KissMeData/190510/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	161018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2892594910	203325	82.98	14380	14500	13960	18590	10010	14300	14226.60	1.21	-38639	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	196779	N	N	16	N	N
3	20231229	151006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2892594910	203325	82.98	14380	14500	13960	18590	10010	14300	14226.60	1.21	-38639	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	196779	N	N	16	N	N
4	20231229	141004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2892594910	203325	82.98	14380	14500	13960	18590	10010	14300	14226.60	1.21	-38639	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	196779	N	N	16	N	N
5	20231229	131005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2892594910	203325	82.98	14380	14500	13960	18590	10010	14300	14226.60	1.21	-38639	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	196779	N	N	16	N	N
6	20231229	121008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2892594910	203325	82.98	14380	14500	13960	18590	10010	14300	14226.60	1.21	-38639	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	196779	N	N	16	N	N
7	20231229	110922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2892594910	203325	82.98	14380	14500	13960	18590	10010	14300	14226.60	1.21	-38639	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	196779	N	N	16	N	N
8	20231229	100932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2892594910	203325	82.98	14380	14500	13960	18590	10010	14300	14226.60	1.21	-38639	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	196779	N	N	16	N	N
9	20231229	090932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2892594910	203325	82.98	14380	14500	13960	18590	10010	14300	14226.60	1.21	-38639	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	196779	N	N	16	N	N
10	20231228	160921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14100	-200	5	-1.40	2880745970	202490	82.64	14380	14500	13960	18590	10010	14300	14226.60	1.45	0	-35717	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2292	6.65	1.83	12	1.25	2119.00	7719.00	19940	20230203	-29.29	10330	20231027	36.50	19940	-29.29	20230203	10330	36.50	20231027	19940	-29.29	20230203	10330	36.50	20231027	5.10	N	190510	500	83 억	235418	N	N	16	N	N
11	20231228	150929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14090	-210	5	-1.47	2713874180	190646	77.80	14380	14500	13960	18590	10010	14300	14235.12	1.45	0	-34482	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2290	6.65	1.83	12	1.17	2119.00	7719.00	19940	20230203	-29.34	10330	20231027	36.40	19940	-29.34	20230203	10330	36.40	20231027	19940	-29.34	20230203	10330	36.40	20231027	5.10	N	190510	500	83 억	235418	N	N	120	N	N
12	20231228	140921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14010	-290	5	-2.03	2394562030	167920	68.53	14380	14500	14000	18590	10010	14300	14260.12	1.45	0	-35278	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2277	6.61	1.82	12	1.03	2119.00	7719.00	19940	20230203	-29.74	10330	20231027	35.62	19940	-29.74	20230203	10330	35.62	20231027	19940	-29.74	20230203	10330	35.62	20231027	5.10	N	190510	500	83 억	235418	N	N	120	N	N
13	20231228	130920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14130	-170	5	-1.19	2064901850	144471	58.96	14380	14500	14050	18590	10010	14300	14292.84	1.45	0	-31977	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2296	6.67	1.83	12	0.89	2119.00	7719.00	19940	20230203	-29.14	10330	20231027	36.79	19940	-29.14	20230203	10330	36.79	20231027	19940	-29.14	20230203	10330	36.79	20231027	5.10	N	190510	500	83 억	235418	N	N	120	N	N
14	20231228	120924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14160	-140	5	-0.98	1941106520	135707	55.38	14380	14500	14050	18590	10010	14300	14303.66	1.45	0	-31078	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2301	6.68	1.83	12	0.83	2119.00	7719.00	19940	20230203	-28.99	10330	20231027	37.08	19940	-28.99	20230203	10330	37.08	20231027	19940	-28.99	20230203	10330	37.08	20231027	5.10	N	190510	500	83 억	235418	N	N	120	N	N
15	20231228	110925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14180	-120	5	-0.84	1715452690	119720	48.86	14380	14500	14120	18590	10010	14300	14328.89	1.45	0	-28508	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2305	6.69	1.84	12	0.74	2119.00	7719.00	19940	20230203	-28.89	10330	20231027	37.27	19940	-28.89	20230203	10330	37.27	20231027	19940	-28.89	20230203	10330	37.27	20231027	5.10	N	190510	500	83 억	235418	N	N	120	N	N
16	20231228	100921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14350	50	2	0.35	1270289450	88421	36.08	14380	14500	14200	18590	10010	14300	14366.44	1.45	0	-19128	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2332	6.77	1.86	12	0.54	2119.00	7719.00	19940	20230203	-28.03	10330	20231027	38.92	19940	-28.03	20230203	10330	38.92	20231027	19940	-28.03	20230203	10330	38.92	20231027	5.10	N	190510	500	83 억	235418	N	N	120	N	N
17	20231228	090927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14320	20	2	0.14	316413450	22110	9.02	14380	14400	14200	18590	10010	14300	14310.92	1.45	0	-6268	14760	14530	14120	13890	13480	14645	14005	83	4290	500	10290	10	1	16252384	2327	6.76	1.86	12	0.14	2119.00	7719.00	19940	20230203	-28.18	10330	20231027	38.63	19940	-28.18	20230203	10330	38.63	20231027	19940	-28.18	20230203	10330	38.63	20231027	5.10	N	190510	500	83 억	235418	N	N	120	N	N
18	20231227	160913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14300	570	2	4.15	3367284620	239385	296.45	13710	14350	13710	17840	9620	13730	14066.14	1.17	0	41720	14083	13906	13763	13586	13443	13835	13515	83	4110	500	9880	10	1	16252384	2324	6.75	1.85	12	1.47	2119.00	7719.00	19940	20230203	-28.28	10330	20231027	38.43	19940	-28.28	20230203	10330	38.43	20231027	19940	-28.28	20230203	10330	38.43	20231027	5.12	N	190510	500	83 억	190683	N	N	120	N	N
19	20231227	150926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14300	570	2	4.15	3135447190	223169	276.37	13710	14350	13710	17840	9620	13730	14049.65	1.17	0	39592	14083	13906	13763	13586	13443	13835	13515	83	4110	500	9880	10	1	16252384	2324	6.75	1.85	12	1.37	2119.00	7719.00	19940	20230203	-28.28	10330	20231027	38.43	19940	-28.28	20230203	10330	38.43	20231027	19940	-28.28	20230203	10330	38.43	20231027	5.12	N	190510	500	83 억	190683	N	N	0	N	N
20	20231227	140922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14000	270	2	1.97	1809434350	129921	160.89	13710	14070	13710	17840	9620	13730	13927.19	1.17	0	28742	14083	13906	13763	13586	13443	13835	13515	83	4110	500	9880	10	1	16252384	2275	6.61	1.81	12	0.80	2119.00	7719.00	19940	20230203	-29.79	10330	20231027	35.53	19940	-29.79	20230203	10330	35.53	20231027	19940	-29.79	20230203	10330	35.53	20231027	5.12	N	190510	500	83 억	190683	N	N	0	N	N
21	20231227	130914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13950	220	2	1.60	1323299920	95199	117.89	13710	14060	13710	17840	9620	13730	13900.36	1.17	0	15834	14083	13906	13763	13586	13443	13835	13515	83	4110	500	9880	10	1	16252384	2267	6.58	1.81	12	0.59	2119.00	7719.00	19940	20230203	-30.04	10330	20231027	35.04	19940	-30.04	20230203	10330	35.04	20231027	19940	-30.04	20230203	10330	35.04	20231027	5.12	N	190510	500	83 억	190683	N	N	0	N	N
22	20231227	120916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13850	120	2	0.87	1114012790	80139	99.24	13710	14060	13710	17840	9620	13730	13901.01	1.17	0	14032	14083	13906	13763	13586	13443	13835	13515	83	4110	500	9880	10	1	16252384	2251	6.54	1.79	12	0.49	2119.00	7719.00	19940	20230203	-30.54	10330	20231027	34.08	19940	-30.54	20230203	10330	34.08	20231027	19940	-30.54	20230203	10330	34.08	20231027	5.12	N	190510	500	83 억	190683	N	N	0	N	N
23	20231227	110923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13850	120	2	0.87	999712240	71873	89.01	13710	14060	13710	17840	9620	13730	13909.43	1.17	0	13422	14083	13906	13763	13586	13443	13835	13515	83	4110	500	9880	10	1	16252384	2251	6.54	1.79	12	0.44	2119.00	7719.00	19940	20230203	-30.54	10330	20231027	34.08	19940	-30.54	20230203	10330	34.08	20231027	19940	-30.54	20230203	10330	34.08	20231027	5.12	N	190510	500	83 억	190683	N	N	0	N	N
24	20231227	100922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13810	80	2	0.58	871187660	62597	77.52	13710	14060	13710	17840	9620	13730	13917.40	1.17	0	12349	14083	13906	13763	13586	13443	13835	13515	83	4110	500	9880	10	1	16252384	2244	6.52	1.79	12	0.39	2119.00	7719.00	19940	20230203	-30.74	10330	20231027	33.69	19940	-30.74	20230203	10330	33.69	20231027	19940	-30.74	20230203	10330	33.69	20231027	5.12	N	190510	500	83 억	190683	N	N	0	N	N
25	20231227	090924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14010	280	2	2.04	211213390	15195	18.82	13710	14010	13710	17840	9620	13730	13900.19	1.17	0	6353	14083	13906	13763	13586	13443	13835	13515	83	4110	500	9880	10	1	16252384	2277	6.61	1.82	12	0.09	2119.00	7719.00	19940	20230203	-29.74	10330	20231027	35.62	19940	-29.74	20230203	10330	35.62	20231027	19940	-29.74	20230203	10330	35.62	20231027	5.12	N	190510	500	83 억	190683	N	N	0	N	N
26	20231226	160923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13730	-80	5	-0.58	1101628410	80021	45.80	13940	13940	13620	17950	9670	13810	13766.82	1.24	0	-11402	14136	13972	13676	13512	13216	14055	13595	83	4140	500	9940	10	1	16252384	2231	6.48	1.78	12	0.49	2119.00	7719.00	19940	20230203	-31.14	10330	20231027	32.91	19940	-31.14	20230203	10330	32.91	20231027	19940	-31.14	20230203	10330	32.91	20231027	5.09	N	190510	500	83 억	202086	N	N	0	N	N
27	20231226	150922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13750	-60	5	-0.43	1047905910	76106	43.56	13940	13940	13620	17950	9670	13810	13769.03	1.24	0	-11067	14136	13972	13676	13512	13216	14055	13595	83	4140	500	9940	10	1	16252384	2235	6.49	1.78	12	0.47	2119.00	7719.00	19940	20230203	-31.04	10330	20231027	33.11	19940	-31.04	20230203	10330	33.11	20231027	19940	-31.04	20230203	10330	33.11	20231027	5.09	N	190510	500	83 억	202086	N	N	0	N	N
28	20231226	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13790	-20	5	-0.14	959999680	69718	39.90	13940	13940	13620	17950	9670	13810	13769.75	1.24	0	-11339	14136	13972	13676	13512	13216	14055	13595	83	4140	500	9940	10	1	16252384	2241	6.51	1.79	12	0.43	2119.00	7719.00	19940	20230203	-30.84	10330	20231027	33.49	19940	-30.84	20230203	10330	33.49	20231027	19940	-30.84	20230203	10330	33.49	20231027	5.09	N	190510	500	83 억	202086	N	N	0	N	N
29	20231226	130922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13810	0	3	0.00	867063750	62983	36.05	13940	13940	13620	17950	9670	13810	13766.63	1.24	0	-10942	14136	13972	13676	13512	13216	14055	13595	83	4140	500	9940	10	1	16252384	2244	6.52	1.79	12	0.39	2119.00	7719.00	19940	20230203	-30.74	10330	20231027	33.69	19940	-30.74	20230203	10330	33.69	20231027	19940	-30.74	20230203	10330	33.69	20231027	5.09	N	190510	500	83 억	202086	N	N	0	N	N
30	20231226	120922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13780	-30	5	-0.22	661884050	48138	27.55	13940	13940	13620	17950	9670	13810	13749.72	1.24	0	-11504	14136	13972	13676	13512	13216	14055	13595	83	4140	500	9940	10	1	16252384	2240	6.50	1.79	12	0.30	2119.00	7719.00	19940	20230203	-30.89	10330	20231027	33.40	19940	-30.89	20230203	10330	33.40	20231027	19940	-30.89	20230203	10330	33.40	20231027	5.09	N	190510	500	83 억	202086	N	N	0	N	N
31	20231226	110925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13760	-50	5	-0.36	567137250	41270	23.62	13940	13940	13620	17950	9670	13810	13742.12	1.24	0	-10771	14136	13972	13676	13512	13216	14055	13595	83	4140	500	9940	10	1	16252384	2236	6.49	1.78	12	0.25	2119.00	7719.00	19940	20230203	-30.99	10330	20231027	33.20	19940	-30.99	20230203	10330	33.20	20231027	19940	-30.99	20230203	10330	33.20	20231027	5.09	N	190510	500	83 억	202086	N	N	0	N	N
32	20231226	100920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13750	-60	5	-0.43	432320810	31471	18.01	13940	13940	13620	17950	9670	13810	13737.12	1.24	0	-9894	14136	13972	13676	13512	13216	14055	13595	83	4140	500	9940	10	1	16252384	2235	6.49	1.78	12	0.19	2119.00	7719.00	19940	20230203	-31.04	10330	20231027	33.11	19940	-31.04	20230203	10330	33.11	20231027	19940	-31.04	20230203	10330	33.11	20231027	5.09	N	190510	500	83 억	202086	N	N	0	N	N
33	20231226	090923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13730	-80	5	-0.58	139741860	10088	5.77	13940	13940	13690	17950	9670	13810	13852.29	1.24	0	-5465	14136	13972	13676	13512	13216	14055	13595	83	4140	500	9940	10	1	16252384	2231	6.48	1.78	12	0.06	2119.00	7719.00	19940	20230203	-31.14	10330	20231027	32.91	19940	-31.14	20230203	10330	32.91	20231027	19940	-31.14	20230203	10330	32.91	20231027	5.09	N	190510	500	83 억	202086	N	N	0	N	N
34	20231222	160908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13810	410	2	3.06	2380397870	173409	197.13	13400	13840	13380	17420	9380	13400	13726.97	1.22	0	3366	13626	13512	13356	13242	13086	13570	13300	83	4020	500	9640	10	1	16252384	2244	6.52	1.79	12	1.07	2119.00	7719.00	19940	20230203	-30.74	10330	20231027	33.69	19940	-30.74	20230203	10330	33.69	20231027	19940	-30.74	20230203	10330	33.69	20231027	5.04	N	190510	500	83 억	198805	N	N	0	N	N
35	20231222	150906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13790	390	2	2.91	2261200900	164766	187.31	13400	13840	13380	17420	9380	13400	13723.71	1.22	0	6099	13626	13512	13356	13242	13086	13570	13300	83	4020	500	9640	10	1	16252384	2241	6.51	1.79	12	1.01	2119.00	7719.00	19940	20230203	-30.84	10330	20231027	33.49	19940	-30.84	20230203	10330	33.49	20231027	19940	-30.84	20230203	10330	33.49	20231027	5.04	N	190510	500	83 억	198805	N	N	0	N	N
36	20231222	140903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13780	380	2	2.84	1877448110	136916	155.65	13400	13840	13380	17420	9380	13400	13712.41	1.22	0	13732	13626	13512	13356	13242	13086	13570	13300	83	4020	500	9640	10	1	16252384	2240	6.50	1.79	12	0.84	2119.00	7719.00	19940	20230203	-30.89	10330	20231027	33.40	19940	-30.89	20230203	10330	33.40	20231027	19940	-30.89	20230203	10330	33.40	20231027	5.04	N	190510	500	83 억	198805	N	N	0	N	N
37	20231222	130905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13700	300	2	2.24	1679408660	122535	139.30	13400	13840	13380	17420	9380	13400	13705.54	1.22	0	15469	13626	13512	13356	13242	13086	13570	13300	83	4020	500	9640	10	1	16252384	2227	6.47	1.77	12	0.75	2119.00	7719.00	19940	20230203	-31.29	10330	20231027	32.62	19940	-31.29	20230203	10330	32.62	20231027	19940	-31.29	20230203	10330	32.62	20231027	5.04	N	190510	500	83 억	198805	N	N	0	N	N
38	20231222	120904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13710	310	2	2.31	1588308660	115904	131.76	13400	13840	13380	17420	9380	13400	13703.66	1.22	0	16461	13626	13512	13356	13242	13086	13570	13300	83	4020	500	9640	10	1	16252384	2228	6.47	1.78	12	0.71	2119.00	7719.00	19940	20230203	-31.24	10330	20231027	32.72	19940	-31.24	20230203	10330	32.72	20231027	19940	-31.24	20230203	10330	32.72	20231027	5.04	N	190510	500	83 억	198805	N	N	0	N	N
39	20231222	110903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13800	400	2	2.99	1391980460	101674	115.58	13400	13830	13380	17420	9380	13400	13690.62	1.22	0	17078	13626	13512	13356	13242	13086	13570	13300	83	4020	500	9640	10	1	16252384	2243	6.51	1.79	12	0.63	2119.00	7719.00	19940	20230203	-30.79	10330	20231027	33.59	19940	-30.79	20230203	10330	33.59	20231027	19940	-30.79	20230203	10330	33.59	20231027	5.04	N	190510	500	83 억	198805	N	N	0	N	N
40	20231222	100901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13700	300	2	2.24	931406940	68253	77.59	13400	13790	13380	17420	9380	13400	13646.39	1.22	0	7793	13626	13512	13356	13242	13086	13570	13300	83	4020	500	9640	10	1	16252384	2227	6.47	1.77	12	0.42	2119.00	7719.00	19940	20230203	-31.29	10330	20231027	32.62	19940	-31.29	20230203	10330	32.62	20231027	19940	-31.29	20230203	10330	32.62	20231027	5.04	N	190510	500	83 억	198805	N	N	0	N	N
41	20231222	090905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13590	190	2	1.42	248436890	18349	20.86	13400	13670	13380	17420	9380	13400	13539.53	1.22	0	7278	13626	13512	13356	13242	13086	13570	13300	83	4020	500	9640	10	1	16252384	2209	6.41	1.76	12	0.11	2119.00	7719.00	19940	20230203	-31.85	10330	20231027	31.56	19940	-31.85	20230203	10330	31.56	20231027	19940	-31.85	20230203	10330	31.56	20231027	5.04	N	190510	500	83 억	198805	N	N	0	N	N
42	20231221	160858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13400	-80	5	-0.59	1164762090	87556	120.88	13320	13470	13200	17520	9440	13480	13302.27	1.21	0	1972	13720	13600	13500	13380	13280	13550	13330	83	4040	500	9700	10	1	16252384	2178	6.32	1.74	12	0.54	2119.00	7719.00	19940	20230203	-32.80	10330	20231027	29.72	19940	-32.80	20230203	10330	29.72	20231027	19940	-32.80	20230203	10330	29.72	20231027	5.07	N	190510	500	83 억	196466	N	N	0	N	N
43	20231221	150901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13350	-130	5	-0.96	1065860020	80158	110.66	13320	13470	13200	17520	9440	13480	13296.85	1.21	0	1715	13720	13600	13500	13380	13280	13550	13330	83	4040	500	9700	10	1	16252384	2170	6.30	1.73	12	0.49	2119.00	7719.00	19940	20230203	-33.05	10330	20231027	29.24	19940	-33.05	20230203	10330	29.24	20231027	19940	-33.05	20230203	10330	29.24	20231027	5.07	N	190510	500	83 억	196466	N	N	0	N	N
44	20231221	140859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13310	-170	5	-1.26	971007730	73043	100.84	13320	13470	13200	17520	9440	13480	13293.49	1.21	0	626	13720	13600	13500	13380	13280	13550	13330	83	4040	500	9700	10	1	16252384	2163	6.28	1.72	12	0.45	2119.00	7719.00	19940	20230203	-33.25	10330	20231027	28.85	19940	-33.25	20230203	10330	28.85	20231027	19940	-33.25	20230203	10330	28.85	20231027	5.07	N	190510	500	83 억	196466	N	N	0	N	N
45	20231221	130857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13310	-170	5	-1.26	868630770	65356	90.23	13320	13470	13200	17520	9440	13480	13290.58	1.21	0	2740	13720	13600	13500	13380	13280	13550	13330	83	4040	500	9700	10	1	16252384	2163	6.28	1.72	12	0.40	2119.00	7719.00	19940	20230203	-33.25	10330	20231027	28.85	19940	-33.25	20230203	10330	28.85	20231027	19940	-33.25	20230203	10330	28.85	20231027	5.07	N	190510	500	83 억	196466	N	N	0	N	N
46	20231221	120902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13250	-230	5	-1.71	702291050	52826	72.93	13320	13470	13200	17520	9440	13480	13294.21	1.21	0	551	13720	13600	13500	13380	13280	13550	13330	83	4040	500	9700	10	1	16252384	2153	6.25	1.72	12	0.33	2119.00	7719.00	19940	20230203	-33.55	10330	20231027	28.27	19940	-33.55	20230203	10330	28.27	20231027	19940	-33.55	20230203	10330	28.27	20231027	5.07	N	190510	500	83 억	196466	N	N	0	N	N
47	20231221	110902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13260	-220	5	-1.63	555167180	41720	57.60	13320	13470	13250	17520	9440	13480	13306.73	1.21	0	43	13720	13600	13500	13380	13280	13550	13330	83	4040	500	9700	10	1	16252384	2155	6.26	1.72	12	0.26	2119.00	7719.00	19940	20230203	-33.50	10330	20231027	28.36	19940	-33.50	20230203	10330	28.36	20231027	19940	-33.50	20230203	10330	28.36	20231027	5.07	N	190510	500	83 억	196466	N	N	0	N	N
48	20231221	100858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13370	-110	5	-0.82	329272170	24753	34.17	13320	13470	13260	17520	9440	13480	13301.87	1.21	0	4728	13720	13600	13500	13380	13280	13550	13330	83	4040	500	9700	10	1	16252384	2173	6.31	1.73	12	0.15	2119.00	7719.00	19940	20230203	-32.95	10330	20231027	29.43	19940	-32.95	20230203	10330	29.43	20231027	19940	-32.95	20230203	10330	29.43	20231027	5.07	N	190510	500	83 억	196466	N	N	0	N	N
49	20231221	090900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13290	-190	5	-1.41	111612930	8385	11.58	13320	13470	13270	17520	9440	13480	13309.78	1.21	0	-164	13720	13600	13500	13380	13280	13550	13330	83	4040	500	9700	10	1	16252384	2160	6.27	1.72	12	0.05	2119.00	7719.00	19940	20230203	-33.35	10330	20231027	28.65	19940	-33.35	20230203	10330	28.65	20231027	19940	-33.35	20230203	10330	28.65	20231027	5.07	N	190510	500	83 억	196466	N	N	0	N	N
50	20231220	160902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13480	120	2	0.90	966301160	71600	98.13	13500	13620	13400	17360	9360	13360	13496.46	1.20	0	-12765	13733	13546	13453	13266	13173	13500	13220	83	4000	500	9610	10	1	16252384	2191	6.36	1.75	12	0.44	2119.00	7719.00	19940	20230203	-32.40	10330	20231027	30.49	19940	-32.40	20230203	10330	30.49	20231027	19940	-32.40	20230203	10330	30.49	20231027	5.05	N	190510	500	83 억	195697	N	N	598	N	N
51	20231220	150946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13410	50	2	0.37	881395560	65282	89.47	13500	13620	13410	17360	9360	13360	13501.79	1.20	0	-10867	13733	13546	13453	13266	13173	13500	13220	83	4000	500	9610	10	1	16252384	2179	6.33	1.74	12	0.40	2119.00	7719.00	19940	20230203	-32.75	10330	20231027	29.82	19940	-32.75	20230203	10330	29.82	20231027	19940	-32.75	20230203	10330	29.82	20231027	5.05	N	190510	500	83 억	195697	N	N	598	N	N
52	20231220	141000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	170	2	1.27	617080930	45625	62.53	13500	13620	13420	17360	9360	13360	13525.79	1.20	0	-1429	13733	13546	13453	13266	13173	13500	13220	83	4000	500	9610	10	1	16252384	2199	6.39	1.75	12	0.28	2119.00	7719.00	19940	20230203	-32.15	10330	20231027	30.98	19940	-32.15	20230203	10330	30.98	20231027	19940	-32.15	20230203	10330	30.98	20231027	5.05	N	190510	500	83 억	195697	N	N	598	N	N
53	20231220	130952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13490	130	2	0.97	538041930	39767	54.50	13500	13620	13420	17360	9360	13360	13530.72	1.20	0	928	13733	13546	13453	13266	13173	13500	13220	83	4000	500	9610	10	1	16252384	2192	6.37	1.75	12	0.24	2119.00	7719.00	19940	20230203	-32.35	10330	20231027	30.59	19940	-32.35	20230203	10330	30.59	20231027	19940	-32.35	20230203	10330	30.59	20231027	5.05	N	190510	500	83 억	195697	N	N	598	N	N
54	20231220	120857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13540	180	2	1.35	465636690	34410	47.16	13500	13620	13420	17360	9360	13360	13533.02	1.20	0	3605	13733	13546	13453	13266	13173	13500	13220	83	4000	500	9610	10	1	16252384	2201	6.39	1.75	12	0.21	2119.00	7719.00	19940	20230203	-32.10	10330	20231027	31.07	19940	-32.10	20230203	10330	31.07	20231027	19940	-32.10	20230203	10330	31.07	20231027	5.05	N	190510	500	83 억	195697	N	N	598	N	N
55	20231220	110900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13590	230	2	1.72	410852870	30367	41.62	13500	13620	13420	17360	9360	13360	13530.71	1.20	0	3644	13733	13546	13453	13266	13173	13500	13220	83	4000	500	9610	10	1	16252384	2209	6.41	1.76	12	0.19	2119.00	7719.00	19940	20230203	-31.85	10330	20231027	31.56	19940	-31.85	20230203	10330	31.56	20231027	19940	-31.85	20230203	10330	31.56	20231027	5.05	N	190510	500	83 억	195697	N	N	598	N	N
56	20231220	100901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13610	250	2	1.87	262613810	19431	26.63	13500	13620	13420	17360	9360	13360	13516.81	1.20	0	4040	13733	13546	13453	13266	13173	13500	13220	83	4000	500	9610	10	1	16252384	2212	6.42	1.76	12	0.12	2119.00	7719.00	19940	20230203	-31.75	10330	20231027	31.75	19940	-31.75	20230203	10330	31.75	20231027	19940	-31.75	20230203	10330	31.75	20231027	5.05	N	190510	500	83 억	195697	N	N	598	N	N
57	20231220	090857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	170	2	1.27	27434640	2032	2.79	13500	13560	13480	17360	9360	13360	13516.72	1.20	0	156	13733	13546	13453	13266	13173	13500	13220	83	4000	500	9610	10	1	16252384	2199	6.39	1.75	12	0.01	2119.00	7719.00	19940	20230203	-32.15	10330	20231027	30.98	19940	-32.15	20230203	10330	30.98	20231027	19940	-32.15	20230203	10330	30.98	20231027	5.05	N	190510	500	83 억	195697	N	N	598	N	N
58	20231219	160858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13360	-240	5	-1.76	980103920	72824	81.22	13610	13640	13360	17680	9520	13600	13458.50	1.18	0	4005	14066	13832	13716	13482	13366	13775	13425	83	4080	500	9790	10	1	16252384	2171	6.30	1.73	12	0.45	2119.00	7719.00	19940	20230203	-33.00	10330	20231027	29.33	19940	-33.00	20230203	10330	29.33	20231027	19940	-33.00	20230203	10330	29.33	20231027	5.14	N	190510	500	83 억	191976	N	N	598	N	N
59	20231219	150902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13430	-170	5	-1.25	804955860	59728	66.61	13610	13640	13360	17680	9520	13600	13476.92	1.18	0	-497	14066	13832	13716	13482	13366	13775	13425	83	4080	500	9790	10	1	16252384	2183	6.34	1.74	12	0.37	2119.00	7719.00	19940	20230203	-32.65	10330	20231027	30.01	19940	-32.65	20230203	10330	30.01	20231027	19940	-32.65	20230203	10330	30.01	20231027	5.14	N	190510	500	83 억	191976	N	N	369	N	N
60	20231219	140857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13480	-120	5	-0.88	741819450	55039	61.38	13610	13640	13360	17680	9520	13600	13477.96	1.18	0	1732	14066	13832	13716	13482	13366	13775	13425	83	4080	500	9790	10	1	16252384	2191	6.36	1.75	12	0.34	2119.00	7719.00	19940	20230203	-32.40	10330	20231027	30.49	19940	-32.40	20230203	10330	30.49	20231027	19940	-32.40	20230203	10330	30.49	20231027	5.14	N	190510	500	83 억	191976	N	N	369	N	N
61	20231219	130902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13470	-130	5	-0.96	718984490	53341	59.49	13610	13640	13360	17680	9520	13600	13478.91	1.18	0	1782	14066	13832	13716	13482	13366	13775	13425	83	4080	500	9790	10	1	16252384	2189	6.36	1.75	12	0.33	2119.00	7719.00	19940	20230203	-32.45	10330	20231027	30.40	19940	-32.45	20230203	10330	30.40	20231027	19940	-32.45	20230203	10330	30.40	20231027	5.14	N	190510	500	83 억	191976	N	N	369	N	N
62	20231219	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	-70	5	-0.51	659870060	48952	54.60	13610	13640	13360	17680	9520	13600	13479.82	1.18	0	2120	14066	13832	13716	13482	13366	13775	13425	83	4080	500	9790	10	1	16252384	2199	6.39	1.75	12	0.30	2119.00	7719.00	19940	20230203	-32.15	10330	20231027	30.98	19940	-32.15	20230203	10330	30.98	20231027	19940	-32.15	20230203	10330	30.98	20231027	5.14	N	190510	500	83 억	191976	N	N	369	N	N
63	20231219	110900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13520	-80	5	-0.59	579923250	43030	47.99	13610	13640	13360	17680	9520	13600	13477.04	1.18	0	3056	14066	13832	13716	13482	13366	13775	13425	83	4080	500	9790	10	1	16252384	2197	6.38	1.75	12	0.26	2119.00	7719.00	19940	20230203	-32.20	10330	20231027	30.88	19940	-32.20	20230203	10330	30.88	20231027	19940	-32.20	20230203	10330	30.88	20231027	5.14	N	190510	500	83 억	191976	N	N	369	N	N
64	20231219	100859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13550	-50	5	-0.37	348236840	25763	28.73	13610	13640	13450	17680	9520	13600	13516.78	1.18	0	2053	14066	13832	13716	13482	13366	13775	13425	83	4080	500	9790	10	1	16252384	2202	6.39	1.76	12	0.16	2119.00	7719.00	19940	20230203	-32.05	10330	20231027	31.17	19940	-32.05	20230203	10330	31.17	20231027	19940	-32.05	20230203	10330	31.17	20231027	5.14	N	190510	500	83 억	191976	N	N	369	N	N
65	20231219	090855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	-70	5	-0.51	100997820	7441	8.30	13610	13640	13500	17680	9520	13600	13572.97	1.18	0	-3749	14066	13832	13716	13482	13366	13775	13425	83	4080	500	9790	10	1	16252384	2199	6.39	1.75	12	0.05	2119.00	7719.00	19940	20230203	-32.15	10330	20231027	30.98	19940	-32.15	20230203	10330	30.98	20231027	19940	-32.15	20230203	10330	30.98	20231027	5.14	N	190510	500	83 억	191976	N	N	369	N	N
66	20231218	160854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13600	-200	5	-1.45	1219552600	88920	45.05	13950	13950	13600	17940	9660	13800	13715.39	1.24	0	-9402	14393	14096	13843	13546	13293	14245	13695	83	4140	500	9930	10	1	16252384	2210	6.42	1.76	12	0.55	2119.00	7719.00	19940	20230203	-31.80	10330	20231027	31.66	19940	-31.80	20230203	10330	31.66	20231027	19940	-31.80	20230203	10330	31.66	20231027	5.15	N	190510	500	83 억	201379	N	N	369	N	N
67	20231218	150857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13620	-180	5	-1.30	1133148260	82572	41.84	13950	13950	13600	17940	9660	13800	13723.15	1.24	0	-8911	14393	14096	13843	13546	13293	14245	13695	83	4140	500	9930	10	1	16252384	2214	6.43	1.76	12	0.51	2119.00	7719.00	19940	20230203	-31.70	10330	20231027	31.85	19940	-31.70	20230203	10330	31.85	20231027	19940	-31.70	20230203	10330	31.85	20231027	5.15	N	190510	500	83 억	201379	N	N	2067	N	N
68	20231218	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13650	-150	5	-1.09	951739920	69256	35.09	13950	13950	13600	17940	9660	13800	13742.35	1.24	0	-8693	14393	14096	13843	13546	13293	14245	13695	83	4140	500	9930	10	1	16252384	2218	6.44	1.77	12	0.43	2119.00	7719.00	19940	20230203	-31.54	10330	20231027	32.14	19940	-31.54	20230203	10330	32.14	20231027	19940	-31.54	20230203	10330	32.14	20231027	5.15	N	190510	500	83 억	201379	N	N	2067	N	N
69	20231218	130854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13710	-90	5	-0.65	765263230	55595	28.17	13950	13950	13680	17940	9660	13800	13764.97	1.24	0	-7881	14393	14096	13843	13546	13293	14245	13695	83	4140	500	9930	10	1	16252384	2228	6.47	1.78	12	0.34	2119.00	7719.00	19940	20230203	-31.24	10330	20231027	32.72	19940	-31.24	20230203	10330	32.72	20231027	19940	-31.24	20230203	10330	32.72	20231027	5.15	N	190510	500	83 억	201379	N	N	2067	N	N
70	20231218	120848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13710	-90	5	-0.65	669252800	48596	24.62	13950	13950	13680	17940	9660	13800	13771.77	1.24	0	-6606	14393	14096	13843	13546	13293	14245	13695	83	4140	500	9930	10	1	16252384	2228	6.47	1.78	12	0.30	2119.00	7719.00	19940	20230203	-31.24	10330	20231027	32.72	19940	-31.24	20230203	10330	32.72	20231027	19940	-31.24	20230203	10330	32.72	20231027	5.15	N	190510	500	83 억	201379	N	N	2067	N	N
71	20231218	110851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13720	-80	5	-0.58	529391490	38391	19.45	13950	13950	13700	17940	9660	13800	13789.47	1.24	0	-3748	14393	14096	13843	13546	13293	14245	13695	83	4140	500	9930	10	1	16252384	2230	6.47	1.78	12	0.24	2119.00	7719.00	19940	20230203	-31.19	10330	20231027	32.82	19940	-31.19	20230203	10330	32.82	20231027	19940	-31.19	20230203	10330	32.82	20231027	5.15	N	190510	500	83 억	201379	N	N	2067	N	N
72	20231218	100849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13780	-20	5	-0.14	392961570	28474	14.43	13950	13950	13700	17940	9660	13800	13800.72	1.24	0	-1876	14393	14096	13843	13546	13293	14245	13695	83	4140	500	9930	10	1	16252384	2240	6.50	1.79	12	0.18	2119.00	7719.00	19940	20230203	-30.89	10330	20231027	33.40	19940	-30.89	20230203	10330	33.40	20231027	19940	-30.89	20230203	10330	33.40	20231027	5.15	N	190510	500	83 억	201379	N	N	2067	N	N
73	20231218	090848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13930	130	2	0.94	113751420	8249	4.18	13950	13950	13700	17940	9660	13800	13789.72	1.24	0	-763	14393	14096	13843	13546	13293	14245	13695	83	4140	500	9930	10	1	16252384	2264	6.57	1.80	12	0.05	2119.00	7719.00	19940	20230203	-30.14	10330	20231027	34.85	19940	-30.14	20230203	10330	34.85	20231027	19940	-30.14	20230203	10330	34.85	20231027	5.15	N	190510	500	83 억	201379	N	N	2067	N	N
74	20231215	160849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13800	180	2	1.32	2711378860	196259	70.13	13790	14140	13590	17700	9540	13620	13815.36	1.21	0	26925	14360	13990	13780	13410	13200	13885	13305	83	4080	500	9800	10	1	16252384	2243	6.51	1.79	12	1.21	2119.00	7719.00	19940	20230203	-30.79	10330	20231027	33.59	19940	-30.79	20230203	10330	33.59	20231027	19940	-30.79	20230203	10330	33.59	20231027	5.20	N	190510	500	83 억	195846	N	N	2067	N	N
75	20231215	150853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13840	220	2	1.62	2562042220	185406	66.25	13790	14140	13590	17700	9540	13620	13818.56	1.21	0	24520	14360	13990	13780	13410	13200	13885	13305	83	4080	500	9800	10	1	16252384	2249	6.53	1.79	12	1.14	2119.00	7719.00	19940	20230203	-30.59	10330	20231027	33.98	19940	-30.59	20230203	10330	33.98	20231027	19940	-30.59	20230203	10330	33.98	20231027	5.20	N	190510	500	83 억	195846	N	N	11	N	N
76	20231215	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13690	70	2	0.51	2238478870	162021	57.90	13790	14140	13590	17700	9540	13620	13815.99	1.21	0	10429	14360	13990	13780	13410	13200	13885	13305	83	4080	500	9800	10	1	16252384	2225	6.46	1.77	12	1.00	2119.00	7719.00	19940	20230203	-31.34	10330	20231027	32.53	19940	-31.34	20230203	10330	32.53	20231027	19940	-31.34	20230203	10330	32.53	20231027	5.20	N	190510	500	83 억	195846	N	N	11	N	N
77	20231215	130847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13630	10	2	0.07	1917822540	138488	49.49	13790	14140	13620	17700	9540	13620	13848.31	1.21	0	10831	14360	13990	13780	13410	13200	13885	13305	83	4080	500	9800	10	1	16252384	2215	6.43	1.77	12	0.85	2119.00	7719.00	19940	20230203	-31.64	10330	20231027	31.95	19940	-31.64	20230203	10330	31.95	20231027	19940	-31.64	20230203	10330	31.95	20231027	5.20	N	190510	500	83 억	195846	N	N	11	N	N
78	20231215	120848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13800	180	2	1.32	1736970090	125259	44.76	13790	14140	13620	17700	9540	13620	13867.05	1.21	0	15094	14360	13990	13780	13410	13200	13885	13305	83	4080	500	9800	10	1	16252384	2243	6.51	1.79	12	0.77	2119.00	7719.00	19940	20230203	-30.79	10330	20231027	33.59	19940	-30.79	20230203	10330	33.59	20231027	19940	-30.79	20230203	10330	33.59	20231027	5.20	N	190510	500	83 억	195846	N	N	11	N	N
79	20231215	110843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13880	260	2	1.91	1617093850	116597	41.66	13790	14140	13620	17700	9540	13620	13869.11	1.21	0	16844	14360	13990	13780	13410	13200	13885	13305	83	4080	500	9800	10	1	16252384	2256	6.55	1.80	12	0.72	2119.00	7719.00	19940	20230203	-30.39	10330	20231027	34.37	19940	-30.39	20230203	10330	34.37	20231027	19940	-30.39	20230203	10330	34.37	20231027	5.20	N	190510	500	83 억	195846	N	N	11	N	N
80	20231215	100847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13830	210	2	1.54	1165182940	83813	29.95	13790	14140	13620	17700	9540	13620	13902.21	1.21	0	14720	14360	13990	13780	13410	13200	13885	13305	83	4080	500	9800	10	1	16252384	2248	6.53	1.79	12	0.52	2119.00	7719.00	19940	20230203	-30.64	10330	20231027	33.88	19940	-30.64	20230203	10330	33.88	20231027	19940	-30.64	20230203	10330	33.88	20231027	5.20	N	190510	500	83 억	195846	N	N	11	N	N
81	20231215	090852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13690	70	2	0.51	142697790	10398	3.72	13790	13830	13620	17700	9540	13620	13723.69	1.21	0	-2709	14360	13990	13780	13410	13200	13885	13305	83	4080	500	9800	10	1	16252384	2225	6.46	1.77	12	0.06	2119.00	7719.00	19940	20230203	-31.34	10330	20231027	32.53	19940	-31.34	20230203	10330	32.53	20231027	19940	-31.34	20230203	10330	32.53	20231027	5.20	N	190510	500	83 억	195846	N	N	11	N	N
82	20231214	160844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13620	-280	5	-2.01	3856331780	278949	176.46	14150	14150	13570	18070	9730	13900	13824.63	1.40	0	-33004	14580	14240	13660	13320	12740	14410	13490	83	4170	500	10000	10	1	16252384	2214	6.43	1.76	12	1.72	2119.00	7719.00	19940	20230203	-31.70	10330	20231027	31.85	19940	-31.70	20230203	10330	31.85	20231027	19940	-31.70	20230203	10330	31.85	20231027	5.24	N	190510	500	83 억	228336	N	N	11	N	N
83	20231214	150914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13640	-260	5	-1.87	3753003700	271364	171.67	14150	14150	13570	18070	9730	13900	13830.15	1.40	0	-32405	14580	14240	13660	13320	12740	14410	13490	83	4170	500	10000	10	1	16252384	2217	6.44	1.77	12	1.67	2119.00	7719.00	19940	20230203	-31.59	10330	20231027	32.04	19940	-31.59	20230203	10330	32.04	20231027	19940	-31.59	20230203	10330	32.04	20231027	5.24	N	190510	500	83 억	228336	N	N	18	N	N
84	20231214	140849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13680	-220	5	-1.58	3536023260	255475	161.61	14150	14150	13570	18070	9730	13900	13840.98	1.40	0	-31141	14580	14240	13660	13320	12740	14410	13490	83	4170	500	10000	10	1	16252384	2223	6.46	1.77	12	1.57	2119.00	7719.00	19940	20230203	-31.39	10330	20231027	32.43	19940	-31.39	20230203	10330	32.43	20231027	19940	-31.39	20230203	10330	32.43	20231027	5.24	N	190510	500	83 억	228336	N	N	18	N	N
85	20231214	130912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13640	-260	5	-1.87	3406799840	246033	155.64	14150	14150	13570	18070	9730	13900	13846.92	1.40	0	-31579	14580	14240	13660	13320	12740	14410	13490	83	4170	500	10000	10	1	16252384	2217	6.44	1.77	12	1.51	2119.00	7719.00	19940	20230203	-31.59	10330	20231027	32.04	19940	-31.59	20230203	10330	32.04	20231027	19940	-31.59	20230203	10330	32.04	20231027	5.24	N	190510	500	83 억	228336	N	N	18	N	N
86	20231214	120925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13640	-260	5	-1.87	3104786920	223969	141.68	14150	14150	13570	18070	9730	13900	13862.57	1.40	0	-32399	14580	14240	13660	13320	12740	14410	13490	83	4170	500	10000	10	1	16252384	2217	6.44	1.77	12	1.38	2119.00	7719.00	19940	20230203	-31.59	10330	20231027	32.04	19940	-31.59	20230203	10330	32.04	20231027	19940	-31.59	20230203	10330	32.04	20231027	5.24	N	190510	500	83 억	228336	N	N	18	N	N
87	20231214	110857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13670	-230	5	-1.65	2860621440	206040	130.34	14150	14150	13570	18070	9730	13900	13883.82	1.40	0	-29408	14580	14240	13660	13320	12740	14410	13490	83	4170	500	10000	10	1	16252384	2222	6.45	1.77	12	1.27	2119.00	7719.00	19940	20230203	-31.44	10330	20231027	32.33	19940	-31.44	20230203	10330	32.33	20231027	19940	-31.44	20230203	10330	32.33	20231027	5.24	N	190510	500	83 억	228336	N	N	18	N	N
88	20231214	100837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13690	-210	5	-1.51	2567325180	184593	116.77	14150	14150	13570	18070	9730	13900	13908.03	1.40	0	-26489	14580	14240	13660	13320	12740	14410	13490	83	4170	500	10000	10	1	16252384	2225	6.46	1.77	12	1.14	2119.00	7719.00	19940	20230203	-31.34	10330	20231027	32.53	19940	-31.34	20230203	10330	32.53	20231027	19940	-31.34	20230203	10330	32.53	20231027	5.24	N	190510	500	83 억	228336	N	N	18	N	N
89	20231214	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14000	100	2	0.72	924790530	65666	41.54	14150	14150	13940	18070	9730	13900	14083.25	1.40	0	-18782	14580	14240	13660	13320	12740	14410	13490	83	4170	500	10000	10	1	16252384	2275	6.61	1.81	12	0.40	2119.00	7719.00	19940	20230203	-29.79	10330	20231027	35.53	19940	-29.79	20230203	10330	35.53	20231027	19940	-29.79	20230203	10330	35.53	20231027	5.24	N	190510	500	83 억	228336	N	N	18	N	N
90	20231213	160842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13900	680	2	5.14	2030952850	149767	100.38	13470	14000	13080	17180	9260	13220	13556.96	1.45	2662	-7725	13753	13486	13203	12936	12653	13620	13070	83	3960	500	9510	10	1	16252384	2259	6.56	1.80	12	0.92	2119.00	7719.00	19940	20230203	-30.29	10330	20231027	34.56	19940	-30.29	20230203	10330	34.56	20231027	19940	-30.29	20230203	10330	34.56	20231027	5.27	N	190510	500	83 억	236046	N	N	18	N	N
91	20231213	150900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13590	370	2	2.80	1081168160	80790	54.15	13470	13630	13080	17180	9260	13220	13382.51	1.45	2662	-6129	13753	13486	13203	12936	12653	13620	13070	83	3960	500	9510	10	1	16252384	2209	6.41	1.76	12	0.50	2119.00	7719.00	19940	20230203	-31.85	10330	20231027	31.56	19940	-31.85	20230203	10330	31.56	20231027	19940	-31.85	20230203	10330	31.56	20231027	5.27	N	190510	500	83 억	236046	N	N	0	N	N
92	20231213	140859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13300	80	2	0.61	524048570	39425	26.42	13470	13480	13080	17180	9260	13220	13292.35	1.45	2662	-4343	13753	13486	13203	12936	12653	13620	13070	83	3960	500	9510	10	1	16252384	2162	6.28	1.72	12	0.24	2119.00	7719.00	19940	20230203	-33.30	10330	20231027	28.75	19940	-33.30	20230203	10330	28.75	20231027	19940	-33.30	20230203	10330	28.75	20231027	5.27	N	190510	500	83 억	236046	N	N	0	N	N
93	20231213	130903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13230	10	2	0.08	385208190	28984	19.43	13470	13480	13080	17180	9260	13220	13290.45	1.45	2662	-7160	13753	13486	13203	12936	12653	13620	13070	83	3960	500	9510	10	1	16252384	2150	6.24	1.71	12	0.18	2119.00	7719.00	19940	20230203	-33.65	10330	20231027	28.07	19940	-33.65	20230203	10330	28.07	20231027	19940	-33.65	20230203	10330	28.07	20231027	5.27	N	190510	500	83 억	236046	N	N	0	N	N
94	20231213	120858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13270	50	2	0.38	369320080	27785	18.62	13470	13480	13080	17180	9260	13220	13292.15	1.45	2662	-7065	13753	13486	13203	12936	12653	13620	13070	83	3960	500	9510	10	1	16252384	2157	6.26	1.72	12	0.17	2119.00	7719.00	19940	20230203	-33.45	10330	20231027	28.46	19940	-33.45	20230203	10330	28.46	20231027	19940	-33.45	20230203	10330	28.46	20231027	5.27	N	190510	500	83 억	236046	N	N	0	N	N
95	20231213	110901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13260	40	2	0.30	309914900	23300	15.62	13470	13480	13080	17180	9260	13220	13301.18	1.45	2662	-7018	13753	13486	13203	12936	12653	13620	13070	83	3960	500	9510	10	1	16252384	2155	6.26	1.72	12	0.14	2119.00	7719.00	19940	20230203	-33.50	10330	20231027	28.36	19940	-33.50	20230203	10330	28.36	20231027	19940	-33.50	20230203	10330	28.36	20231027	5.27	N	190510	500	83 억	236046	N	N	0	N	N
96	20231213	100906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13290	70	2	0.53	243331700	18279	12.25	13470	13480	13080	17180	9260	13220	13312.25	1.45	2662	-5192	13753	13486	13203	12936	12653	13620	13070	83	3960	500	9510	10	1	16252384	2160	6.27	1.72	12	0.11	2119.00	7719.00	19940	20230203	-33.35	10330	20231027	28.65	19940	-33.35	20230203	10330	28.65	20231027	19940	-33.35	20230203	10330	28.65	20231027	5.27	N	190510	500	83 억	236046	N	N	0	N	N
97	20231213	090853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13300	80	2	0.61	113787730	8483	5.69	13470	13480	13250	17180	9260	13220	13414.35	1.45	2662	-2711	13753	13486	13203	12936	12653	13620	13070	83	3960	500	9510	10	1	16252384	2162	6.28	1.72	12	0.05	2119.00	7719.00	19940	20230203	-33.30	10330	20231027	28.75	19940	-33.30	20230203	10330	28.75	20231027	19940	-33.30	20230203	10330	28.75	20231027	5.27	N	190510	500	83 억	236046	N	N	0	N	N
98	20231212	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13220	250	2	1.93	1970302000	148331	244.40	12920	13470	12920	16860	9080	12970	13283.24	1.43	0	631	13296	13132	12936	12772	12576	13215	12855	83	3890	500	9330	10	1	16252384	2149	6.24	1.71	12	0.91	2119.00	7719.00	19940	20230203	-33.70	10330	20231027	27.98	19940	-33.70	20230203	10330	27.98	20231027	19940	-33.70	20230203	10330	27.98	20231027	5.28	N	190510	500	83 억	232307	N	N	11	N	N
99	20231212	150832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13240	270	2	2.08	1930457110	145318	239.44	12920	13470	12920	16860	9080	12970	13284.36	1.43	0	940	13296	13132	12936	12772	12576	13215	12855	83	3890	500	9330	10	1	16252384	2152	6.25	1.72	12	0.89	2119.00	7719.00	19940	20230203	-33.60	10330	20231027	28.17	19940	-33.60	20230203	10330	28.17	20231027	19940	-33.60	20230203	10330	28.17	20231027	5.28	N	190510	500	83 억	232307	N	N	11	N	N
100	20231212	140746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13250	280	2	2.16	1800404390	135493	223.25	12920	13470	12920	16860	9080	12970	13287.80	1.43	0	21	13296	13132	12936	12772	12576	13215	12855	83	3890	500	9330	10	1	16252384	2153	6.25	1.72	12	0.83	2119.00	7719.00	19940	20230203	-33.55	10330	20231027	28.27	19940	-33.55	20230203	10330	28.27	20231027	19940	-33.55	20230203	10330	28.27	20231027	5.28	N	190510	500	83 억	232307	N	N	11	N	N
101	20231212	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13410	440	2	3.39	1616270050	121659	200.45	12920	13470	12920	16860	9080	12970	13285.25	1.43	0	5433	13296	13132	12936	12772	12576	13215	12855	83	3890	500	9330	10	1	16252384	2179	6.33	1.74	12	0.75	2119.00	7719.00	19940	20230203	-32.75	10330	20231027	29.82	19940	-32.75	20230203	10330	29.82	20231027	19940	-32.75	20230203	10330	29.82	20231027	5.28	N	190510	500	83 억	232307	N	N	11	N	N
102	20231212	120740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13420	450	2	3.47	1434969860	108149	178.19	12920	13450	12920	16860	9080	12970	13268.45	1.43	0	6904	13296	13132	12936	12772	12576	13215	12855	83	3890	500	9330	10	1	16252384	2181	6.33	1.74	12	0.67	2119.00	7719.00	19940	20230203	-32.70	10330	20231027	29.91	19940	-32.70	20230203	10330	29.91	20231027	19940	-32.70	20230203	10330	29.91	20231027	5.28	N	190510	500	83 억	232307	N	N	11	N	N
103	20231212	110754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13300	330	2	2.54	1033837290	78177	128.81	12920	13340	12920	16860	9080	12970	13224.32	1.43	0	-122	13296	13132	12936	12772	12576	13215	12855	83	3890	500	9330	10	1	16252384	2162	6.28	1.72	12	0.48	2119.00	7719.00	19940	20230203	-33.30	10330	20231027	28.75	19940	-33.30	20230203	10330	28.75	20231027	19940	-33.30	20230203	10330	28.75	20231027	5.28	N	190510	500	83 억	232307	N	N	11	N	N
104	20231212	100824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13250	280	2	2.16	859306960	65058	107.19	12920	13340	12920	16860	9080	12970	13208.32	1.43	0	824	13296	13132	12936	12772	12576	13215	12855	83	3890	500	9330	10	1	16252384	2153	6.25	1.72	12	0.40	2119.00	7719.00	19940	20230203	-33.55	10330	20231027	28.27	19940	-33.55	20230203	10330	28.27	20231027	19940	-33.55	20230203	10330	28.27	20231027	5.28	N	190510	500	83 억	232307	N	N	11	N	N
105	20231212	090823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13090	120	2	0.93	155630730	11949	19.69	12920	13180	12920	16860	9080	12970	13024.58	1.43	0	6405	13296	13132	12936	12772	12576	13215	12855	83	3890	500	9330	10	1	16252384	2127	6.18	1.70	12	0.07	2119.00	7719.00	19940	20230203	-34.35	10330	20231027	26.72	19940	-34.35	20230203	10330	26.72	20231027	19940	-34.35	20230203	10330	26.72	20231027	5.28	N	190510	500	83 억	232307	N	N	11	N	N
106	20231211	160827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12970	130	2	1.01	783198470	60287	168.71	12760	13100	12740	16690	8990	12840	12991.28	1.38	-1495	6548	13026	12932	12816	12722	12606	12980	12770	83	3850	500	9240	10	1	16252384	2108	6.12	1.68	12	0.37	2119.00	7719.00	19940	20230203	-34.95	10330	20231027	25.56	19940	-34.95	20230203	10330	25.56	20231027	19940	-34.95	20230203	10330	25.56	20231027	5.29	N	190510	500	83 억	224990	N	N	11	N	N
107	20231211	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	160	2	1.25	736138570	56661	158.56	12760	13100	12740	16690	8990	12840	12991.98	1.38	-1495	8575	13026	12932	12816	12722	12606	12980	12770	83	3850	500	9240	10	1	16252384	2113	6.13	1.68	12	0.35	2119.00	7719.00	19940	20230203	-34.80	10330	20231027	25.85	19940	-34.80	20230203	10330	25.85	20231027	19940	-34.80	20230203	10330	25.85	20231027	5.29	N	190510	500	83 억	224990	N	N	0	N	N
108	20231211	140824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13020	180	2	1.40	633842210	48789	136.53	12760	13100	12740	16690	8990	12840	12991.50	1.38	-1495	9124	13026	12932	12816	12722	12606	12980	12770	83	3850	500	9240	10	1	16252384	2116	6.14	1.69	12	0.30	2119.00	7719.00	19940	20230203	-34.70	10330	20231027	26.04	19940	-34.70	20230203	10330	26.04	20231027	19940	-34.70	20230203	10330	26.04	20231027	5.29	N	190510	500	83 억	224990	N	N	0	N	N
109	20231211	130824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	160	2	1.25	592092220	45586	127.57	12760	13100	12740	16690	8990	12840	12988.47	1.38	-1495	9725	13026	12932	12816	12722	12606	12980	12770	83	3850	500	9240	10	1	16252384	2113	6.13	1.68	12	0.28	2119.00	7719.00	19940	20230203	-34.80	10330	20231027	25.85	19940	-34.80	20230203	10330	25.85	20231027	19940	-34.80	20230203	10330	25.85	20231027	5.29	N	190510	500	83 억	224990	N	N	0	N	N
110	20231211	120824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12980	140	2	1.09	554535390	42702	119.50	12760	13100	12740	16690	8990	12840	12986.17	1.38	-1495	9576	13026	12932	12816	12722	12606	12980	12770	83	3850	500	9240	10	1	16252384	2110	6.13	1.68	12	0.26	2119.00	7719.00	19940	20230203	-34.90	10330	20231027	25.65	19940	-34.90	20230203	10330	25.65	20231027	19940	-34.90	20230203	10330	25.65	20231027	5.29	N	190510	500	83 억	224990	N	N	0	N	N
111	20231211	110820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13060	220	2	1.71	467392460	36005	100.76	12760	13100	12740	16690	8990	12840	12981.32	1.38	-1495	10451	13026	12932	12816	12722	12606	12980	12770	83	3850	500	9240	10	1	16252384	2123	6.16	1.69	12	0.22	2119.00	7719.00	19940	20230203	-34.50	10330	20231027	26.43	19940	-34.50	20230203	10330	26.43	20231027	19940	-34.50	20230203	10330	26.43	20231027	5.29	N	190510	500	83 억	224990	N	N	0	N	N
112	20231211	100819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13040	200	2	1.56	352362560	27152	75.98	12760	13100	12740	16690	8990	12840	12977.41	1.38	-1495	8900	13026	12932	12816	12722	12606	12980	12770	83	3850	500	9240	10	1	16252384	2119	6.15	1.69	12	0.17	2119.00	7719.00	19940	20230203	-34.60	10330	20231027	26.23	19940	-34.60	20230203	10330	26.23	20231027	19940	-34.60	20230203	10330	26.23	20231027	5.29	N	190510	500	83 억	224990	N	N	0	N	N
113	20231211	090819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-10	5	-0.08	69425090	5417	15.16	12760	12940	12740	16690	8990	12840	12816.15	1.38	-1495	3098	13026	12932	12816	12722	12606	12980	12770	83	3850	500	9240	10	1	16252384	2085	6.05	1.66	12	0.03	2119.00	7719.00	19940	20230203	-35.66	10330	20231027	24.20	19940	-35.66	20230203	10330	24.20	20231027	19940	-35.66	20230203	10330	24.20	20231027	5.29	N	190510	500	83 억	224990	N	N	0	N	N
114	20231208	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12840	120	2	0.94	449733720	35108	103.93	12700	12910	12700	16530	8910	12720	12809.99	1.38	0	1500	13073	12896	12783	12606	12493	12840	12550	83	3810	500	9150	10	1	16252384	2087	6.06	1.66	12	0.22	2119.00	7719.00	19940	20230203	-35.61	10330	20231027	24.30	19940	-35.61	20230203	10330	24.30	20231027	19940	-35.61	20230203	10330	24.30	20231027	5.31	N	190510	500	83 억	224990	N	N	0	N	N
115	20231208	150814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	50	2	0.39	392877820	30671	90.80	12700	12910	12700	16530	8910	12720	12809.42	1.38	0	2552	13073	12896	12783	12606	12493	12840	12550	83	3810	500	9150	10	1	16252384	2075	6.03	1.65	12	0.19	2119.00	7719.00	19940	20230203	-35.96	10330	20231027	23.62	19940	-35.96	20230203	10330	23.62	20231027	19940	-35.96	20230203	10330	23.62	20231027	5.31	N	190510	500	83 억	224990	N	N	0	N	N
116	20231208	140813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12780	60	2	0.47	363315240	28357	83.95	12700	12910	12700	16530	8910	12720	12812.19	1.38	0	2718	13073	12896	12783	12606	12493	12840	12550	83	3810	500	9150	10	1	16252384	2077	6.03	1.66	12	0.17	2119.00	7719.00	19940	20230203	-35.91	10330	20231027	23.72	19940	-35.91	20230203	10330	23.72	20231027	19940	-35.91	20230203	10330	23.72	20231027	5.31	N	190510	500	83 억	224990	N	N	0	N	N
117	20231208	130812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12820	100	2	0.79	322962650	25202	74.61	12700	12910	12700	16530	8910	12720	12814.96	1.38	0	2110	13073	12896	12783	12606	12493	12840	12550	83	3810	500	9150	10	1	16252384	2084	6.05	1.66	12	0.16	2119.00	7719.00	19940	20230203	-35.71	10330	20231027	24.10	19940	-35.71	20230203	10330	24.10	20231027	19940	-35.71	20230203	10330	24.10	20231027	5.31	N	190510	500	83 억	224990	N	N	0	N	N
118	20231208	120809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12800	80	2	0.63	291496040	22746	67.34	12700	12910	12700	16530	8910	12720	12815.27	1.38	0	3273	13073	12896	12783	12606	12493	12840	12550	83	3810	500	9150	10	1	16252384	2080	6.04	1.66	12	0.14	2119.00	7719.00	19940	20230203	-35.81	10330	20231027	23.91	19940	-35.81	20230203	10330	23.91	20231027	19940	-35.81	20230203	10330	23.91	20231027	5.31	N	190510	500	83 억	224990	N	N	0	N	N
119	20231208	110806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12820	100	2	0.79	247084420	19283	57.08	12700	12910	12700	16530	8910	12720	12813.59	1.38	0	3648	13073	12896	12783	12606	12493	12840	12550	83	3810	500	9150	10	1	16252384	2084	6.05	1.66	12	0.12	2119.00	7719.00	19940	20230203	-35.71	10330	20231027	24.10	19940	-35.71	20230203	10330	24.10	20231027	19940	-35.71	20230203	10330	24.10	20231027	5.31	N	190510	500	83 억	224990	N	N	0	N	N
120	20231208	100815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12850	130	2	1.02	186224530	14539	43.04	12700	12910	12700	16530	8910	12720	12808.62	1.38	0	5015	13073	12896	12783	12606	12493	12840	12550	83	3810	500	9150	10	1	16252384	2088	6.06	1.66	12	0.09	2119.00	7719.00	19940	20230203	-35.56	10330	20231027	24.39	19940	-35.56	20230203	10330	24.39	20231027	19940	-35.56	20230203	10330	24.39	20231027	5.31	N	190510	500	83 억	224990	N	N	0	N	N
121	20231208	090805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	140	2	1.10	98969740	7756	22.96	12700	12900	12700	16530	8910	12720	12760.41	1.38	0	4497	13073	12896	12783	12606	12493	12840	12550	83	3810	500	9150	10	1	16252384	2090	6.07	1.67	12	0.05	2119.00	7719.00	19940	20230203	-35.51	10330	20231027	24.49	19940	-35.51	20230203	10330	24.49	20231027	19940	-35.51	20230203	10330	24.49	20231027	5.31	N	190510	500	83 억	224990	N	N	0	N	N
122	20231207	160809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12720	-170	5	-1.32	431780340	33778	65.34	12900	12960	12670	16750	9030	12890	12782.89	1.45	0	-9928	13150	13020	12780	12650	12410	13085	12715	83	3860	500	9280	10	1	16252384	2067	6.00	1.65	12	0.21	2119.00	7719.00	19940	20230203	-36.21	10330	20231027	23.14	19940	-36.21	20230203	10330	23.14	20231027	19940	-36.21	20230203	10330	23.14	20231027	5.30	N	190510	500	83 억	234915	N	N	9	N	N
123	20231207	150811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12750	-140	5	-1.09	412189290	32240	62.37	12900	12960	12670	16750	9030	12890	12785.03	1.45	0	-9468	13150	13020	12780	12650	12410	13085	12715	83	3860	500	9280	10	1	16252384	2072	6.02	1.65	12	0.20	2119.00	7719.00	19940	20230203	-36.06	10330	20231027	23.43	19940	-36.06	20230203	10330	23.43	20231027	19940	-36.06	20230203	10330	23.43	20231027	5.30	N	190510	500	83 억	234915	N	N	9	N	N
124	20231207	140805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	-30	5	-0.23	337296080	26384	51.04	12900	12960	12670	16750	9030	12890	12784.11	1.45	0	-8892	13150	13020	12780	12650	12410	13085	12715	83	3860	500	9280	10	1	16252384	2090	6.07	1.67	12	0.16	2119.00	7719.00	19940	20230203	-35.51	10330	20231027	24.49	19940	-35.51	20230203	10330	24.49	20231027	19940	-35.51	20230203	10330	24.49	20231027	5.30	N	190510	500	83 억	234915	N	N	9	N	N
125	20231207	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	-30	5	-0.23	309032590	24186	46.79	12900	12960	12670	16750	9030	12890	12777.33	1.45	0	-8544	13150	13020	12780	12650	12410	13085	12715	83	3860	500	9280	10	1	16252384	2090	6.07	1.67	12	0.15	2119.00	7719.00	19940	20230203	-35.51	10330	20231027	24.49	19940	-35.51	20230203	10330	24.49	20231027	19940	-35.51	20230203	10330	24.49	20231027	5.30	N	190510	500	83 억	234915	N	N	9	N	N
126	20231207	120807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12780	-110	5	-0.85	266174110	20843	40.32	12900	12960	12670	16750	9030	12890	12770.43	1.45	0	-9419	13150	13020	12780	12650	12410	13085	12715	83	3860	500	9280	10	1	16252384	2077	6.03	1.66	12	0.13	2119.00	7719.00	19940	20230203	-35.91	10330	20231027	23.72	19940	-35.91	20230203	10330	23.72	20231027	19940	-35.91	20230203	10330	23.72	20231027	5.30	N	190510	500	83 억	234915	N	N	9	N	N
127	20231207	110802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12670	-220	5	-1.71	234956690	18390	35.58	12900	12960	12670	16750	9030	12890	12776.33	1.45	0	-9439	13150	13020	12780	12650	12410	13085	12715	83	3860	500	9280	10	1	16252384	2059	5.98	1.64	12	0.11	2119.00	7719.00	19940	20230203	-36.46	10330	20231027	22.65	19940	-36.46	20230203	10330	22.65	20231027	19940	-36.46	20230203	10330	22.65	20231027	5.30	N	190510	500	83 억	234915	N	N	9	N	N
128	20231207	100759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	-120	5	-0.93	136525340	10651	20.60	12900	12960	12750	16750	9030	12890	12818.08	1.45	0	-4832	13150	13020	12780	12650	12410	13085	12715	83	3860	500	9280	10	1	16252384	2075	6.03	1.65	12	0.07	2119.00	7719.00	19940	20230203	-35.96	10330	20231027	23.62	19940	-35.96	20230203	10330	23.62	20231027	19940	-35.96	20230203	10330	23.62	20231027	5.30	N	190510	500	83 억	234915	N	N	9	N	N
129	20231207	090807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-60	5	-0.47	27224140	2110	4.08	12900	12960	12770	16750	9030	12890	12902.44	1.45	0	-1066	13150	13020	12780	12650	12410	13085	12715	83	3860	500	9280	10	1	16252384	2085	6.05	1.66	12	0.01	2119.00	7719.00	19940	20230203	-35.66	10330	20231027	24.20	19940	-35.66	20230203	10330	24.20	20231027	19940	-35.66	20230203	10330	24.20	20231027	5.30	N	190510	500	83 억	234915	N	N	9	N	N
130	20231206	160755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12890	290	2	2.30	654028940	51321	54.41	12610	12910	12540	16380	8820	12600	12743.87	1.37	0	12336	13380	12990	12730	12340	12080	12860	12210	83	3780	500	9070	10	1	16252384	2095	6.08	1.67	12	0.32	2119.00	7719.00	19940	20230203	-35.36	10330	20231027	24.78	19940	-35.36	20230203	10330	24.78	20231027	19940	-35.36	20230203	10330	24.78	20231027	5.30	N	190510	500	83 억	222584	N	N	9	N	N
131	20231206	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	260	2	2.06	610798440	47961	50.85	12610	12910	12540	16380	8820	12600	12735.32	1.37	0	11330	13380	12990	12730	12340	12080	12860	12210	83	3780	500	9070	10	1	16252384	2090	6.07	1.67	12	0.30	2119.00	7719.00	19940	20230203	-35.51	10330	20231027	24.49	19940	-35.51	20230203	10330	24.49	20231027	19940	-35.51	20230203	10330	24.49	20231027	5.30	N	190510	500	83 억	222584	N	N	16	N	N
132	20231206	140807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	230	2	1.83	483404600	38038	40.33	12610	12910	12540	16380	8820	12600	12708.47	1.37	0	9965	13380	12990	12730	12340	12080	12860	12210	83	3780	500	9070	10	1	16252384	2085	6.05	1.66	12	0.23	2119.00	7719.00	19940	20230203	-35.66	10330	20231027	24.20	19940	-35.66	20230203	10330	24.20	20231027	19940	-35.66	20230203	10330	24.20	20231027	5.30	N	190510	500	83 억	222584	N	N	16	N	N
133	20231206	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12800	200	2	1.59	439113150	34582	36.66	12610	12910	12540	16380	8820	12600	12697.75	1.37	0	9343	13380	12990	12730	12340	12080	12860	12210	83	3780	500	9070	10	1	16252384	2080	6.04	1.66	12	0.21	2119.00	7719.00	19940	20230203	-35.81	10330	20231027	23.91	19940	-35.81	20230203	10330	23.91	20231027	19940	-35.81	20230203	10330	23.91	20231027	5.30	N	190510	500	83 억	222584	N	N	16	N	N
134	20231206	120755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12880	280	2	2.22	378149080	29831	31.63	12610	12910	12540	16380	8820	12600	12676.39	1.37	0	9455	13380	12990	12730	12340	12080	12860	12210	83	3780	500	9070	10	1	16252384	2093	6.08	1.67	12	0.18	2119.00	7719.00	19940	20230203	-35.41	10330	20231027	24.69	19940	-35.41	20230203	10330	24.69	20231027	19940	-35.41	20230203	10330	24.69	20231027	5.30	N	190510	500	83 억	222584	N	N	16	N	N
135	20231206	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12790	190	2	1.51	297827230	23570	24.99	12610	12800	12540	16380	8820	12600	12635.86	1.37	0	9368	13380	12990	12730	12340	12080	12860	12210	83	3780	500	9070	10	1	16252384	2079	6.04	1.66	12	0.15	2119.00	7719.00	19940	20230203	-35.86	10330	20231027	23.81	19940	-35.86	20230203	10330	23.81	20231027	19940	-35.86	20230203	10330	23.81	20231027	5.30	N	190510	500	83 억	222584	N	N	16	N	N
136	20231206	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12580	-20	5	-0.16	125328940	9947	10.55	12610	12700	12540	16380	8820	12600	12599.67	1.37	0	1340	13380	12990	12730	12340	12080	12860	12210	83	3780	500	9070	10	1	16252384	2045	5.94	1.63	12	0.06	2119.00	7719.00	19940	20230203	-36.91	10330	20231027	21.78	19940	-36.91	20230203	10330	21.78	20231027	19940	-36.91	20230203	10330	21.78	20231027	5.30	N	190510	500	83 억	222584	N	N	16	N	N
137	20231206	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12600	0	3	0.00	35627520	2829	3.00	12610	12700	12540	16380	8820	12600	12593.67	1.37	0	142	13380	12990	12730	12340	12080	12860	12210	83	3780	500	9070	10	1	16252384	2048	5.95	1.63	12	0.02	2119.00	7719.00	19940	20230203	-36.81	10330	20231027	21.97	19940	-36.81	20230203	10330	21.97	20231027	19940	-36.81	20230203	10330	21.97	20231027	5.30	N	190510	500	83 억	222584	N	N	16	N	N
138	20231205	160805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12600	-420	5	-3.23	1201918070	94072	75.70	13020	13120	12470	16920	9120	13020	12776.98	1.57	0	-32352	13586	13302	13116	12832	12646	13445	12975	83	3900	500	9370	10	1	16252384	2048	5.95	1.63	12	0.58	2119.00	7719.00	19940	20230203	-36.81	10330	20231027	21.97	19940	-36.81	20230203	10330	21.97	20231027	19940	-36.81	20230203	10330	21.97	20231027	5.32	N	190510	500	83 억	254921	N	N	16	N	N
139	20231205	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12500	-520	5	-3.99	1071271990	83651	67.31	13020	13120	12500	16920	9120	13020	12806.45	1.57	0	-34801	13586	13302	13116	12832	12646	13445	12975	83	3900	500	9370	10	1	16252384	2032	5.90	1.62	12	0.51	2119.00	7719.00	19940	20230203	-37.31	10330	20231027	21.01	19940	-37.31	20230203	10330	21.01	20231027	19940	-37.31	20230203	10330	21.01	20231027	5.32	N	190510	500	83 억	254921	N	N	19	N	N
140	20231205	140801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12650	-370	5	-2.84	840159010	65329	52.57	13020	13120	12650	16920	9120	13020	12860.43	1.57	0	-29723	13586	13302	13116	12832	12646	13445	12975	83	3900	500	9370	10	1	16252384	2056	5.97	1.64	12	0.40	2119.00	7719.00	19940	20230203	-36.56	10330	20231027	22.46	19940	-36.56	20230203	10330	22.46	20231027	19940	-36.56	20230203	10330	22.46	20231027	5.32	N	190510	500	83 억	254921	N	N	19	N	N
141	20231205	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12790	-230	5	-1.77	665256240	51587	41.51	13020	13120	12760	16920	9120	13020	12895.81	1.57	0	-19703	13586	13302	13116	12832	12646	13445	12975	83	3900	500	9370	10	1	16252384	2079	6.04	1.66	12	0.32	2119.00	7719.00	19940	20230203	-35.86	10330	20231027	23.81	19940	-35.86	20230203	10330	23.81	20231027	19940	-35.86	20230203	10330	23.81	20231027	5.32	N	190510	500	83 억	254921	N	N	19	N	N
142	20231205	120755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12800	-220	5	-1.69	624008510	48362	38.91	13020	13120	12760	16920	9120	13020	12902.87	1.57	0	-17733	13586	13302	13116	12832	12646	13445	12975	83	3900	500	9370	10	1	16252384	2080	6.04	1.66	12	0.30	2119.00	7719.00	19940	20230203	-35.81	10330	20231027	23.91	19940	-35.81	20230203	10330	23.91	20231027	19940	-35.81	20230203	10330	23.91	20231027	5.32	N	190510	500	83 억	254921	N	N	19	N	N
143	20231205	110756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12780	-240	5	-1.84	545799440	42250	34.00	13020	13120	12760	16920	9120	13020	12918.33	1.57	0	-14586	13586	13302	13116	12832	12646	13445	12975	83	3900	500	9370	10	1	16252384	2077	6.03	1.66	12	0.26	2119.00	7719.00	19940	20230203	-35.91	10330	20231027	23.72	19940	-35.91	20230203	10330	23.72	20231027	19940	-35.91	20230203	10330	23.72	20231027	5.32	N	190510	500	83 억	254921	N	N	19	N	N
144	20231205	100800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12900	-120	5	-0.92	405286120	31304	25.19	13020	13120	12870	16920	9120	13020	12946.78	1.57	0	-12378	13586	13302	13116	12832	12646	13445	12975	83	3900	500	9370	10	1	16252384	2097	6.09	1.67	12	0.19	2119.00	7719.00	19940	20230203	-35.31	10330	20231027	24.88	19940	-35.31	20230203	10330	24.88	20231027	19940	-35.31	20230203	10330	24.88	20231027	5.32	N	190510	500	83 억	254921	N	N	19	N	N
145	20231205	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12960	-60	5	-0.46	81611700	6273	5.05	13020	13120	12910	16920	9120	13020	13010.00	1.57	0	-3044	13586	13302	13116	12832	12646	13445	12975	83	3900	500	9370	10	1	16252384	2106	6.12	1.68	12	0.04	2119.00	7719.00	19940	20230203	-35.01	10330	20231027	25.46	19940	-35.01	20230203	10330	25.46	20231027	19940	-35.01	20230203	10330	25.46	20231027	5.32	N	190510	500	83 억	254921	N	N	19	N	N
146	20231204	160751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13020	170	2	1.32	1636546380	124254	236.80	13000	13400	12930	16700	9000	12850	13171.26	1.63	0	-10007	13123	12986	12853	12716	12583	12920	12650	83	3850	500	9250	10	1	16252384	2116	6.14	1.69	12	0.76	2119.00	7719.00	19940	20230203	-34.70	10330	20231027	26.04	19940	-34.70	20230203	10330	26.04	20231027	19940	-34.70	20230203	10330	26.04	20231027	5.27	N	190510	500	83 억	265154	N	N	19	N	N
147	20231204	150755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13010	160	2	1.25	1600677080	121501	231.55	13000	13400	12930	16700	9000	12850	13174.19	1.63	0	-9276	13123	12986	12853	12716	12583	12920	12650	83	3850	500	9250	10	1	16252384	2114	6.14	1.69	12	0.75	2119.00	7719.00	19940	20230203	-34.75	10330	20231027	25.94	19940	-34.75	20230203	10330	25.94	20231027	19940	-34.75	20230203	10330	25.94	20231027	5.27	N	190510	500	83 억	265154	N	N	23	N	N
148	20231204	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13080	230	2	1.79	1455551270	110362	210.32	13000	13400	12930	16700	9000	12850	13188.88	1.63	0	-8681	13123	12986	12853	12716	12583	12920	12650	83	3850	500	9250	10	1	16252384	2126	6.17	1.69	12	0.68	2119.00	7719.00	19940	20230203	-34.40	10330	20231027	26.62	19940	-34.40	20230203	10330	26.62	20231027	19940	-34.40	20230203	10330	26.62	20231027	5.27	N	190510	500	83 억	265154	N	N	23	N	N
149	20231204	130748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13060	210	2	1.63	1391546280	105469	201.00	13000	13400	12930	16700	9000	12850	13193.89	1.63	0	-7601	13123	12986	12853	12716	12583	12920	12650	83	3850	500	9250	10	1	16252384	2123	6.16	1.69	12	0.65	2119.00	7719.00	19940	20230203	-34.50	10330	20231027	26.43	19940	-34.50	20230203	10330	26.43	20231027	19940	-34.50	20230203	10330	26.43	20231027	5.27	N	190510	500	83 억	265154	N	N	23	N	N
150	20231204	120749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13180	330	2	2.57	1271734600	96334	183.59	13000	13400	12930	16700	9000	12850	13201.31	1.63	0	-5482	13123	12986	12853	12716	12583	12920	12650	83	3850	500	9250	10	1	16252384	2142	6.22	1.71	12	0.59	2119.00	7719.00	19940	20230203	-33.90	10330	20231027	27.59	19940	-33.90	20230203	10330	27.59	20231027	19940	-33.90	20230203	10330	27.59	20231027	5.27	N	190510	500	83 억	265154	N	N	23	N	N
151	20231204	110751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13160	310	2	2.41	1205870760	91324	174.04	13000	13400	12930	16700	9000	12850	13204.31	1.63	0	-4152	13123	12986	12853	12716	12583	12920	12650	83	3850	500	9250	10	1	16252384	2139	6.21	1.70	12	0.56	2119.00	7719.00	19940	20230203	-34.00	10330	20231027	27.40	19940	-34.00	20230203	10330	27.40	20231027	19940	-34.00	20230203	10330	27.40	20231027	5.27	N	190510	500	83 억	265154	N	N	23	N	N
152	20231204	100750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13360	510	2	3.97	972078520	73652	140.36	13000	13400	12930	16700	9000	12850	13198.26	1.63	0	4823	13123	12986	12853	12716	12583	12920	12650	83	3850	500	9250	10	1	16252384	2171	6.30	1.73	12	0.45	2119.00	7719.00	19940	20230203	-33.00	10330	20231027	29.33	19940	-33.00	20230203	10330	29.33	20231027	19940	-33.00	20230203	10330	29.33	20231027	5.27	N	190510	500	83 억	265154	N	N	23	N	N
153	20231204	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12950	100	2	0.78	136234980	10444	19.90	13000	13170	12930	16700	9000	12850	13044.33	1.63	0	498	13123	12986	12853	12716	12583	12920	12650	83	3850	500	9250	10	1	16252384	2105	6.11	1.68	12	0.06	2119.00	7719.00	19940	20230203	-35.06	10330	20231027	25.36	19940	-35.06	20230203	10330	25.36	20231027	19940	-35.06	20230203	10330	25.36	20231027	5.27	N	190510	500	83 억	265154	N	N	23	N	N
154	20231201	160750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12850	-140	5	-1.08	670939630	52275	84.88	12960	12990	12720	16880	9100	12990	12834.74	1.63	0	-549	13210	13100	12990	12880	12770	13045	12825	83	3890	500	9350	10	1	16252384	2088	6.06	1.66	12	0.32	2119.00	7719.00	19940	20230203	-35.56	10330	20231027	24.39	19940	-35.56	20230203	10330	24.39	20231027	19940	-35.56	20230203	10330	24.39	20231027	5.27	N	190510	500	83 억	265702	N	N	23	N	N
155	20231201	150747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12800	-190	5	-1.46	634214290	49411	80.23	12960	12990	12720	16880	9100	12990	12835.49	1.63	0	-359	13210	13100	12990	12880	12770	13045	12825	83	3890	500	9350	10	1	16252384	2080	6.04	1.66	12	0.30	2119.00	7719.00	19940	20230203	-35.81	10330	20231027	23.91	19940	-35.81	20230203	10330	23.91	20231027	19940	-35.81	20230203	10330	23.91	20231027	5.27	N	190510	500	83 억	265702	N	N	3	N	N
156	20231201	140748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	-130	5	-1.00	576106180	44881	72.88	12960	12990	12720	16880	9100	12990	12836.30	1.63	0	-157	13210	13100	12990	12880	12770	13045	12825	83	3890	500	9350	10	1	16252384	2090	6.07	1.67	12	0.28	2119.00	7719.00	19940	20230203	-35.51	10330	20231027	24.49	19940	-35.51	20230203	10330	24.49	20231027	19940	-35.51	20230203	10330	24.49	20231027	5.27	N	190510	500	83 억	265702	N	N	3	N	N
157	20231201	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12880	-110	5	-0.85	543625010	42358	68.78	12960	12990	12720	16880	9100	12990	12834.06	1.63	0	371	13210	13100	12990	12880	12770	13045	12825	83	3890	500	9350	10	1	16252384	2093	6.08	1.67	12	0.26	2119.00	7719.00	19940	20230203	-35.41	10330	20231027	24.69	19940	-35.41	20230203	10330	24.69	20231027	19940	-35.41	20230203	10330	24.69	20231027	5.27	N	190510	500	83 억	265702	N	N	3	N	N
158	20231201	120755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12840	-150	5	-1.15	506570660	39474	64.10	12960	12990	12720	16880	9100	12990	12833.02	1.63	0	799	13210	13100	12990	12880	12770	13045	12825	83	3890	500	9350	10	1	16252384	2087	6.06	1.66	12	0.24	2119.00	7719.00	19940	20230203	-35.61	10330	20231027	24.30	19940	-35.61	20230203	10330	24.30	20231027	19940	-35.61	20230203	10330	24.30	20231027	5.27	N	190510	500	83 억	265702	N	N	3	N	N
159	20231201	110750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-160	5	-1.23	478333830	37277	60.53	12960	12990	12720	16880	9100	12990	12831.88	1.63	0	1620	13210	13100	12990	12880	12770	13045	12825	83	3890	500	9350	10	1	16252384	2085	6.05	1.66	12	0.23	2119.00	7719.00	19940	20230203	-35.66	10330	20231027	24.20	19940	-35.66	20230203	10330	24.20	20231027	19940	-35.66	20230203	10330	24.20	20231027	5.27	N	190510	500	83 억	265702	N	N	3	N	N
160	20231201	100756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12780	-210	5	-1.62	317756550	24803	40.28	12960	12960	12720	16880	9100	12990	12811.21	1.63	0	-2715	13210	13100	12990	12880	12770	13045	12825	83	3890	500	9350	10	1	16252384	2077	6.03	1.66	12	0.15	2119.00	7719.00	19940	20230203	-35.91	10330	20231027	23.72	19940	-35.91	20230203	10330	23.72	20231027	19940	-35.91	20230203	10330	23.72	20231027	5.27	N	190510	500	83 억	265702	N	N	3	N	N
161	20231201	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12910	-80	5	-0.62	26779690	2069	3.36	12960	12960	12900	16880	9100	12990	12943.30	1.63	0	-523	13210	13100	12990	12880	12770	13045	12825	83	3890	500	9350	10	1	16252384	2098	6.09	1.67	12	0.01	2119.00	7719.00	19940	20230203	-35.26	10330	20231027	24.98	19940	-35.26	20230203	10330	24.98	20231027	19940	-35.26	20230203	10330	24.98	20231027	5.27	N	190510	500	83 억	265702	N	N	3	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History