	20231027	20.41	21800	-43.99	20230911	10140	20.41	20231027	21800	-43.99	20230911	10140	20.41	20231027	5.87	N	140670	500	46 억	163603	N	N	0	N	N
85	20231214	130836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12220	130	2	1.08	536917910	43795	69.46	12270	12390	12160	15710	8470	12090	12259.80	1.76	0	-3696	12343	12216	12153	12026	11963	12185	11995	47	3620	500	8700	10	1	9303140	1137	131.40	2.67	12	0.47	93.00	4582.00	21800	20230911	-43.94	10140	20231027	20.51	21800	-43.94	20230911	10140	20.51	20231027	21800	-43.94	20230911	10140	20.51	20231027	5.87	N	140670	500	46 억	163603	N	N	0	N	N
86	20231214	120848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12220	130	2	1.08	461222390	37601	59.64	12270	12390	12160	15710	8470	12090	12266.23	1.76	0	-251	12343	12216	12153	12026	11963	12185	11995	47	3620	500	8700	10	1	9303140	1137	131.40	2.67	12	0.40	93.00	4582.00	21800	20230911	-43.94	10140	20231027	20.51	21800	-43.94	20230911	10140	20.51	20231027	21800	-43.94	20230911	10140	20.51	20231027	5.87	N	140670	500	46 억	163603	N	N	0	N	N
87	20231214	110820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12230	140	2	1.16	367242720	29894	47.41	12270	12390	12220	15710	8470	12090	12284.83	1.76	0	6301	12343	12216	12153	12026	11963	12185	11995	47	3620	500	8700	10	1	9303140	1138	131.51	2.67	12	0.32	93.00	4582.00	21800	20230911	-43.90	10140	20231027	20.61	21800	-43.90	20230911	10140	20.61	20231027	21800	-43.90	20230911	10140	20.61	20231027	5.87	N	140670	500	46 억	163603	N	N	0	N	N
88	20231214	100804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12280	190	2	1.57	286654430	23313	36.97	12270	12390	12220	15710	8470	12090	12295.90	1.76	0	7272	12343	12216	12153	12026	11963	12185	11995	47	3620	500	8700	10	1	9303140	1142	132.04	2.68	12	0.25	93.00	4582.00	21800	20230911	-43.67	10140	20231027	21.10	21800	-43.67	20230911	10140	21.10	20231027	21800	-43.67	20230911	10140	21.10	20231027	5.87	N	140670	500	46 억	163603	N	N	0	N	N
89	20231214	090744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12270	180	2	1.49	85761510	6958	11.04	12270	12390	12240	15710	8470	12090	12325.60	1.76	0	3444	12343	12216	12153	12026	11963	12185	11995	47	3620	500	8700	10	1	9303140	1141	131.94	2.68	12	0.07	93.00	4582.00	21800	20230911	-43.72	10140	20231027	21.01	21800	-43.72	20230911	10140	21.01	20231027	21800	-43.72	20230911	10140	21.01	20231027	5.87	N	140670	500	46 억	163603	N	N	0	N	N
90	20231213	160809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12090	-180	5	-1.47	758659510	62428	108.55	12280	12280	12090	15950	8590	12270	12152.42	1.81	0	-5244	12550	12410	12250	12110	11950	12330	12030	47	3680	500	8830	10	1	9303140	1125	130.00	2.64	12	0.67	93.00	4582.00	21800	20230911	-44.54	10140	20231027	19.23	21800	-44.54	20230911	10140	19.23	20231027	21800	-44.54	20230911	10140	19.23	20231027	6.10	N	140670	500	46 억	168847	N	N	0	N	N
91	20231213	150826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12100	-170	5	-1.39	714689500	58797	102.24	12280	12280	12100	15950	8590	12270	12155.03	1.81	0	-4993	12550	12410	12250	12110	11950	12330	12030	47	3680	500	8830	10	1	9303140	1126	130.11	2.64	12	0.63	93.00	4582.00	21800	20230911	-44.50	10140	20231027	19.33	21800	-44.50	20230911	10140	19.33	20231027	21800	-44.50	20230911	10140	19.33	20231027	6.10	N	140670	500	46 억	168847	N	N	0	N	N
92	20231213	140825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12180	-90	5	-0.73	619425300	50940	88.57	12280	12280	12110	15950	8590	12270	12159.71	1.81	0	-4432	12550	12410	12250	12110	11950	12330	12030	47	3680	500	8830	10	1	9303140	1133	130.97	2.66	12	0.55	93.00	4582.00	21800	20230911	-44.13	10140	20231027	20.12	21800	-44.13	20230911	10140	20.12	20231027	21800	-44.13	20230911	10140	20.12	20231027	6.10	N	140670	500	46 억	168847	N	N	0	N	N
93	20231213	130828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12120	-150	5	-1.22	552053870	45398	78.94	12280	12280	12110	15950	8590	12270	12160.10	1.81	0	-6670	12550	12410	12250	12110	11950	12330	12030	47	3680	500	8830	10	1	9303140	1128	130.32	2.65	12	0.49	93.00	4582.00	21800	20230911	-44.40	10140	20231027	19.53	21800	-44.40	20230911	10140	19.53	20231027	21800	-44.40	20230911	10140	19.53	20231027	6.10	N	140670	500	46 억	168847	N	N	0	N	N
94	20231213	120824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12150	-120	5	-0.98	416427590	34223	59.51	12280	12280	12110	15950	8590	12270	12167.80	1.81	0	-6649	12550	12410	12250	12110	11950	12330	12030	47	3680	500	8830	10	1	9303140	1130	130.65	2.65	12	0.37	93.00	4582.00	21800	20230911	-44.27	10140	20231027	19.82	21800	-44.27	20230911	10140	19.82	20231027	21800	-44.27	20230911	10140	19.82	20231027	6.10	N	140670	500	46 억	168847	N	N	0	N	N
95	20231213	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12170	-100	5	-0.81	371450000	30526	53.08	12280	12280	12110	15950	8590	12270	12168.02	1.81	0	-8033	12550	12410	12250	12110	11950	12330	12030	47	3680	500	8830	10	1	9303140	1132	130.86	2.66	12	0.33	93.00	4582.00	21800	20230911	-44.17	10140	20231027	20.02	21800	-44.17	20230911	10140	20.02	20231027	21800	-44.17	20230911	10140	20.02	20231027	6.10	N	140670	500	46 억	168847	N	N	0	N	N
96	20231213	100831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12140	-130	5	-1.06	303674420	24946	43.38	12280	12280	12110	15950	8590	12270	12172.93	1.81	0	-8088	12550	12410	12250	12110	11950	12330	12030	47	3680	500	8830	10	1	9303140	1129	130.54	2.65	12	0.27	93.00	4582.00	21800	20230911	-44.31	10140	20231027	19.72	21800	-44.31	20230911	10140	19.72	20231027	21800	-44.31	20230911	10140	19.72	20231027	6.10	N	140670	500	46 억	168847	N	N	0	N	N
97	20231213	090818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12170	-100	5	-0.81	82357120	6732	11.71	12280	12280	12170	15950	8590	12270	12233.20	1.81	0	-2039	12550	12410	12250	12110	11950	12330	12030	47	3680	500	8830	10	1	9303140	1132	130.86	2.66	12	0.07	93.00	4582.00	21800	20230911	-44.17	10140	20231027	20.02	21800	-44.17	20230911	10140	20.02	20231027	21800	-44.17	20230911	10140	20.02	20231027	6.10	N	140670	500	46 억	168847	N	N	0	N	N
98	20231212	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12270	-20	5	-0.16	694426990	56916	65.68	12390	12390	12090	15970	8610	12290	12200.65	1.81	0	789	12623	12456	12223	12056	11823	12540	12140	47	3680	500	8840	10	1	9303140	1141	131.94	2.68	12	0.61	93.00	4582.00	21800	20230911	-43.72	10140	20231027	21.01	21800	-43.72	20230911	10140	21.01	20231027	21800	-43.72	20230911	10140	21.01	20231027	6.10	N	140670	500	46 억	168053	N	N	0	N	N
99	20231212	150759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12200	-90	5	-0.73	645184950	52895	61.04	12390	12390	12090	15970	8610	12290	12197.47	1.81	0	1692	12623	12456	12223	12056	11823	12540	12140	47	3680	500	8840	10	1	9303140	1135	131.18	2.66	12	0.57	93.00	4582.00	21800	20230911	-44.04	10140	20231027	20.32	21800	-44.04	20230911	10140	20.32	20231027	21800	-44.04	20230911	10140	20.32	20231027	6.10	N	140670	500	46 억	168053	N	N	0	N	N
100	20231212	140717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12200	-90	5	-0.73	560753450	45979	53.05	12390	12390	12090	15970	8610	12290	12195.86	1.81	0	1514	12623	12456	12223	12056	11823	12540	12140	47	3680	500	8840	10	1	9303140	1135	131.18	2.66	12	0.49	93.00	4582.00	21800	20230911	-44.04	10140	20231027	20.32	21800	-44.04	20230911	10140	20.32	20231027	21800	-44.04	20230911	10140	20.32	20231027	6.10	N	140670	500	46 억	168053	N	N	0	N	N
101	20231212	130719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12180	-110	5	-0.90	529238960	43396	50.07	12390	12390	12090	15970	8610	12290	12195.57	1.81	0	1109	12623	12456	12223	12056	11823	12540	12140	47	3680	500	8840	10	1	9303140	1133	130.97	2.66	12	0.47	93.00	4582.00	21800	20230911	-44.13	10140	20231027	20.12	21800	-44.13	20230911	10140	20.12	20231027	21800	-44.13	20230911	10140	20.12	20231027	6.10	N	140670	500	46 억	168053	N	N	0	N	N
102	20231212	120712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12220	-70	5	-0.57	445679180	36545	42.17	12390	12390	12090	15970	8610	12290	12195.35	1.81	0	1164	12623	12456	12223	12056	11823	12540	12140	47	3680	500	8840	10	1	9303140	1137	131.40	2.67	12	0.39	93.00	4582.00	21800	20230911	-43.94	10140	20231027	20.51	21800	-43.94	20230911	10140	20.51	20231027	21800	-43.94	20230911	10140	20.51	20231027	6.10	N	140670	500	46 억	168053	N	N	0	N	N
103	20231212	110723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12240	-50	5	-0.41	411928020	33786	38.99	12390	12390	12090	15970	8610	12290	12192.27	1.81	0	1379	12623	12456	12223	12056	11823	12540	12140	47	3680	500	8840	10	1	9303140	1139	131.61	2.67	12	0.36	93.00	4582.00	21800	20230911	-43.85	10140	20231027	20.71	21800	-43.85	20230911	10140	20.71	20231027	21800	-43.85	20230911	10140	20.71	20231027	6.10	N	140670	500	46 억	168053	N	N	0	N	N
104	20231212	100751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12300	10	2	0.08	369706800	30339	35.01	12390	12390	12090	15970	8610	12290	12185.86	1.81	0	1700	12623	12456	12223	12056	11823	12540	12140	47	3680	500	8840	10	1	9303140	1144	132.26	2.68	12	0.33	93.00	4582.00	21800	20230911	-43.58	10140	20231027	21.30	21800	-43.58	20230911	10140	21.30	20231027	21800	-43.58	20230911	10140	21.30	20231027	6.10	N	140670	500	46 억	168053	N	N	0	N	N
105	20231212	090751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12200	-90	5	-0.73	71037210	5821	6.72	12390	12390	12100	15970	8610	12290	12203.61	1.81	0	416	12623	12456	12223	12056	11823	12540	12140	47	3680	500	8840	10	1	9303140	1135	131.18	2.66	12	0.06	93.00	4582.00	21800	20230911	-44.04	10140	20231027	20.32	21800	-44.04	20230911	10140	20.32	20231027	21800	-44.04	20230911	10140	20.32	20231027	6.10	N	140670	500	46 억	168053	N	N	0	N	N
106	20231211	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12290	320	2	2.67	1057343450	86054	268.69	12190	12390	11990	15560	8380	11970	12286.97	1.52	-9810	16568	12156	12062	11926	11832	11696	12110	11880	47	3590	500	8610	10	1	9303140	1143	132.15	2.68	12	0.92	93.00	4582.00	21800	20230911	-43.62	10140	20231027	21.20	21800	-43.62	20230911	10140	21.20	20231027	21800	-43.62	20230911	10140	21.20	20231027	6.09	N	140670	500	46 억	141530	N	N	15	N	N
107	20231211	150752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12260	290	2	2.42	971085240	79034	246.77	12190	12390	11990	15560	8380	11970	12286.93	1.52	-9810	16070	12156	12062	11926	11832	11696	12110	11880	47	3590	500	8610	10	1	9303140	1141	131.83	2.68	12	0.85	93.00	4582.00	21800	20230911	-43.76	10140	20231027	20.91	21800	-43.76	20230911	10140	20.91	20231027	21800	-43.76	20230911	10140	20.91	20231027	6.09	N	140670	500	46 억	141530	N	N	15	N	N
108	20231211	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12280	310	2	2.59	924740550	75257	234.98	12190	12390	11990	15560	8380	11970	12287.77	1.52	-9810	16336	12156	12062	11926	11832	11696	12110	11880	47	3590	500	8610	10	1	9303140	1142	132.04	2.68	12	0.81	93.00	4582.00	21800	20230911	-43.67	10140	20231027	21.10	21800	-43.67	20230911	10140	21.10	20231027	21800	-43.67	20230911	10140	21.10	20231027	6.09	N	140670	500	46 억	141530	N	N	15	N	N
109	20231211	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12250	280	2	2.34	740466400	60307	188.30	12190	12390	11990	15560	8380	11970	12278.28	1.52	-9810	16064	12156	12062	11926	11832	11696	12110	11880	47	3590	500	8610	10	1	9303140	1140	131.72	2.67	12	0.65	93.00	4582.00	21800	20230911	-43.81	10140	20231027	20.81	21800	-43.81	20230911	10140	20.81	20231027	21800	-43.81	20230911	10140	20.81	20231027	6.09	N	140670	500	46 억	141530	N	N	15	N	N
110	20231211	120752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12220	250	2	2.09	698502510	56878	177.59	12190	12390	11990	15560	8380	11970	12280.72	1.52	-9810	16204	12156	12062	11926	11832	11696	12110	11880	47	3590	500	8610	10	1	9303140	1137	131.40	2.67	12	0.61	93.00	4582.00	21800	20230911	-43.94	10140	20231027	20.51	21800	-43.94	20230911	10140	20.51	20231027	21800	-43.94	20230911	10140	20.51	20231027	6.09	N	140670	500	46 억	141530	N	N	15	N	N
111	20231211	110749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12280	310	2	2.59	617919260	50301	157.06	12190	12390	11990	15560	8380	11970	12284.43	1.52	-9810	17042	12156	12062	11926	11832	11696	12110	11880	47	3590	500	8610	10	1	9303140	1142	132.04	2.68	12	0.54	93.00	4582.00	21800	20230911	-43.67	10140	20231027	21.10	21800	-43.67	20230911	10140	21.10	20231027	21800	-43.67	20230911	10140	21.10	20231027	6.09	N	140670	500	46 억	141530	N	N	15	N	N
112	20231211	100747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12300	330	2	2.76	505492510	41153	128.49	12190	12390	11990	15560	8380	11970	12283.25	1.52	-9810	11145	12156	12062	11926	11832	11696	12110	11880	47	3590	500	8610	10	1	9303140	1144	132.26	2.68	12	0.44	93.00	4582.00	21800	20230911	-43.58	10140	20231027	21.30	21800	-43.58	20230911	10140	21.30	20231027	21800	-43.58	20230911	10140	21.30	20231027	6.09	N	140670	500	46 억	141530	N	N	15	N	N
113	20231211	090748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12230	260	2	2.17	46123050	3801	11.87	12190	12270	11990	15560	8380	11970	12134.45	1.52	-9810	2235	12156	12062	11926	11832	11696	12110	11880	47	3590	500	8610	10	1	9303140	1138	131.51	2.67	12	0.04	93.00	4582.00	21800	20230911	-43.90	10140	20231027	20.61	21800	-43.90	20230911	10140	20.61	20231027	21800	-43.90	20230911	10140	20.61	20231027	6.09	N	140670	500	46 억	141530	N	N	15	N	N
114	20231208	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11970	240	2	2.05	380285690	31901	65.29	11790	12020	11790	15240	8220	11730	11920.65	1.52	0	9713	12116	11922	11806	11612	11496	11865	11555	47	3510	500	8440	10	1	9303140	1114	128.71	2.61	12	0.34	93.00	4582.00	21800	20230911	-45.09	10140	20231027	18.05	21800	-45.09	20230911	10140	18.05	20231027	21800	-45.09	20230911	10140	18.05	20231027	6.11	N	140670	500	46 억	141530	N	N	15	N	N
115	20231208	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11930	200	2	1.71	359503960	30163	61.73	11790	12020	11790	15240	8220	11730	11918.71	1.52	0	8889	12116	11922	11806	11612	11496	11865	11555	47	3510	500	8440	10	1	9303140	1110	128.28	2.60	12	0.32	93.00	4582.00	21800	20230911	-45.28	10140	20231027	17.65	21800	-45.28	20230911	10140	17.65	20231027	21800	-45.28	20230911	10140	17.65	20231027	6.11	N	140670	500	46 억	141530	N	N	0	N	N
116	20231208	140741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11860	130	2	1.11	240191050	20181	41.30	11790	12000	11790	15240	8220	11730	11901.84	1.52	0	4068	12116	11922	11806	11612	11496	11865	11555	47	3510	500	8440	10	1	9303140	1103	127.53	2.59	12	0.22	93.00	4582.00	21800	20230911	-45.60	10140	20231027	16.96	21800	-45.60	20230911	10140	16.96	20231027	21800	-45.60	20230911	10140	16.96	20231027	6.11	N	140670	500	46 억	141530	N	N	0	N	N
117	20231208	130741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11850	120	2	1.02	197830780	16608	33.99	11790	12000	11790	15240	8220	11730	11911.78	1.52	0	3029	12116	11922	11806	11612	11496	11865	11555	47	3510	500	8440	10	1	9303140	1102	127.42	2.59	12	0.18	93.00	4582.00	21800	20230911	-45.64	10140	20231027	16.86	21800	-45.64	20230911	10140	16.86	20231027	21800	-45.64	20230911	10140	16.86	20231027	6.11	N	140670	500	46 억	141530	N	N	0	N	N
118	20231208	120738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11870	140	2	1.19	172216020	14449	29.57	11790	12000	11790	15240	8220	11730	11918.89	1.52	0	4371	12116	11922	11806	11612	11496	11865	11555	47	3510	500	8440	10	1	9303140	1104	127.63	2.59	12	0.16	93.00	4582.00	21800	20230911	-45.55	10140	20231027	17.06	21800	-45.55	20230911	10140	17.06	20231027	21800	-45.55	20230911	10140	17.06	20231027	6.11	N	140670	500	46 억	141530	N	N	0	N	N
119	20231208	110735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11930	200	2	1.71	135124010	11327	23.18	11790	12000	11790	15240	8220	11730	11929.37	1.52	0	3147	12116	11922	11806	11612	11496	11865	11555	47	3510	500	8440	10	1	9303140	1110	128.28	2.60	12	0.12	93.00	4582.00	21800	20230911	-45.28	10140	20231027	17.65	21800	-45.28	20230911	10140	17.65	20231027	21800	-45.28	20230911	10140	17.65	20231027	6.11	N	140670	500	46 억	141530	N	N	0	N	N
120	20231208	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11970	240	2	2.05	106942520	8963	18.34	11790	12000	11790	15240	8220	11730	11931.55	1.52	0	2764	12116	11922	11806	11612	11496	11865	11555	47	3510	500	8440	10	1	9303140	1114	128.71	2.61	12	0.10	93.00	4582.00	21800	20230911	-45.09	10140	20231027	18.05	21800	-45.09	20230911	10140	18.05	20231027	21800	-45.09	20230911	10140	18.05	20231027	6.11	N	140670	500	46 억	141530	N	N	0	N	N
121	20231208	090734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11950	220	2	1.88	10738740	903	1.85	11790	12000	11790	15240	8220	11730	11892.29	1.52	0	123	12116	11922	11806	11612	11496	11865	11555	47	3510	500	8440	10	1	9303140	1112	128.49	2.61	12	0.01	93.00	4582.00	21800	20230911	-45.18	10140	20231027	17.85	21800	-45.18	20230911	10140	17.85	20231027	21800	-45.18	20230911	10140	17.85	20231027	6.11	N	140670	500	46 억	141530	N	N	0	N	N
122	20231207	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11730	-270	5	-2.25	559493270	47438	78.47	12000	12000	11690	15600	8400	12000	11794.99	1.62	0	-9539	12313	12156	11883	11726	11453	12235	11805	47	3600	500	8640	10	1	9303140	1091	126.13	2.56	12	0.51	93.00	4582.00	21800	20230911	-46.19	10140	20231027	15.68	21800	-46.19	20230911	10140	15.68	20231027	21800	-46.19	20230911	10140	15.68	20231027	6.14	N	140670	500	46 억	151070	N	N	1	N	N
123	20231207	150739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11740	-260	5	-2.17	444395210	37622	62.24	12000	12000	11720	15600	8400	12000	11812.11	1.62	0	-8191	12313	12156	11883	11726	11453	12235	11805	47	3600	500	8640	10	1	9303140	1092	126.24	2.56	12	0.40	93.00	4582.00	21800	20230911	-46.15	10140	20231027	15.78	21800	-46.15	20230911	10140	15.78	20231027	21800	-46.15	20230911	10140	15.78	20231027	6.14	N	140670	500	46 억	151070	N	N	1	N	N
124	20231207	140734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11850	-150	5	-1.25	386469190	32703	54.10	12000	12000	11720	15600	8400	12000	11817.55	1.62	0	-6582	12313	12156	11883	11726	11453	12235	11805	47	3600	500	8640	10	1	9303140	1102	127.42	2.59	12	0.35	93.00	4582.00	21800	20230911	-45.64	10140	20231027	16.86	21800	-45.64	20230911	10140	16.86	20231027	21800	-45.64	20230911	10140	16.86	20231027	6.14	N	140670	500	46 억	151070	N	N	1	N	N
125	20231207	130734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11770	-230	5	-1.92	352494300	29826	49.34	12000	12000	11720	15600	8400	12000	11818.36	1.62	0	-5825	12313	12156	11883	11726	11453	12235	11805	47	3600	500	8640	10	1	9303140	1095	126.56	2.57	12	0.32	93.00	4582.00	21800	20230911	-46.01	10140	20231027	16.07	21800	-46.01	20230911	10140	16.07	20231027	21800	-46.01	20230911	10140	16.07	20231027	6.14	N	140670	500	46 억	151070	N	N	1	N	N
126	20231207	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11760	-240	5	-2.00	315679370	26692	44.15	12000	12000	11740	15600	8400	12000	11826.74	1.62	0	-5747	12313	12156	11883	11726	11453	12235	11805	47	3600	500	8640	10	1	9303140	1094	126.45	2.57	12	0.29	93.00	4582.00	21800	20230911	-46.06	10140	20231027	15.98	21800	-46.06	20230911	10140	15.98	20231027	21800	-46.06	20230911	10140	15.98	20231027	6.14	N	140670	500	46 억	151070	N	N	1	N	N
127	20231207	110731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11810	-190	5	-1.58	251903690	21273	35.19	12000	12000	11740	15600	8400	12000	11841.47	1.62	0	-5964	12313	12156	11883	11726	11453	12235	11805	47	3600	500	8640	10	1	9303140	1099	126.99	2.58	12	0.23	93.00	4582.00	21800	20230911	-45.83	10140	20231027	16.47	21800	-45.83	20230911	10140	16.47	20231027	21800	-45.83	20230911	10140	16.47	20231027	6.14	N	140670	500	46 억	151070	N	N	1	N	N
128	20231207	100729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11860	-140	5	-1.17	141971160	11953	19.77	12000	12000	11800	15600	8400	12000	11877.45	1.62	0	-848	12313	12156	11883	11726	11453	12235	11805	47	3600	500	8640	10	1	9303140	1103	127.53	2.59	12	0.13	93.00	4582.00	21800	20230911	-45.60	10140	20231027	16.96	21800	-45.60	20230911	10140	16.96	20231027	21800	-45.60	20230911	10140	16.96	20231027	6.14	N	140670	500	46 억	151070	N	N	1	N	N
129	20231207	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11890	-110	5	-0.92	12208250	1021	1.69	12000	12000	11830	15600	8400	12000	11957.15	1.62	0	-231	12313	12156	11883	11726	11453	12235	11805	47	3600	500	8640	10	1	9303140	1106	127.85	2.59	12	0.01	93.00	4582.00	21800	20230911	-45.46	10140	20231027	17.26	21800	-45.46	20230911	10140	17.26	20231027	21800	-45.46	20230911	10140	17.26	20231027	6.14	N	140670	500	46 억	151070	N	N	1	N	N
130	20231206	160726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12000	100	2	0.84	710276220	60118	68.49	11850	12040	11610	15470	8330	11900	11814.61	1.64	0	-1544	12400	12150	11940	11690	11480	12045	11585	47	3570	500	8560	10	1	9303140	1116	129.03	2.62	12	0.65	93.00	4582.00	21800	20230911	-44.95	10140	20231027	18.34	21800	-44.95	20230911	10140	18.34	20231027	21800	-44.95	20230911	10140	18.34	20231027	5.97	N	140670	500	46 억	152611	N	N	1	N	N
131	20231206	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12030	130	2	1.09	663249290	56200	64.03	11850	12030	11610	15470	8330	11900	11801.59	1.64	0	-997	12400	12150	11940	11690	11480	12045	11585	47	3570	500	8560	10	1	9303140	1119	129.35	2.63	12	0.60	93.00	4582.00	21800	20230911	-44.82	10140	20231027	18.64	21800	-44.82	20230911	10140	18.64	20231027	21800	-44.82	20230911	10140	18.64	20231027	5.97	N	140670	500	46 억	152611	N	N	1	N	N
132	20231206	140736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11980	80	2	0.67	584195100	49581	56.49	11850	11990	11610	15470	8330	11900	11782.64	1.64	0	-3844	12400	12150	11940	11690	11480	12045	11585	47	3570	500	8560	10	1	9303140	1115	128.82	2.61	12	0.53	93.00	4582.00	21800	20230911	-45.05	10140	20231027	18.15	21800	-45.05	20230911	10140	18.15	20231027	21800	-45.05	20230911	10140	18.15	20231027	5.97	N	140670	500	46 억	152611	N	N	1	N	N
133	20231206	130727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11890	-10	5	-0.08	536674690	45594	51.95	11850	11960	11610	15470	8330	11900	11770.73	1.64	0	-3976	12400	12150	11940	11690	11480	12045	11585	47	3570	500	8560	10	1	9303140	1106	127.85	2.59	12	0.49	93.00	4582.00	21800	20230911	-45.46	10140	20231027	17.26	21800	-45.46	20230911	10140	17.26	20231027	21800	-45.46	20230911	10140	17.26	20231027	5.97	N	140670	500	46 억	152611	N	N	1	N	N
134	20231206	120725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11910	10	2	0.08	470205180	39993	45.56	11850	11960	11610	15470	8330	11900	11757.19	1.64	0	-4453	12400	12150	11940	11690	11480	12045	11585	47	3570	500	8560	10	1	9303140	1108	128.06	2.60	12	0.43	93.00	4582.00	21800	20230911	-45.37	10140	20231027	17.46	21800	-45.37	20230911	10140	17.46	20231027	21800	-45.37	20230911	10140	17.46	20231027	5.97	N	140670	500	46 억	152611	N	N	1	N	N
135	20231206	110738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11930	30	2	0.25	448747130	38192	43.51	11850	11960	11610	15470	8330	11900	11749.77	1.64	0	-4966	12400	12150	11940	11690	11480	12045	11585	47	3570	500	8560	10	1	9303140	1110	128.28	2.60	12	0.41	93.00	4582.00	21800	20230911	-45.28	10140	20231027	17.65	21800	-45.28	20230911	10140	17.65	20231027	21800	-45.28	20230911	10140	17.65	20231027	5.97	N	140670	500	46 억	152611	N	N	1	N	N
136	20231206	100729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11730	-170	5	-1.43	341991210	29156	33.22	11850	11960	11610	15470	8330	11900	11729.70	1.64	0	-8564	12400	12150	11940	11690	11480	12045	11585	47	3570	500	8560	10	1	9303140	1091	126.13	2.56	12	0.31	93.00	4582.00	21800	20230911	-46.19	10140	20231027	15.68	21800	-46.19	20230911	10140	15.68	20231027	21800	-46.19	20230911	10140	15.68	20231027	5.97	N	140670	500	46 억	152611	N	N	1	N	N
137	20231206	090731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11750	-150	5	-1.26	67924600	5749	6.55	11850	11960	11720	15470	8330	11900	11815.03	1.64	0	-2226	12400	12150	11940	11690	11480	12045	11585	47	3570	500	8560	10	1	9303140	1093	126.34	2.56	12	0.06	93.00	4582.00	21800	20230911	-46.10	10140	20231027	15.88	21800	-46.10	20230911	10140	15.88	20231027	21800	-46.10	20230911	10140	15.88	20231027	5.97	N	140670	500	46 억	152611	N	N	1	N	N
138	20231205	160735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11900	-180	5	-1.49	1035246070	86685	69.56	11960	12190	11730	15700	8460	12080	11942.75	1.62	0	571	12646	12362	12186	11902	11726	12275	11815	47	3620	500	8690	10	1	9303140	1107	127.96	2.60	12	0.93	93.00	4582.00	21800	20230911	-45.41	10140	20231027	17.36	21800	-45.41	20230911	10140	17.36	20231027	21800	-45.41	20230911	10140	17.36	20231027	6.29	N	140670	500	46 억	151175	N	N	1	N	N
139	20231205	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11750	-330	5	-2.73	913236700	76361	61.27	11960	12190	11730	15700	8460	12080	11959.46	1.62	0	-2268	12646	12362	12186	11902	11726	12275	11815	47	3620	500	8690	10	1	9303140	1093	126.34	2.56	12	0.82	93.00	4582.00	21800	20230911	-46.10	10140	20231027	15.88	21800	-46.10	20230911	10140	15.88	20231027	21800	-46.10	20230911	10140	15.88	20231027	6.29	N	140670	500	46 억	151175	N	N	57	N	N
140	20231205	140731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11960	-120	5	-0.99	518525940	43026	34.52	11960	12190	11950	15700	8460	12080	12051.46	1.62	0	-2504	12646	12362	12186	11902	11726	12275	11815	47	3620	500	8690	10	1	9303140	1113	128.60	2.61	12	0.46	93.00	4582.00	21800	20230911	-45.14	10140	20231027	17.95	21800	-45.14	20230911	10140	17.95	20231027	21800	-45.14	20230911	10140	17.95	20231027	6.29	N	140670	500	46 억	151175	N	N	57	N	N
141	20231205	130728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12030	-50	5	-0.41	394510260	32677	26.22	11960	12190	11950	15700	8460	12080	12073.03	1.62	0	885	12646	12362	12186	11902	11726	12275	11815	47	3620	500	8690	10	1	9303140	1119	129.35	2.63	12	0.35	93.00	4582.00	21800	20230911	-44.82	10140	20231027	18.64	21800	-44.82	20230911	10140	18.64	20231027	21800	-44.82	20230911	10140	18.64	20231027	6.29	N	140670	500	46 억	151175	N	N	57	N	N
142	20231205	120725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12040	-40	5	-0.33	328823830	27219	21.84	11960	12190	11950	15700	8460	12080	12080.67	1.62	0	1861	12646	12362	12186	11902	11726	12275	11815	47	3620	500	8690	10	1	9303140	1120	129.46	2.63	12	0.29	93.00	4582.00	21800	20230911	-44.77	10140	20231027	18.74	21800	-44.77	20230911	10140	18.74	20231027	21800	-44.77	20230911	10140	18.74	20231027	6.29	N	140670	500	46 억	151175	N	N	57	N	N
143	20231205	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12050	-30	5	-0.25	285853910	23657	18.98	11960	12190	11950	15700	8460	12080	12083.27	1.62	0	2180	12646	12362	12186	11902	11726	12275	11815	47	3620	500	8690	10	1	9303140	1121	129.57	2.63	12	0.25	93.00	4582.00	21800	20230911	-44.72	10140	20231027	18.84	21800	-44.72	20230911	10140	18.84	20231027	21800	-44.72	20230911	10140	18.84	20231027	6.29	N	140670	500	46 억	151175	N	N	57	N	N
144	20231205	100730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12120	40	2	0.33	188801280	15616	12.53	11960	12190	11950	15700	8460	12080	12090.25	1.62	0	1565	12646	12362	12186	11902	11726	12275	11815	47	3620	500	8690	10	1	9303140	1128	130.32	2.65	12	0.17	93.00	4582.00	21800	20230911	-44.40	10140	20231027	19.53	21800	-44.40	20230911	10140	19.53	20231027	21800	-44.40	20230911	10140	19.53	20231027	6.29	N	140670	500	46 억	151175	N	N	57	N	N
145	20231205	090724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12150	70	2	0.58	39983300	3324	2.67	11960	12150	11950	15700	8460	12080	12028.67	1.62	0	256	12646	12362	12186	11902	11726	12275	11815	47	3620	500	8690	10	1	9303140	1130	130.65	2.65	12	0.04	93.00	4582.00	21800	20230911	-44.27	10140	20231027	19.82	21800	-44.27	20230911	10140	19.82	20231027	21800	-44.27	20230911	10140	19.82	20231027	6.29	N	140670	500	46 억	151175	N	N	57	N	N
146	20231204	160721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12080	-430	5	-3.44	1509151820	124368	89.77	12450	12470	12010	16260	8760	12510	12134.59	1.87	0	-22790	13096	12802	12626	12332	12156	12715	12245	47	3750	500	9000	10	1	9303140	1124	129.89	2.64	12	1.34	93.00	4582.00	21800	20230911	-44.59	10140	20231027	19.13	21800	-44.59	20230911	10140	19.13	20231027	21800	-44.59	20230911	10140	19.13	20231027	5.98	N	140670	500	46 억	173989	N	N	57	N	N
147	20231204	150725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12090	-420	5	-3.36	1438986120	118566	85.58	12450	12470	12010	16260	8760	12510	12136.58	1.87	0	-21353	13096	12802	12626	12332	12156	12715	12245	47	3750	500	9000	10	1	9303140	1125	130.00	2.64	12	1.27	93.00	4582.00	21800	20230911	-44.54	10140	20231027	19.23	21800	-44.54	20230911	10140	19.23	20231027	21800	-44.54	20230911	10140	19.23	20231027	5.98	N	140670	500	46 억	173989	N	N	0	N	N
148	20231204	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12150	-360	5	-2.88	1356844180	111780	80.68	12450	12470	12010	16260	8760	12510	12138.52	1.87	0	-18185	13096	12802	12626	12332	12156	12715	12245	47	3750	500	9000	10	1	9303140	1130	130.65	2.65	12	1.20	93.00	4582.00	21800	20230911	-44.27	10140	20231027	19.82	21800	-44.27	20230911	10140	19.82	20231027	21800	-44.27	20230911	10140	19.82	20231027	5.98	N	140670	500	46 억	173989	N	N	0	N	N
149	20231204	130719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12090	-420	5	-3.36	1292235990	106455	76.84	12450	12470	12010	16260	8760	12510	12138.80	1.87	0	-17697	13096	12802	12626	12332	12156	12715	12245	47	3750	500	9000	10	1	9303140	1125	130.00	2.64	12	1.14	93.00	4582.00	21800	20230911	-44.54	10140	20231027	19.23	21800	-44.54	20230911	10140	19.23	20231027	21800	-44.54	20230911	10140	19.23	20231027	5.98	N	140670	500	46 억	173989	N	N	0	N	N
150	20231204	120719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12090	-420	5	-3.36	1212218950	99829	72.06	12450	12470	12010	16260	8760	12510	12142.95	1.87	0	-17690	13096	12802	12626	12332	12156	12715	12245	47	3750	500	9000	10	1	9303140	1125	130.00	2.64	12	1.07	93.00	4582.00	21800	20230911	-44.54	10140	20231027	19.23	21800	-44.54	20230911	10140	19.23	20231027	21800	-44.54	20230911	10140	19.23	20231027	5.98	N	140670	500	46 억	173989	N	N	0	N	N
151	20231204	110722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12030	-480	5	-3.84	1080324550	88863	64.14	12450	12470	12020	16260	8760	12510	12157.19	1.87	0	-18397	13096	12802	12626	12332	12156	12715	12245	47	3750	500	9000	10	1	9303140	1119	129.35	2.63	12	0.96	93.00	4582.00	21800	20230911	-44.82	10140	20231027	18.64	21800	-44.82	20230911	10140	18.64	20231027	21800	-44.82	20230911	10140	18.64	20231027	5.98	N	140670	500	46 억	173989	N	N	0	N	N
152	20231204	100721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12110	-400	5	-3.20	815696950	66935	48.31	12450	12470	12110	16260	8760	12510	12186.40	1.87	0	-16903	13096	12802	12626	12332	12156	12715	12245	47	3750	500	9000	10	1	9303140	1127	130.22	2.64	12	0.72	93.00	4582.00	21800	20230911	-44.45	10140	20231027	19.43	21800	-44.45	20230911	10140	19.43	20231027	21800	-44.45	20230911	10140	19.43	20231027	5.98	N	140670	500	46 억	173989	N	N	0	N	N
153	20231204	090720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12150	-360	5	-2.88	293751390	24011	17.33	12450	12470	12150	16260	8760	12510	12234.03	1.87	0	-5026	13096	12802	12626	12332	12156	12715	12245	47	3750	500	9000	10	1	9303140	1130	130.65	2.65	12	0.26	93.00	4582.00	21800	20230911	-44.27	10140	20231027	19.82	21800	-44.27	20230911	10140	19.82	20231027	21800	-44.27	20230911	10140	19.82	20231027	5.98	N	140670	500	46 억	173989	N	N	0	N	N
154	20231201	160720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12510	-380	5	-2.95	1723861750	137189	54.74	12890	12920	12450	16750	9030	12890	12565.66	1.91	0	-3767	13470	13180	12880	12590	12290	13325	12735	47	3860	500	9280	10	1	9303140	1164	134.52	2.73	12	1.47	93.00	4582.00	21800	20230911	-42.61	10140	20231027	23.37	21800	-42.61	20230911	10140	23.37	20231027	21800	-42.61	20230911	10140	23.37	20231027	5.86	N	140670	500	46 억	177899	N	N	0	N	N
155	20231201	150718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12500	-390	5	-3.03	1583401930	125947	50.26	12890	12920	12450	16750	9030	12890	12571.84	1.91	0	-3021	13470	13180	12880	12590	12290	13325	12735	47	3860	500	9280	10	1	9303140	1163	134.41	2.73	12	1.35	93.00	4582.00	21800	20230911	-42.66	10140	20231027	23.27	21800	-42.66	20230911	10140	23.27	20231027	21800	-42.66	20230911	10140	23.27	20231027	5.86	N	140670	500	46 억	177899	N	N	0	N	N
156	20231201	140719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12520	-370	5	-2.87	1452246560	115457	46.07	12890	12920	12450	16750	9030	12890	12578.11	1.91	0	-2985	13470	13180	12880	12590	12290	13325	12735	47	3860	500	9280	10	1	9303140	1165	134.62	2.73	12	1.24	93.00	4582.00	21800	20230911	-42.57	10140	20231027	23.47	21800	-42.57	20230911	10140	23.47	20231027	21800	-42.57	20230911	10140	23.47	20231027	5.86	N	140670	500	46 억	177899	N	N	0	N	N
157	20231201	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12530	-360	5	-2.79	1332119030	105861	42.24	12890	12920	12450	16750	9030	12890	12583.51	1.91	0	-1786	13470	13180	12880	12590	12290	13325	12735	47	3860	500	9280	10	1	9303140	1166	134.73	2.73	12	1.14	93.00	4582.00	21800	20230911	-42.52	10140	20231027	23.57	21800	-42.52	20230911	10140	23.57	20231027	21800	-42.52	20230911	10140	23.57	20231027	5.86	N	140670	500	46 억	177899	N	N	0	N	N
158	20231201	120725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12600	-290	5	-2.25	1249782500	99302	39.62	12890	12920	12450	16750	9030	12890	12585.51	1.91	0	-1186	13470	13180	12880	12590	12290	13325	12735	47	3860	500	9280	10	1	9303140	1172	135.48	2.75	12	1.07	93.00	4582.00	21800	20230911	-42.20	10140	20231027	24.26	21800	-42.20	20230911	10140	24.26	20231027	21800	-42.20	20230911	10140	24.26	20231027	5.86	N	140670	500	46 억	177899	N	N	0	N	N
159	20231201	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12640	-250	5	-1.94	1197982060	95188	37.98	12890	12920	12450	16750	9030	12890	12585.27	1.91	0	-318	13470	13180	12880	12590	12290	13325	12735	47	3860	500	9280	10	1	9303140	1176	135.91	2.76	12	1.02	93.00	4582.00	21800	20230911	-42.02	10140	20231027	24.65	21800	-42.02	20230911	10140	24.65	20231027	21800	-42.02	20230911	10140	24.65	20231027	5.86	N	140670	500	46 억	177899	N	N	0	N	N
160	20231201	100726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12510	-380	5	-2.95	990336350	78675	31.39	12890	12920	12450	16750	9030	12890	12587.49	1.91	0	1175	13470	13180	12880	12590	12290	13325	12735	47	3860	500	9280	10	1	9303140	1164	134.52	2.73	12	0.85	93.00	4582.00	21800	20230911	-42.61	10140	20231027	23.37	21800	-42.61	20230911	10140	23.37	20231027	21800	-42.61	20230911	10140	23.37	20231027	5.86	N	140670	500	46 억	177899	N	N	0	N	N
161	20231201	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12800	-90	5	-0.70	133204470	10421	4.16	12890	12920	12670	16750	9030	12890	12781.77	1.91	0	-2333	13470	13180	12880	12590	12290	13325	12735	47	3860	500	9280	10	1	9303140	1191	137.63	2.79	12	0.11	93.00	4582.00	21800	20230911	-41.28	10140	20231027	26.23	21800	-41.28	20230911	10140	26.23	20231027	21800	-41.28	20230911	10140	26.23	20231027	5.86	N	140670	500	46 억	177899	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History