KissMeData/243840/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161128	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3220443800	69087	41.73	46650	47350	46050	60600	32700	46650	46613.28	4.57	5437	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.89	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	355727	N	N	24	N	N
3	20231229	151114	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3220443800	69087	41.73	46650	47350	46050	60600	32700	46650	46613.28	4.57	5437	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.89	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	355727	N	N	24	N	N
4	20231229	141113	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3220443800	69087	41.73	46650	47350	46050	60600	32700	46650	46613.28	4.57	5437	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.89	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	355727	N	N	24	N	N
5	20231229	131115	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3220443800	69087	41.73	46650	47350	46050	60600	32700	46650	46613.28	4.57	5437	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.89	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	355727	N	N	24	N	N
6	20231229	121117	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3220443800	69087	41.73	46650	47350	46050	60600	32700	46650	46613.28	4.57	5437	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.89	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	355727	N	N	24	N	N
7	20231229	111026	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3220443800	69087	41.73	46650	47350	46050	60600	32700	46650	46613.28	4.57	5437	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.89	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	355727	N	N	24	N	N
8	20231229	101038	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3220443800	69087	41.73	46650	47350	46050	60600	32700	46650	46613.28	4.57	5437	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.89	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	355727	N	N	24	N	N
9	20231229	091037	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3220443800	69087	41.73	46650	47350	46050	60600	32700	46650	46613.28	4.57	5437	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.89	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	355727	N	N	24	N	N
10	20231228	161026	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	3193648950	68513	41.39	46650	47350	46050	60600	32700	46650	46613.28	4.50	0	4721	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.88	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	350290	N	N	24	N	N
11	20231228	151034	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46600	-50	5	-0.11	2987220400	64091	38.72	46650	47350	46050	60600	32700	46650	46609.03	4.50	0	4546	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3627	21.64	1.38	12	0.82	2153.00	33822.00	58000	20230411	-19.66	36400	20231101	28.02	58000	-19.66	20230411	36400	28.02	20231101	58000	-19.66	20230411	36400	28.02	20231101	3.06	N	243840	2500	194 억	350290	N	N	6	N	N
12	20231228	141025	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46450	-200	5	-0.43	2684241750	57569	34.78	46650	47350	46050	60600	32700	46650	46626.51	4.50	0	2768	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3616	21.57	1.37	12	0.74	2153.00	33822.00	58000	20230411	-19.91	36400	20231101	27.61	58000	-19.91	20230411	36400	27.61	20231101	58000	-19.91	20230411	36400	27.61	20231101	3.06	N	243840	2500	194 억	350290	N	N	6	N	N
13	20231228	131026	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46500	-150	5	-0.32	2429269900	52081	31.46	46650	47350	46050	60600	32700	46650	46644.07	4.50	0	1692	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3619	21.60	1.37	12	0.67	2153.00	33822.00	58000	20230411	-19.83	36400	20231101	27.75	58000	-19.83	20230411	36400	27.75	20231101	58000	-19.83	20230411	36400	27.75	20231101	3.06	N	243840	2500	194 억	350290	N	N	6	N	N
14	20231228	121029	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46700	50	2	0.11	2126440250	45570	27.53	46650	47350	46050	60600	32700	46650	46663.17	4.50	0	1302	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3635	21.69	1.38	12	0.59	2153.00	33822.00	58000	20230411	-19.48	36400	20231101	28.30	58000	-19.48	20230411	36400	28.30	20231101	58000	-19.48	20230411	36400	28.30	20231101	3.06	N	243840	2500	194 억	350290	N	N	6	N	N
15	20231228	111031	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46750	100	2	0.21	1850061450	39653	23.95	46650	47350	46050	60600	32700	46650	46656.28	4.50	0	1454	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3639	21.71	1.38	12	0.51	2153.00	33822.00	58000	20230411	-19.40	36400	20231101	28.43	58000	-19.40	20230411	36400	28.43	20231101	58000	-19.40	20230411	36400	28.43	20231101	3.06	N	243840	2500	194 억	350290	N	N	6	N	N
16	20231228	101027	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46950	300	2	0.64	1338532100	28755	17.37	46650	47000	46050	60600	32700	46650	46549.47	4.50	0	4169	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3654	21.81	1.39	12	0.37	2153.00	33822.00	58000	20230411	-19.05	36400	20231101	28.98	58000	-19.05	20230411	36400	28.98	20231101	58000	-19.05	20230411	36400	28.98	20231101	3.06	N	243840	2500	194 억	350290	N	N	6	N	N
17	20231228	091031	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46150	-500	5	-1.07	433067550	9342	5.64	46650	46750	46050	60600	32700	46650	46356.42	4.50	0	737	48983	47816	46883	45716	44783	47350	45250	195	13950	2500	34520	50	1	7783807	3592	21.44	1.36	12	0.12	2153.00	33822.00	58000	20230411	-20.43	36400	20231101	26.79	58000	-20.43	20230411	36400	26.79	20231101	58000	-20.43	20230411	36400	26.79	20231101	3.06	N	243840	2500	194 억	350290	N	N	6	N	N
18	20231227	161016	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46650	-1150	5	-2.41	7677108900	164220	19.82	47650	48050	45950	62100	33500	47800	46720.31	4.53	-66	-3809	52700	50250	47850	45400	43000	51475	46625	195	14300	2500	35370	50	1	7783807	3631	21.67	1.38	12	2.11	2153.00	33822.00	58000	20230411	-19.57	36400	20231101	28.16	58000	-19.57	20230411	36400	28.16	20231101	58000	-19.57	20230411	36400	28.16	20231101	3.05	N	243840	2500	194 억	352632	N	N	6	N	N
19	20231227	151031	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46600	-1200	5	-2.51	7481006100	160015	19.31	47650	48050	45950	62100	33500	47800	46722.58	4.53	-66	-3306	52700	50250	47850	45400	43000	51475	46625	195	14300	2500	35370	50	1	7783807	3627	21.64	1.38	12	2.06	2153.00	33822.00	58000	20230411	-19.66	36400	20231101	28.02	58000	-19.66	20230411	36400	28.02	20231101	58000	-19.66	20230411	36400	28.02	20231101	3.05	N	243840	2500	194 억	352632	N	N	0	N	N
20	20231227	141026	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46600	-1200	5	-2.51	6981150950	149297	18.02	47650	48050	45950	62100	33500	47800	46728.91	4.53	-66	-2600	52700	50250	47850	45400	43000	51475	46625	195	14300	2500	35370	50	1	7783807	3627	21.64	1.38	12	1.92	2153.00	33822.00	58000	20230411	-19.66	36400	20231101	28.02	58000	-19.66	20230411	36400	28.02	20231101	58000	-19.66	20230411	36400	28.02	20231101	3.05	N	243840	2500	194 억	352632	N	N	0	N	N
21	20231227	131018	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46150	-1650	5	-3.45	6624634300	141607	17.09	47650	48050	45950	62100	33500	47800	46749.52	4.53	-66	-2862	52700	50250	47850	45400	43000	51475	46625	195	14300	2500	35370	50	1	7783807	3592	21.44	1.36	12	1.82	2153.00	33822.00	58000	20230411	-20.43	36400	20231101	26.79	58000	-20.43	20230411	36400	26.79	20231101	58000	-20.43	20230411	36400	26.79	20231101	3.05	N	243840	2500	194 억	352632	N	N	0	N	N
22	20231227	121019	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46350	-1450	5	-3.03	6144948250	131233	15.84	47650	48050	45950	62100	33500	47800	46791.24	4.53	-66	-579	52700	50250	47850	45400	43000	51475	46625	195	14300	2500	35370	50	1	7783807	3608	21.53	1.37	12	1.69	2153.00	33822.00	58000	20230411	-20.09	36400	20231101	27.34	58000	-20.09	20230411	36400	27.34	20231101	58000	-20.09	20230411	36400	27.34	20231101	3.05	N	243840	2500	194 억	352632	N	N	0	N	N
23	20231227	111028	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46600	-1200	5	-2.51	5720889800	122096	14.73	47650	48050	45950	62100	33500	47800	46820.74	4.53	-66	392	52700	50250	47850	45400	43000	51475	46625	195	14300	2500	35370	50	1	7783807	3627	21.64	1.38	12	1.57	2153.00	33822.00	58000	20230411	-19.66	36400	20231101	28.02	58000	-19.66	20230411	36400	28.02	20231101	58000	-19.66	20230411	36400	28.02	20231101	3.05	N	243840	2500	194 억	352632	N	N	0	N	N
24	20231227	101026	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46400	-1400	5	-2.93	4909788750	104693	12.63	47650	48050	45950	62100	33500	47800	46857.82	4.53	-66	189	52700	50250	47850	45400	43000	51475	46625	195	14300	2500	35370	50	1	7783807	3612	21.55	1.37	12	1.35	2153.00	33822.00	58000	20230411	-20.00	36400	20231101	27.47	58000	-20.00	20230411	36400	27.47	20231101	58000	-20.00	20230411	36400	27.47	20231101	3.05	N	243840	2500	194 억	352632	N	N	0	N	N
25	20231227	091029	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47600	-200	5	-0.42	2272638050	47936	5.78	47650	48050	46600	62100	33500	47800	47370.85	4.53	-66	-4638	52700	50250	47850	45400	43000	51475	46625	195	14300	2500	35370	50	1	7783807	3705	22.11	1.41	12	0.62	2153.00	33822.00	58000	20230411	-17.93	36400	20231101	30.77	58000	-17.93	20230411	36400	30.77	20231101	58000	-17.93	20230411	36400	30.77	20231101	3.05	N	243840	2500	194 억	352632	N	N	0	N	N
26	20231226	161027	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47800	6000	2	14.35	39538407550	824269	5921.05	45800	50300	45450	54300	29300	41800	47967.96	4.65	0	-6866	42933	42366	41933	41366	40933	42150	41150	195	12500	2500	30930	50	1	7783807	3721	22.20	1.41	12	10.59	2153.00	33822.00	58000	20230411	-17.59	36400	20231101	31.32	58000	-17.59	20230411	36400	31.32	20231101	58000	-17.59	20230411	36400	31.32	20231101	3.06	N	243840	2500	194 억	361817	N	N	4	N	N
27	20231226	151026	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	48200	6400	2	15.31	38657745000	805847	5788.71	45800	50300	45450	54300	29300	41800	47971.57	4.65	0	-7289	42933	42366	41933	41366	40933	42150	41150	195	12500	2500	30930	50	1	7783807	3752	22.39	1.43	12	10.35	2153.00	33822.00	58000	20230411	-16.90	36400	20231101	32.42	58000	-16.90	20230411	36400	32.42	20231101	58000	-16.90	20230411	36400	32.42	20231101	3.06	N	243840	2500	194 억	361817	N	N	4	N	N
28	20231226	141029	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	48750	6950	2	16.63	36112927150	752725	5407.12	45800	50300	45450	54300	29300	41800	47976.26	4.65	0	-8435	42933	42366	41933	41366	40933	42150	41150	195	12500	2500	30930	50	1	7783807	3795	22.64	1.44	12	9.67	2153.00	33822.00	58000	20230411	-15.95	36400	20231101	33.93	58000	-15.95	20230411	36400	33.93	20231101	58000	-15.95	20230411	36400	33.93	20231101	3.06	N	243840	2500	194 억	361817	N	N	4	N	N
29	20231226	131027	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	48650	6850	2	16.39	33441413500	697912	5013.38	45800	50300	45450	54300	29300	41800	47916.38	4.65	0	-13565	42933	42366	41933	41366	40933	42150	41150	195	12500	2500	30930	50	1	7783807	3787	22.60	1.44	12	8.97	2153.00	33822.00	58000	20230411	-16.12	36400	20231101	33.65	58000	-16.12	20230411	36400	33.65	20231101	58000	-16.12	20230411	36400	33.65	20231101	3.06	N	243840	2500	194 억	361817	N	N	4	N	N
30	20231226	121026	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47500	5700	2	13.64	31164947700	650579	4673.36	45800	50300	45450	54300	29300	41800	47903.40	4.65	0	-9014	42933	42366	41933	41366	40933	42150	41150	195	12500	2500	30930	50	1	7783807	3697	22.06	1.40	12	8.36	2153.00	33822.00	58000	20230411	-18.10	36400	20231101	30.49	58000	-18.10	20230411	36400	30.49	20231101	58000	-18.10	20230411	36400	30.49	20231101	3.06	N	243840	2500	194 억	361817	N	N	4	N	N
31	20231226	111031	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	47600	5800	2	13.88	24242585950	508302	3651.33	45800	50300	45450	54300	29300	41800	47693.27	4.65	0	-16749	42933	42366	41933	41366	40933	42150	41150	195	12500	2500	30930	50	1	7783807	3705	22.11	1.41	12	6.53	2153.00	33822.00	58000	20230411	-17.93	36400	20231101	30.77	58000	-17.93	20230411	36400	30.77	20231101	58000	-17.93	20230411	36400	30.77	20231101	3.06	N	243840	2500	194 억	361817	N	N	4	N	N
32	20231226	101024	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	46550	4750	2	11.36	20568306050	430284	3090.90	45800	50300	45450	54300	29300	41800	47801.70	4.65	0	-16430	42933	42366	41933	41366	40933	42150	41150	195	12500	2500	30930	50	1	7783807	3623	21.62	1.38	12	5.53	2153.00	33822.00	58000	20230411	-19.74	36400	20231101	27.88	58000	-19.74	20230411	36400	27.88	20231101	58000	-19.74	20230411	36400	27.88	20231101	3.06	N	243840	2500	194 억	361817	N	N	4	N	N
33	20231226	091027	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	48300	6500	2	15.55	11713921100	242352	1740.91	45800	50300	45450	54300	29300	41800	48334.33	4.65	0	-6476	42933	42366	41933	41366	40933	42150	41150	195	12500	2500	30930	50	1	7783807	3760	22.43	1.43	12	3.11	2153.00	33822.00	58000	20230411	-16.72	36400	20231101	32.69	58000	-16.72	20230411	36400	32.69	20231101	58000	-16.72	20230411	36400	32.69	20231101	3.06	N	243840	2500	194 억	361817	N	N	4	N	N
34	20231222	161011	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41800	0	3	0.00	582586500	13885	72.48	42000	42500	41500	54300	29300	41800	41962.73	4.66	-395	-401	42766	42282	41566	41082	40366	42525	41325	195	12500	2500	30930	50	1	7783807	3254	19.41	1.24	12	0.18	2153.00	33822.00	58000	20230411	-27.93	36400	20231101	14.84	58000	-27.93	20230411	36400	14.84	20231101	58000	-27.93	20230411	36400	14.84	20231101	3.03	N	243840	2500	194 억	363017	N	N	4	N	N
35	20231222	151008	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41800	0	3	0.00	524405050	12493	65.21	42000	42500	41500	54300	29300	41800	41975.91	4.66	-395	-250	42766	42282	41566	41082	40366	42525	41325	195	12500	2500	30930	50	1	7783807	3254	19.41	1.24	12	0.16	2153.00	33822.00	58000	20230411	-27.93	36400	20231101	14.84	58000	-27.93	20230411	36400	14.84	20231101	58000	-27.93	20230411	36400	14.84	20231101	3.03	N	243840	2500	194 억	363017	N	N	57	N	N
36	20231222	141006	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42050	250	2	0.60	414731300	9868	51.51	42000	42500	41500	54300	29300	41800	42027.90	4.66	-395	-604	42766	42282	41566	41082	40366	42525	41325	195	12500	2500	30930	50	1	7783807	3273	19.53	1.24	12	0.13	2153.00	33822.00	58000	20230411	-27.50	36400	20231101	15.52	58000	-27.50	20230411	36400	15.52	20231101	58000	-27.50	20230411	36400	15.52	20231101	3.03	N	243840	2500	194 억	363017	N	N	57	N	N
37	20231222	131008	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42150	350	2	0.84	361977400	8614	44.96	42000	42500	41500	54300	29300	41800	42021.99	4.66	-395	-21	42766	42282	41566	41082	40366	42525	41325	195	12500	2500	30930	50	1	7783807	3281	19.58	1.25	12	0.11	2153.00	33822.00	58000	20230411	-27.33	36400	20231101	15.80	58000	-27.33	20230411	36400	15.80	20231101	58000	-27.33	20230411	36400	15.80	20231101	3.03	N	243840	2500	194 억	363017	N	N	57	N	N
38	20231222	121007	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42200	400	2	0.96	306905950	7308	38.15	42000	42500	41500	54300	29300	41800	41995.89	4.66	-395	-300	42766	42282	41566	41082	40366	42525	41325	195	12500	2500	30930	50	1	7783807	3285	19.60	1.25	12	0.09	2153.00	33822.00	58000	20230411	-27.24	36400	20231101	15.93	58000	-27.24	20230411	36400	15.93	20231101	58000	-27.24	20230411	36400	15.93	20231101	3.03	N	243840	2500	194 억	363017	N	N	57	N	N
39	20231222	111006	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41950	150	2	0.36	237317650	5653	29.51	42000	42500	41500	54300	29300	41800	41980.83	4.66	-395	-302	42766	42282	41566	41082	40366	42525	41325	195	12500	2500	30930	50	1	7783807	3265	19.48	1.24	12	0.07	2153.00	33822.00	58000	20230411	-27.67	36400	20231101	15.25	58000	-27.67	20230411	36400	15.25	20231101	58000	-27.67	20230411	36400	15.25	20231101	3.03	N	243840	2500	194 억	363017	N	N	57	N	N
40	20231222	101002	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	50	2	0.12	201159100	4790	25.00	42000	42500	41500	54300	29300	41800	41995.64	4.66	-395	-375	42766	42282	41566	41082	40366	42525	41325	195	12500	2500	30930	50	1	7783807	3258	19.44	1.24	12	0.06	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	3.03	N	243840	2500	194 억	363017	N	N	57	N	N
41	20231222	091007	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42250	450	2	1.08	68392350	1617	8.44	42000	42500	42000	54300	29300	41800	42295.83	4.66	-395	-98	42766	42282	41566	41082	40366	42525	41325	195	12500	2500	30930	50	1	7783807	3289	19.62	1.25	12	0.02	2153.00	33822.00	58000	20230411	-27.16	36400	20231101	16.07	58000	-27.16	20230411	36400	16.07	20231101	58000	-27.16	20230411	36400	16.07	20231101	3.03	N	243840	2500	194 억	363017	N	N	57	N	N
42	20231221	161000	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41800	-200	5	-0.48	797582850	19157	134.28	41750	42050	40850	54600	29400	42000	41633.95	4.68	-421	-1225	42333	42166	41883	41716	41433	42250	41800	195	12600	2500	31080	50	1	7783807	3254	19.41	1.24	12	0.25	2153.00	33822.00	58000	20230411	-27.93	36400	20231101	14.84	58000	-27.93	20230411	36400	14.84	20231101	58000	-27.93	20230411	36400	14.84	20231101	2.98	N	243840	2500	194 억	364503	N	N	57	N	N
43	20231221	151003	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41750	-250	5	-0.60	740523350	17790	124.70	41750	42050	40850	54600	29400	42000	41625.82	4.68	-421	-931	42333	42166	41883	41716	41433	42250	41800	195	12600	2500	31080	50	1	7783807	3250	19.39	1.23	12	0.23	2153.00	33822.00	58000	20230411	-28.02	36400	20231101	14.70	58000	-28.02	20230411	36400	14.70	20231101	58000	-28.02	20230411	36400	14.70	20231101	2.98	N	243840	2500	194 억	364503	N	N	3	N	N
44	20231221	141000	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41550	-450	5	-1.07	665412550	15986	112.06	41750	42050	40850	54600	29400	42000	41624.71	4.68	-421	-629	42333	42166	41883	41716	41433	42250	41800	195	12600	2500	31080	50	1	7783807	3234	19.30	1.23	12	0.21	2153.00	33822.00	58000	20230411	-28.36	36400	20231101	14.15	58000	-28.36	20230411	36400	14.15	20231101	58000	-28.36	20230411	36400	14.15	20231101	2.98	N	243840	2500	194 억	364503	N	N	3	N	N
45	20231221	130957	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	-400	5	-0.95	643645800	15463	108.39	41750	42050	40850	54600	29400	42000	41624.90	4.68	-421	-489	42333	42166	41883	41716	41433	42250	41800	195	12600	2500	31080	50	1	7783807	3238	19.32	1.23	12	0.20	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.98	N	243840	2500	194 억	364503	N	N	3	N	N
46	20231221	121004	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42000	0	3	0.00	440261300	10594	74.26	41750	42050	40850	54600	29400	42000	41557.61	4.68	-421	-766	42333	42166	41883	41716	41433	42250	41800	195	12600	2500	31080	50	1	7783807	3269	19.51	1.24	12	0.14	2153.00	33822.00	58000	20230411	-27.59	36400	20231101	15.38	58000	-27.59	20230411	36400	15.38	20231101	58000	-27.59	20230411	36400	15.38	20231101	2.98	N	243840	2500	194 억	364503	N	N	3	N	N
47	20231221	111005	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41200	-800	5	-1.90	221689200	5363	37.59	41750	41750	40850	54600	29400	42000	41336.79	4.68	-421	-119	42333	42166	41883	41716	41433	42250	41800	195	12600	2500	31080	50	1	7783807	3207	19.14	1.22	12	0.07	2153.00	33822.00	58000	20230411	-28.97	36400	20231101	13.19	58000	-28.97	20230411	36400	13.19	20231101	58000	-28.97	20230411	36400	13.19	20231101	2.98	N	243840	2500	194 억	364503	N	N	3	N	N
48	20231221	101000	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41450	-550	5	-1.31	100148850	2417	16.94	41750	41750	40850	54600	29400	42000	41435.19	4.68	-421	298	42333	42166	41883	41716	41433	42250	41800	195	12600	2500	31080	50	1	7783807	3226	19.25	1.23	12	0.03	2153.00	33822.00	58000	20230411	-28.53	36400	20231101	13.87	58000	-28.53	20230411	36400	13.87	20231101	58000	-28.53	20230411	36400	13.87	20231101	2.98	N	243840	2500	194 억	364503	N	N	3	N	N
49	20231221	091001	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41550	-450	5	-1.07	41212700	999	7.00	41750	41750	40850	54600	29400	42000	41253.95	4.68	-421	246	42333	42166	41883	41716	41433	42250	41800	195	12600	2500	31080	50	1	7783807	3234	19.30	1.23	12	0.01	2153.00	33822.00	58000	20230411	-28.36	36400	20231101	14.15	58000	-28.36	20230411	36400	14.15	20231101	58000	-28.36	20230411	36400	14.15	20231101	2.98	N	243840	2500	194 억	364503	N	N	3	N	N
50	20231220	161004	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42000	400	2	0.96	591140600	14127	59.92	41800	42050	41600	54000	29150	41600	41844.65	4.67	-385	1264	42200	41900	41450	41150	40700	42050	41300	195	12400	2500	30780	50	1	7783807	3269	19.51	1.24	12	0.18	2153.00	33822.00	58000	20230411	-27.59	36400	20231101	15.38	58000	-27.59	20230411	36400	15.38	20231101	58000	-27.59	20230411	36400	15.38	20231101	2.90	N	243840	2500	194 억	363592	N	N	3	N	N
51	20231220	151052	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	250	2	0.60	542612350	12970	55.01	41800	42050	41600	54000	29150	41600	41836.14	4.67	-385	983	42200	41900	41450	41150	40700	42050	41300	195	12400	2500	30780	50	1	7783807	3258	19.44	1.24	12	0.17	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	2.90	N	243840	2500	194 억	363592	N	N	15	N	N
52	20231220	141111	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41900	300	2	0.72	442378900	10574	44.85	41800	42050	41600	54000	29150	41600	41836.70	4.67	-385	464	42200	41900	41450	41150	40700	42050	41300	195	12400	2500	30780	50	1	7783807	3261	19.46	1.24	12	0.14	2153.00	33822.00	58000	20230411	-27.76	36400	20231101	15.11	58000	-27.76	20230411	36400	15.11	20231101	58000	-27.76	20230411	36400	15.11	20231101	2.90	N	243840	2500	194 억	363592	N	N	15	N	N
53	20231220	131101	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41800	200	2	0.48	379558500	9073	38.48	41800	42050	41600	54000	29150	41600	41834.11	4.67	-385	498	42200	41900	41450	41150	40700	42050	41300	195	12400	2500	30780	50	1	7783807	3254	19.41	1.24	12	0.12	2153.00	33822.00	58000	20230411	-27.93	36400	20231101	14.84	58000	-27.93	20230411	36400	14.84	20231101	58000	-27.93	20230411	36400	14.84	20231101	2.90	N	243840	2500	194 억	363592	N	N	15	N	N
54	20231220	120959	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	250	2	0.60	306551950	7326	31.07	41800	42050	41600	54000	29150	41600	41844.72	4.67	-385	430	42200	41900	41450	41150	40700	42050	41300	195	12400	2500	30780	50	1	7783807	3258	19.44	1.24	12	0.09	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	2.90	N	243840	2500	194 억	363592	N	N	15	N	N
55	20231220	111001	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41900	300	2	0.72	204063800	4884	20.72	41800	42000	41600	54000	29150	41600	41782.48	4.67	-385	308	42200	41900	41450	41150	40700	42050	41300	195	12400	2500	30780	50	1	7783807	3261	19.46	1.24	12	0.06	2153.00	33822.00	58000	20230411	-27.76	36400	20231101	15.11	58000	-27.76	20230411	36400	15.11	20231101	58000	-27.76	20230411	36400	15.11	20231101	2.90	N	243840	2500	194 억	363592	N	N	15	N	N
56	20231220	101002	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41750	150	2	0.36	166924050	3997	16.95	41800	42000	41600	54000	29150	41600	41762.74	4.67	-385	314	42200	41900	41450	41150	40700	42050	41300	195	12400	2500	30780	50	1	7783807	3250	19.39	1.23	12	0.05	2153.00	33822.00	58000	20230411	-28.02	36400	20231101	14.70	58000	-28.02	20230411	36400	14.70	20231101	58000	-28.02	20230411	36400	14.70	20231101	2.90	N	243840	2500	194 억	363592	N	N	15	N	N
57	20231220	090959	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41700	100	2	0.24	22329500	535	2.27	41800	41800	41600	54000	29150	41600	41740.00	4.67	-385	-188	42200	41900	41450	41150	40700	42050	41300	195	12400	2500	30780	50	1	7783807	3246	19.37	1.23	12	0.01	2153.00	33822.00	58000	20230411	-28.10	36400	20231101	14.56	58000	-28.10	20230411	36400	14.56	20231101	58000	-28.10	20230411	36400	14.56	20231101	2.90	N	243840	2500	194 억	363592	N	N	15	N	N
58	20231219	160959	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	-150	5	-0.36	963226450	23313	105.77	41500	41750	41000	54200	29250	41750	41316.58	4.68	-210	-1287	42716	42232	41666	41182	40616	41950	40900	195	12450	2500	30890	50	1	7783807	3238	19.32	1.23	12	0.30	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.88	N	243840	2500	194 억	363969	N	N	15	N	N
59	20231219	151003	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41150	-600	5	-1.44	572533700	13878	62.96	41500	41750	41000	54200	29250	41750	41253.70	4.68	-210	-247	42716	42232	41666	41182	40616	41950	40900	195	12450	2500	30890	50	1	7783807	3203	19.11	1.22	12	0.18	2153.00	33822.00	58000	20230411	-29.05	36400	20231101	13.05	58000	-29.05	20230411	36400	13.05	20231101	58000	-29.05	20230411	36400	13.05	20231101	2.88	N	243840	2500	194 억	363969	N	N	9	N	N
60	20231219	140958	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41350	-400	5	-0.96	440473700	10671	48.41	41500	41750	41000	54200	29250	41750	41276.31	4.68	-210	-322	42716	42232	41666	41182	40616	41950	40900	195	12450	2500	30890	50	1	7783807	3219	19.21	1.22	12	0.14	2153.00	33822.00	58000	20230411	-28.71	36400	20231101	13.60	58000	-28.71	20230411	36400	13.60	20231101	58000	-28.71	20230411	36400	13.60	20231101	2.88	N	243840	2500	194 억	363969	N	N	9	N	N
61	20231219	131003	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41300	-450	5	-1.08	351198950	8513	38.62	41500	41750	41000	54200	29250	41750	41252.68	4.68	-210	-211	42716	42232	41666	41182	40616	41950	40900	195	12450	2500	30890	50	1	7783807	3215	19.18	1.22	12	0.11	2153.00	33822.00	58000	20230411	-28.79	36400	20231101	13.46	58000	-28.79	20230411	36400	13.46	20231101	58000	-28.79	20230411	36400	13.46	20231101	2.88	N	243840	2500	194 억	363969	N	N	9	N	N
62	20231219	121006	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41350	-400	5	-0.96	310525750	7528	34.15	41500	41750	41000	54200	29250	41750	41247.43	4.68	-210	-84	42716	42232	41666	41182	40616	41950	40900	195	12450	2500	30890	50	1	7783807	3219	19.21	1.22	12	0.10	2153.00	33822.00	58000	20230411	-28.71	36400	20231101	13.60	58000	-28.71	20230411	36400	13.60	20231101	58000	-28.71	20230411	36400	13.60	20231101	2.88	N	243840	2500	194 억	363969	N	N	9	N	N
63	20231219	111002	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41350	-400	5	-0.96	283064150	6863	31.14	41500	41750	41000	54200	29250	41750	41242.74	4.68	-210	-93	42716	42232	41666	41182	40616	41950	40900	195	12450	2500	30890	50	1	7783807	3219	19.21	1.22	12	0.09	2153.00	33822.00	58000	20230411	-28.71	36400	20231101	13.60	58000	-28.71	20230411	36400	13.60	20231101	58000	-28.71	20230411	36400	13.60	20231101	2.88	N	243840	2500	194 억	363969	N	N	9	N	N
64	20231219	101000	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41350	-400	5	-0.96	246861350	5988	27.17	41500	41750	41000	54200	29250	41750	41223.37	4.68	-210	-408	42716	42232	41666	41182	40616	41950	40900	195	12450	2500	30890	50	1	7783807	3219	19.21	1.22	12	0.08	2153.00	33822.00	58000	20230411	-28.71	36400	20231101	13.60	58000	-28.71	20230411	36400	13.60	20231101	58000	-28.71	20230411	36400	13.60	20231101	2.88	N	243840	2500	194 억	363969	N	N	9	N	N
65	20231219	090956	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41100	-650	5	-1.56	75920700	1841	8.35	41500	41750	41050	54200	29250	41750	41230.37	4.68	-210	-587	42716	42232	41666	41182	40616	41950	40900	195	12450	2500	30890	50	1	7783807	3199	19.09	1.22	12	0.02	2153.00	33822.00	58000	20230411	-29.14	36400	20231101	12.91	58000	-29.14	20230411	36400	12.91	20231101	58000	-29.14	20230411	36400	12.91	20231101	2.88	N	243840	2500	194 억	363969	N	N	9	N	N
66	20231218	160955	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41750	150	2	0.36	913263800	21975	86.95	42000	42150	41100	54000	29150	41600	41558.71	4.68	0	-2788	43200	42400	41950	41150	40700	42175	40925	195	12400	2500	30780	50	1	7783807	3250	19.39	1.23	12	0.28	2153.00	33822.00	58000	20230411	-28.02	36400	20231101	14.70	58000	-28.02	20230411	36400	14.70	20231101	58000	-28.02	20230411	36400	14.70	20231101	2.93	N	243840	2500	194 억	364379	N	N	9	N	N
67	20231218	150958	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41200	-400	5	-0.96	719965650	17321	68.53	42000	42150	41100	54000	29150	41600	41566.06	4.68	0	-808	43200	42400	41950	41150	40700	42175	40925	195	12400	2500	30780	50	1	7783807	3207	19.14	1.22	12	0.22	2153.00	33822.00	58000	20230411	-28.97	36400	20231101	13.19	58000	-28.97	20230411	36400	13.19	20231101	58000	-28.97	20230411	36400	13.19	20231101	2.93	N	243840	2500	194 억	364379	N	N	165	N	N
68	20231218	140954	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41500	-100	5	-0.24	442210800	10595	41.92	42000	42150	41500	54000	29150	41600	41737.69	4.68	0	-887	43200	42400	41950	41150	40700	42175	40925	195	12400	2500	30780	50	1	7783807	3230	19.28	1.23	12	0.14	2153.00	33822.00	58000	20230411	-28.45	36400	20231101	14.01	58000	-28.45	20230411	36400	14.01	20231101	58000	-28.45	20230411	36400	14.01	20231101	2.93	N	243840	2500	194 억	364379	N	N	165	N	N
69	20231218	130953	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	0	3	0.00	331939800	7942	31.42	42000	42150	41600	54000	29150	41600	41795.49	4.68	0	-738	43200	42400	41950	41150	40700	42175	40925	195	12400	2500	30780	50	1	7783807	3238	19.32	1.23	12	0.10	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.93	N	243840	2500	194 억	364379	N	N	165	N	N
70	20231218	120949	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	250	2	0.60	265390800	6348	25.12	42000	42150	41600	54000	29150	41600	41806.99	4.68	0	-160	43200	42400	41950	41150	40700	42175	40925	195	12400	2500	30780	50	1	7783807	3258	19.44	1.24	12	0.08	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	2.93	N	243840	2500	194 억	364379	N	N	165	N	N
71	20231218	110951	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41750	150	2	0.36	223474550	5345	21.15	42000	42150	41600	54000	29150	41600	41810.02	4.68	0	-648	43200	42400	41950	41150	40700	42175	40925	195	12400	2500	30780	50	1	7783807	3250	19.39	1.23	12	0.07	2153.00	33822.00	58000	20230411	-28.02	36400	20231101	14.70	58000	-28.02	20230411	36400	14.70	20231101	58000	-28.02	20230411	36400	14.70	20231101	2.93	N	243840	2500	194 억	364379	N	N	165	N	N
72	20231218	100950	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41700	100	2	0.24	166397950	3975	15.73	42000	42150	41650	54000	29150	41600	41861.12	4.68	0	-880	43200	42400	41950	41150	40700	42175	40925	195	12400	2500	30780	50	1	7783807	3246	19.37	1.23	12	0.05	2153.00	33822.00	58000	20230411	-28.10	36400	20231101	14.56	58000	-28.10	20230411	36400	14.56	20231101	58000	-28.10	20230411	36400	14.56	20231101	2.93	N	243840	2500	194 억	364379	N	N	165	N	N
73	20231218	090948	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	250	2	0.60	21213400	506	2.00	42000	42000	41800	54000	29150	41600	41923.72	4.68	0	-90	43200	42400	41950	41150	40700	42175	40925	195	12400	2500	30780	50	1	7783807	3258	19.44	1.24	12	0.01	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	2.93	N	243840	2500	194 억	364379	N	N	165	N	N
74	20231215	160950	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	-100	5	-0.24	1060950950	25214	106.36	42350	42750	41500	54200	29200	41700	42078.10	4.64	45	-2138	42833	42266	41383	40816	39933	42550	41100	195	12500	2500	30850	50	1	7783807	3238	19.32	1.23	12	0.32	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.91	N	243840	2500	194 억	361426	N	N	163	N	N
75	20231215	150954	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41650	-50	5	-0.12	880204100	20873	88.05	42350	42750	41500	54200	29200	41700	42169.51	4.64	45	-2029	42833	42266	41383	40816	39933	42550	41100	195	12500	2500	30850	50	1	7783807	3242	19.35	1.23	12	0.27	2153.00	33822.00	58000	20230411	-28.19	36400	20231101	14.42	58000	-28.19	20230411	36400	14.42	20231101	58000	-28.19	20230411	36400	14.42	20231101	2.91	N	243840	2500	194 억	361426	N	N	69	N	N
76	20231215	140953	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42050	350	2	0.84	672000450	15885	67.01	42350	42750	41850	54200	29200	41700	42304.09	4.64	45	-769	42833	42266	41383	40816	39933	42550	41100	195	12500	2500	30850	50	1	7783807	3273	19.53	1.24	12	0.20	2153.00	33822.00	58000	20230411	-27.50	36400	20231101	15.52	58000	-27.50	20230411	36400	15.52	20231101	58000	-27.50	20230411	36400	15.52	20231101	2.91	N	243840	2500	194 억	361426	N	N	69	N	N
77	20231215	130947	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42050	350	2	0.84	579819800	13694	57.77	42350	42750	41850	54200	29200	41700	42341.16	4.64	45	-662	42833	42266	41383	40816	39933	42550	41100	195	12500	2500	30850	50	1	7783807	3273	19.53	1.24	12	0.18	2153.00	33822.00	58000	20230411	-27.50	36400	20231101	15.52	58000	-27.50	20230411	36400	15.52	20231101	58000	-27.50	20230411	36400	15.52	20231101	2.91	N	243840	2500	194 억	361426	N	N	69	N	N
78	20231215	120949	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42400	700	2	1.68	462141000	10901	45.98	42350	42750	41900	54200	29200	41700	42394.37	4.64	45	797	42833	42266	41383	40816	39933	42550	41100	195	12500	2500	30850	50	1	7783807	3300	19.69	1.25	12	0.14	2153.00	33822.00	58000	20230411	-26.90	36400	20231101	16.48	58000	-26.90	20230411	36400	16.48	20231101	58000	-26.90	20230411	36400	16.48	20231101	2.91	N	243840	2500	194 억	361426	N	N	69	N	N
79	20231215	110943	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42400	700	2	1.68	398584850	9402	39.66	42350	42750	41900	54200	29200	41700	42393.62	4.64	45	1013	42833	42266	41383	40816	39933	42550	41100	195	12500	2500	30850	50	1	7783807	3300	19.69	1.25	12	0.12	2153.00	33822.00	58000	20230411	-26.90	36400	20231101	16.48	58000	-26.90	20230411	36400	16.48	20231101	58000	-26.90	20230411	36400	16.48	20231101	2.91	N	243840	2500	194 억	361426	N	N	69	N	N
80	20231215	100948	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42600	900	2	2.16	319913350	7549	31.84	42350	42750	41900	54200	29200	41700	42378.24	4.64	45	1137	42833	42266	41383	40816	39933	42550	41100	195	12500	2500	30850	50	1	7783807	3316	19.79	1.26	12	0.10	2153.00	33822.00	58000	20230411	-26.55	36400	20231101	17.03	58000	-26.55	20230411	36400	17.03	20231101	58000	-26.55	20230411	36400	17.03	20231101	2.91	N	243840	2500	194 억	361426	N	N	69	N	N
81	20231215	090953	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42100	400	2	0.96	60300050	1428	6.02	42350	42350	41900	54200	29200	41700	42226.93	4.64	45	-272	42833	42266	41383	40816	39933	42550	41100	195	12500	2500	30850	50	1	7783807	3277	19.55	1.24	12	0.02	2153.00	33822.00	58000	20230411	-27.41	36400	20231101	15.66	58000	-27.41	20230411	36400	15.66	20231101	58000	-27.41	20230411	36400	15.66	20231101	2.91	N	243840	2500	194 억	361426	N	N	69	N	N
82	20231214	160944	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41700	1050	2	2.58	966192450	23397	117.71	41000	41950	40500	52800	28500	40650	41293.03	4.59	-67	3995	42183	41416	40933	40166	39683	41175	39925	195	12150	2500	30080	50	1	7783807	3246	19.37	1.23	12	0.30	2153.00	33822.00	58000	20230411	-28.10	36400	20231101	14.56	58000	-28.10	20230411	36400	14.56	20231101	58000	-28.10	20230411	36400	14.56	20231101	2.92	N	243840	2500	194 억	357149	N	N	69	N	N
83	20231214	151018	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41650	1000	2	2.46	873086850	21168	106.50	41000	41950	40500	52800	28500	40650	41245.60	4.59	-67	3727	42183	41416	40933	40166	39683	41175	39925	195	12150	2500	30080	50	1	7783807	3242	19.35	1.23	12	0.27	2153.00	33822.00	58000	20230411	-28.19	36400	20231101	14.42	58000	-28.19	20230411	36400	14.42	20231101	58000	-28.19	20230411	36400	14.42	20231101	2.92	N	243840	2500	194 억	357149	N	N	0	N	N
84	20231214	140946	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	40700	50	2	0.12	404541000	9887	49.74	41000	41700	40500	52800	28500	40650	40916.46	4.59	-67	1435	42183	41416	40933	40166	39683	41175	39925	195	12150	2500	30080	50	1	7783807	3168	18.90	1.20	12	0.13	2153.00	33822.00	58000	20230411	-29.83	36400	20231101	11.81	58000	-29.83	20230411	36400	11.81	20231101	58000	-29.83	20230411	36400	11.81	20231101	2.92	N	243840	2500	194 억	357149	N	N	0	N	N
85	20231214	131014	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	40850	200	2	0.49	224806700	5471	27.53	41000	41700	40850	52800	28500	40650	41090.61	4.59	-67	734	42183	41416	40933	40166	39683	41175	39925	195	12150	2500	30080	50	1	7783807	3180	18.97	1.21	12	0.07	2153.00	33822.00	58000	20230411	-29.57	36400	20231101	12.23	58000	-29.57	20230411	36400	12.23	20231101	58000	-29.57	20230411	36400	12.23	20231101	2.92	N	243840	2500	194 억	357149	N	N	0	N	N
86	20231214	121030	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41050	400	2	0.98	202663400	4930	24.80	41000	41700	40850	52800	28500	40650	41108.19	4.59	-67	785	42183	41416	40933	40166	39683	41175	39925	195	12150	2500	30080	50	1	7783807	3195	19.07	1.21	12	0.06	2153.00	33822.00	58000	20230411	-29.22	36400	20231101	12.77	58000	-29.22	20230411	36400	12.77	20231101	58000	-29.22	20230411	36400	12.77	20231101	2.92	N	243840	2500	194 억	357149	N	N	0	N	N
87	20231214	111003	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41000	350	2	0.86	183083550	4452	22.40	41000	41700	40850	52800	28500	40650	41123.89	4.59	-67	810	42183	41416	40933	40166	39683	41175	39925	195	12150	2500	30080	50	1	7783807	3191	19.04	1.21	12	0.06	2153.00	33822.00	58000	20230411	-29.31	36400	20231101	12.64	58000	-29.31	20230411	36400	12.64	20231101	58000	-29.31	20230411	36400	12.64	20231101	2.92	N	243840	2500	194 억	357149	N	N	0	N	N
88	20231214	100936	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	40950	300	2	0.74	152273000	3700	18.62	41000	41700	40850	52800	28500	40650	41154.86	4.59	-67	593	42183	41416	40933	40166	39683	41175	39925	195	12150	2500	30080	50	1	7783807	3187	19.02	1.21	12	0.05	2153.00	33822.00	58000	20230411	-29.40	36400	20231101	12.50	58000	-29.40	20230411	36400	12.50	20231101	58000	-29.40	20230411	36400	12.50	20231101	2.92	N	243840	2500	194 억	357149	N	N	0	N	N
89	20231214	090916	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41300	650	2	1.60	21275150	516	2.60	41000	41350	41000	52800	28500	40650	41230.91	4.59	-67	-44	42183	41416	40933	40166	39683	41175	39925	195	12150	2500	30080	50	1	7783807	3215	19.18	1.22	12	0.01	2153.00	33822.00	58000	20230411	-28.79	36400	20231101	13.46	58000	-28.79	20230411	36400	13.46	20231101	58000	-28.79	20230411	36400	13.46	20231101	2.92	N	243840	2500	194 억	357149	N	N	0	N	N
90	20231213	160941	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	40650	-950	5	-2.28	810496850	19828	277.55	41700	41700	40450	54000	29150	41600	40876.38	4.65	34	-4202	42433	42016	41733	41316	41033	41875	41175	195	12400	2500	30780	50	1	7783807	3164	18.88	1.20	12	0.25	2153.00	33822.00	58000	20230411	-29.91	36400	20231101	11.68	58000	-29.91	20230411	36400	11.68	20231101	58000	-29.91	20230411	36400	11.68	20231101	2.89	N	243840	2500	194 억	361717	N	N	27	N	N
91	20231213	151001	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	40600	-1000	5	-2.40	768076800	18784	262.93	41700	41700	40450	54000	29150	41600	40889.95	4.65	34	-4301	42433	42016	41733	41316	41033	41875	41175	195	12400	2500	30780	50	1	7783807	3160	18.86	1.20	12	0.24	2153.00	33822.00	58000	20230411	-30.00	36400	20231101	11.54	58000	-30.00	20230411	36400	11.54	20231101	58000	-30.00	20230411	36400	11.54	20231101	2.89	N	243840	2500	194 억	361717	N	N	27	N	N
92	20231213	141000	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	40700	-900	5	-2.16	702995150	17183	240.52	41700	41700	40450	54000	29150	41600	40912.25	4.65	34	-4362	42433	42016	41733	41316	41033	41875	41175	195	12400	2500	30780	50	1	7783807	3168	18.90	1.20	12	0.22	2153.00	33822.00	58000	20230411	-29.83	36400	20231101	11.81	58000	-29.83	20230411	36400	11.81	20231101	58000	-29.83	20230411	36400	11.81	20231101	2.89	N	243840	2500	194 억	361717	N	N	27	N	N
93	20231213	131006	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	40550	-1050	5	-2.52	549516200	13399	187.56	41700	41700	40550	54000	29150	41600	41011.73	4.65	34	-4642	42433	42016	41733	41316	41033	41875	41175	195	12400	2500	30780	50	1	7783807	3156	18.83	1.20	12	0.17	2153.00	33822.00	58000	20230411	-30.09	36400	20231101	11.40	58000	-30.09	20230411	36400	11.40	20231101	58000	-30.09	20230411	36400	11.40	20231101	2.89	N	243840	2500	194 억	361717	N	N	27	N	N
94	20231213	121000	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41000	-600	5	-1.44	317601450	7719	108.05	41700	41700	40900	54000	29150	41600	41145.41	4.65	34	-2679	42433	42016	41733	41316	41033	41875	41175	195	12400	2500	30780	50	1	7783807	3191	19.04	1.21	12	0.10	2153.00	33822.00	58000	20230411	-29.31	36400	20231101	12.64	58000	-29.31	20230411	36400	12.64	20231101	58000	-29.31	20230411	36400	12.64	20231101	2.89	N	243840	2500	194 억	361717	N	N	27	N	N
95	20231213	111003	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41050	-550	5	-1.32	244528650	5936	83.09	41700	41700	40900	54000	29150	41600	41194.18	4.65	34	-2860	42433	42016	41733	41316	41033	41875	41175	195	12400	2500	30780	50	1	7783807	3195	19.07	1.21	12	0.08	2153.00	33822.00	58000	20230411	-29.22	36400	20231101	12.77	58000	-29.22	20230411	36400	12.77	20231101	58000	-29.22	20230411	36400	12.77	20231101	2.89	N	243840	2500	194 억	361717	N	N	27	N	N
96	20231213	101009	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41100	-500	5	-1.20	174619800	4232	59.24	41700	41700	41100	54000	29150	41600	41261.77	4.65	34	-2674	42433	42016	41733	41316	41033	41875	41175	195	12400	2500	30780	50	1	7783807	3199	19.09	1.22	12	0.05	2153.00	33822.00	58000	20230411	-29.14	36400	20231101	12.91	58000	-29.14	20230411	36400	12.91	20231101	58000	-29.14	20230411	36400	12.91	20231101	2.89	N	243840	2500	194 억	361717	N	N	27	N	N
97	20231213	090955	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41250	-350	5	-0.84	19431500	468	6.55	41700	41700	41250	54000	29150	41600	41520.30	4.65	34	-131	42433	42016	41733	41316	41033	41875	41175	195	12400	2500	30780	50	1	7783807	3211	19.16	1.22	12	0.01	2153.00	33822.00	58000	20230411	-28.88	36400	20231101	13.32	58000	-28.88	20230411	36400	13.32	20231101	58000	-28.88	20230411	36400	13.32	20231101	2.89	N	243840	2500	194 억	361717	N	N	27	N	N
98	20231212	160922	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	-350	5	-0.83	296777200	7133	56.05	42000	42150	41450	54500	29400	41950	41606.23	4.67	-396	-1968	42616	42282	41816	41482	41016	42450	41650	195	12550	2500	31040	50	1	7783807	3238	19.32	1.23	12	0.09	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.91	N	243840	2500	194 억	363493	N	N	27	N	N
99	20231212	150928	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41650	-300	5	-0.72	263326350	6329	49.73	42000	42150	41450	54500	29400	41950	41606.31	4.67	-396	-1922	42616	42282	41816	41482	41016	42450	41650	195	12550	2500	31040	50	1	7783807	3242	19.35	1.23	12	0.08	2153.00	33822.00	58000	20230411	-28.19	36400	20231101	14.42	58000	-28.19	20230411	36400	14.42	20231101	58000	-28.19	20230411	36400	14.42	20231101	2.91	N	243840	2500	194 억	363493	N	N	100	N	N
100	20231212	140838	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41550	-400	5	-0.95	206301100	4957	38.95	42000	42150	41450	54500	29400	41950	41618.14	4.67	-396	-1582	42616	42282	41816	41482	41016	42450	41650	195	12550	2500	31040	50	1	7783807	3234	19.30	1.23	12	0.06	2153.00	33822.00	58000	20230411	-28.36	36400	20231101	14.15	58000	-28.36	20230411	36400	14.15	20231101	58000	-28.36	20230411	36400	14.15	20231101	2.91	N	243840	2500	194 억	363493	N	N	100	N	N
101	20231212	130843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	-350	5	-0.83	168422250	4046	31.79	42000	42150	41450	54500	29400	41950	41626.85	4.67	-396	-1281	42616	42282	41816	41482	41016	42450	41650	195	12550	2500	31040	50	1	7783807	3238	19.32	1.23	12	0.05	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.91	N	243840	2500	194 억	363493	N	N	100	N	N
102	20231212	120833	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41550	-400	5	-0.95	147932050	3552	27.91	42000	42150	41450	54500	29400	41950	41647.54	4.67	-396	-1278	42616	42282	41816	41482	41016	42450	41650	195	12550	2500	31040	50	1	7783807	3234	19.30	1.23	12	0.05	2153.00	33822.00	58000	20230411	-28.36	36400	20231101	14.15	58000	-28.36	20230411	36400	14.15	20231101	58000	-28.36	20230411	36400	14.15	20231101	2.91	N	243840	2500	194 억	363493	N	N	100	N	N
103	20231212	110848	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41550	-400	5	-0.95	107783200	2585	20.31	42000	42150	41500	54500	29400	41950	41695.63	4.67	-396	-838	42616	42282	41816	41482	41016	42450	41650	195	12550	2500	31040	50	1	7783807	3234	19.30	1.23	12	0.03	2153.00	33822.00	58000	20230411	-28.36	36400	20231101	14.15	58000	-28.36	20230411	36400	14.15	20231101	58000	-28.36	20230411	36400	14.15	20231101	2.91	N	243840	2500	194 억	363493	N	N	100	N	N
104	20231212	100921	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	-350	5	-0.83	72847950	1744	13.70	42000	42150	41550	54500	29400	41950	41770.61	4.67	-396	-458	42616	42282	41816	41482	41016	42450	41650	195	12550	2500	31040	50	1	7783807	3238	19.32	1.23	12	0.02	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.91	N	243840	2500	194 억	363493	N	N	100	N	N
105	20231212	090921	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42100	150	2	0.36	13317550	317	2.49	42000	42100	41750	54500	29400	41950	42011.20	4.67	-396	-122	42616	42282	41816	41482	41016	42450	41650	195	12550	2500	31040	50	1	7783807	3277	19.55	1.24	12	0.00	2153.00	33822.00	58000	20230411	-27.41	36400	20231101	15.66	58000	-27.41	20230411	36400	15.66	20231101	58000	-27.41	20230411	36400	15.66	20231101	2.91	N	243840	2500	194 억	363493	N	N	100	N	N
106	20231211	160924	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41950	250	2	0.60	531096350	12727	121.07	41800	42150	41350	54200	29200	41700	41729.89	4.66	-262	3040	42366	42032	41616	41282	40866	41825	41075	195	12500	2500	30850	50	1	7783807	3265	19.48	1.24	12	0.16	2153.00	33822.00	58000	20230411	-27.67	36400	20231101	15.25	58000	-27.67	20230411	36400	15.25	20231101	58000	-27.67	20230411	36400	15.25	20231101	2.91	N	243840	2500	194 억	362438	N	N	100	N	N
107	20231211	150921	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	-100	5	-0.24	435539700	10439	99.31	41800	42150	41350	54200	29200	41700	41722.36	4.66	-262	2933	42366	42032	41616	41282	40866	41825	41075	195	12500	2500	30850	50	1	7783807	3238	19.32	1.23	12	0.13	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.91	N	243840	2500	194 억	362438	N	N	8	N	N
108	20231211	140920	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41650	-50	5	-0.12	306414350	7330	69.73	41800	42150	41450	54200	29200	41700	41802.78	4.66	-262	2079	42366	42032	41616	41282	40866	41825	41075	195	12500	2500	30850	50	1	7783807	3242	19.35	1.23	12	0.09	2153.00	33822.00	58000	20230411	-28.19	36400	20231101	14.42	58000	-28.19	20230411	36400	14.42	20231101	58000	-28.19	20230411	36400	14.42	20231101	2.91	N	243840	2500	194 억	362438	N	N	8	N	N
109	20231211	130920	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41700	0	3	0.00	257278200	6151	58.51	41800	42150	41450	54200	29200	41700	41827.05	4.66	-262	1570	42366	42032	41616	41282	40866	41825	41075	195	12500	2500	30850	50	1	7783807	3246	19.37	1.23	12	0.08	2153.00	33822.00	58000	20230411	-28.10	36400	20231101	14.56	58000	-28.10	20230411	36400	14.56	20231101	58000	-28.10	20230411	36400	14.56	20231101	2.91	N	243840	2500	194 억	362438	N	N	8	N	N
110	20231211	120921	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41700	0	3	0.00	227362900	5433	51.68	41800	42150	41450	54200	29200	41700	41848.50	4.66	-262	1228	42366	42032	41616	41282	40866	41825	41075	195	12500	2500	30850	50	1	7783807	3246	19.37	1.23	12	0.07	2153.00	33822.00	58000	20230411	-28.10	36400	20231101	14.56	58000	-28.10	20230411	36400	14.56	20231101	58000	-28.10	20230411	36400	14.56	20231101	2.91	N	243840	2500	194 억	362438	N	N	8	N	N
111	20231211	110916	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41950	250	2	0.60	189958950	4538	43.17	41800	42150	41450	54200	29200	41700	41859.62	4.66	-262	1220	42366	42032	41616	41282	40866	41825	41075	195	12500	2500	30850	50	1	7783807	3265	19.48	1.24	12	0.06	2153.00	33822.00	58000	20230411	-27.67	36400	20231101	15.25	58000	-27.67	20230411	36400	15.25	20231101	58000	-27.67	20230411	36400	15.25	20231101	2.91	N	243840	2500	194 억	362438	N	N	8	N	N
112	20231211	100915	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42050	350	2	0.84	103299900	2466	23.46	41800	42150	41500	54200	29200	41700	41889.66	4.66	-262	432	42366	42032	41616	41282	40866	41825	41075	195	12500	2500	30850	50	1	7783807	3273	19.53	1.24	12	0.03	2153.00	33822.00	58000	20230411	-27.50	36400	20231101	15.52	58000	-27.50	20230411	36400	15.52	20231101	58000	-27.50	20230411	36400	15.52	20231101	2.91	N	243840	2500	194 억	362438	N	N	8	N	N
113	20231211	090915	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42100	400	2	0.96	37705400	905	8.61	41800	42100	41500	54200	29200	41700	41663.43	4.66	-262	475	42366	42032	41616	41282	40866	41825	41075	195	12500	2500	30850	50	1	7783807	3277	19.55	1.24	12	0.01	2153.00	33822.00	58000	20230411	-27.41	36400	20231101	15.66	58000	-27.41	20230411	36400	15.66	20231101	58000	-27.41	20230411	36400	15.66	20231101	2.91	N	243840	2500	194 억	362438	N	N	8	N	N
114	20231208	160906	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41700	150	2	0.36	429176750	10343	105.94	41850	41950	41200	54000	29100	41550	41494.34	4.66	0	396	42483	42016	41783	41316	41083	41900	41200	195	12450	2500	30740	50	1	7783807	3246	19.37	1.23	12	0.13	2153.00	33822.00	58000	20230411	-28.10	36400	20231101	14.56	58000	-28.10	20230411	36400	14.56	20231101	58000	-28.10	20230411	36400	14.56	20231101	2.93	N	243840	2500	194 억	362438	N	N	6	N	N
115	20231208	150910	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41700	150	2	0.36	400114450	9646	98.80	41850	41950	41200	54000	29100	41550	41479.83	4.66	0	331	42483	42016	41783	41316	41083	41900	41200	195	12450	2500	30740	50	1	7783807	3246	19.37	1.23	12	0.12	2153.00	33822.00	58000	20230411	-28.10	36400	20231101	14.56	58000	-28.10	20230411	36400	14.56	20231101	58000	-28.10	20230411	36400	14.56	20231101	2.93	N	243840	2500	194 억	362438	N	N	20	N	N
116	20231208	140908	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41200	-350	5	-0.84	292843350	7052	72.23	41850	41950	41200	54000	29100	41550	41526.28	4.66	0	-395	42483	42016	41783	41316	41083	41900	41200	195	12450	2500	30740	50	1	7783807	3207	19.14	1.22	12	0.09	2153.00	33822.00	58000	20230411	-28.97	36400	20231101	13.19	58000	-28.97	20230411	36400	13.19	20231101	58000	-28.97	20230411	36400	13.19	20231101	2.93	N	243840	2500	194 억	362438	N	N	20	N	N
117	20231208	130907	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41300	-250	5	-0.60	237556100	5712	58.51	41850	41950	41300	54000	29100	41550	41588.95	4.66	0	-171	42483	42016	41783	41316	41083	41900	41200	195	12450	2500	30740	50	1	7783807	3215	19.18	1.22	12	0.07	2153.00	33822.00	58000	20230411	-28.79	36400	20231101	13.46	58000	-28.79	20230411	36400	13.46	20231101	58000	-28.79	20230411	36400	13.46	20231101	2.93	N	243840	2500	194 억	362438	N	N	20	N	N
118	20231208	120905	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41400	-150	5	-0.36	194850350	4680	47.94	41850	41950	41400	54000	29100	41550	41634.69	4.66	0	19	42483	42016	41783	41316	41083	41900	41200	195	12450	2500	30740	50	1	7783807	3222	19.23	1.22	12	0.06	2153.00	33822.00	58000	20230411	-28.62	36400	20231101	13.74	58000	-28.62	20230411	36400	13.74	20231101	58000	-28.62	20230411	36400	13.74	20231101	2.93	N	243840	2500	194 억	362438	N	N	20	N	N
119	20231208	110901	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41600	50	2	0.12	152100000	3650	37.39	41850	41950	41500	54000	29100	41550	41671.23	4.66	0	406	42483	42016	41783	41316	41083	41900	41200	195	12450	2500	30740	50	1	7783807	3238	19.32	1.23	12	0.05	2153.00	33822.00	58000	20230411	-28.28	36400	20231101	14.29	58000	-28.28	20230411	36400	14.29	20231101	58000	-28.28	20230411	36400	14.29	20231101	2.93	N	243840	2500	194 억	362438	N	N	20	N	N
120	20231208	100909	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41650	100	2	0.24	92156050	2208	22.62	41850	41950	41550	54000	29100	41550	41737.34	4.66	0	609	42483	42016	41783	41316	41083	41900	41200	195	12450	2500	30740	50	1	7783807	3242	19.35	1.23	12	0.03	2153.00	33822.00	58000	20230411	-28.19	36400	20231101	14.42	58000	-28.19	20230411	36400	14.42	20231101	58000	-28.19	20230411	36400	14.42	20231101	2.93	N	243840	2500	194 억	362438	N	N	20	N	N
121	20231208	090859	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41950	400	2	0.96	34850500	836	8.56	41850	41950	41550	54000	29100	41550	41687.20	4.66	0	546	42483	42016	41783	41316	41083	41900	41200	195	12450	2500	30740	50	1	7783807	3265	19.48	1.24	12	0.01	2153.00	33822.00	58000	20230411	-27.67	36400	20231101	15.25	58000	-27.67	20230411	36400	15.25	20231101	58000	-27.67	20230411	36400	15.25	20231101	2.93	N	243840	2500	194 억	362438	N	N	20	N	N
122	20231207	160903	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41550	-600	5	-1.42	403729350	9645	92.79	41750	42250	41550	54700	29550	42150	41859.31	4.67	-22	-396	42583	42366	42033	41816	41483	42475	41925	195	12550	2500	31190	50	1	7783807	3234	19.30	1.23	12	0.12	2153.00	33822.00	58000	20230411	-28.36	36400	20231101	14.15	58000	-28.36	20230411	36400	14.15	20231101	58000	-28.36	20230411	36400	14.15	20231101	2.99	N	243840	2500	194 억	363277	N	N	20	N	N
123	20231207	150905	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	-300	5	-0.71	343292900	8194	78.83	41750	42250	41700	54700	29550	42150	41895.64	4.67	-22	-433	42583	42366	42033	41816	41483	42475	41925	195	12550	2500	31190	50	1	7783807	3258	19.44	1.24	12	0.11	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	2.99	N	243840	2500	194 억	363277	N	N	16	N	N
124	20231207	140900	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42100	-50	5	-0.12	276837700	6606	63.56	41750	42250	41700	54700	29550	42150	41907.01	4.67	-22	-680	42583	42366	42033	41816	41483	42475	41925	195	12550	2500	31190	50	1	7783807	3277	19.55	1.24	12	0.08	2153.00	33822.00	58000	20230411	-27.41	36400	20231101	15.66	58000	-27.41	20230411	36400	15.66	20231101	58000	-27.41	20230411	36400	15.66	20231101	2.99	N	243840	2500	194 억	363277	N	N	16	N	N
125	20231207	130859	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41900	-250	5	-0.59	220713300	5272	50.72	41750	42250	41700	54700	29550	42150	41865.19	4.67	-22	-150	42583	42366	42033	41816	41483	42475	41925	195	12550	2500	31190	50	1	7783807	3261	19.46	1.24	12	0.07	2153.00	33822.00	58000	20230411	-27.76	36400	20231101	15.11	58000	-27.76	20230411	36400	15.11	20231101	58000	-27.76	20230411	36400	15.11	20231101	2.99	N	243840	2500	194 억	363277	N	N	16	N	N
126	20231207	120901	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	-300	5	-0.71	191047200	4562	43.89	41750	42250	41700	54700	29550	42150	41877.95	4.67	-22	-174	42583	42366	42033	41816	41483	42475	41925	195	12550	2500	31190	50	1	7783807	3258	19.44	1.24	12	0.06	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	2.99	N	243840	2500	194 억	363277	N	N	16	N	N
127	20231207	110856	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	-300	5	-0.71	168500600	4023	38.71	41750	42250	41700	54700	29550	42150	41884.32	4.67	-22	-305	42583	42366	42033	41816	41483	42475	41925	195	12550	2500	31190	50	1	7783807	3258	19.44	1.24	12	0.05	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	2.99	N	243840	2500	194 억	363277	N	N	16	N	N
128	20231207	100853	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42000	-150	5	-0.36	107819900	2571	24.74	41750	42250	41750	54700	29550	42150	41936.95	4.67	-22	82	42583	42366	42033	41816	41483	42475	41925	195	12550	2500	31190	50	1	7783807	3269	19.51	1.24	12	0.03	2153.00	33822.00	58000	20230411	-27.59	36400	20231101	15.38	58000	-27.59	20230411	36400	15.38	20231101	58000	-27.59	20230411	36400	15.38	20231101	2.99	N	243840	2500	194 억	363277	N	N	16	N	N
129	20231207	090901	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42000	-150	5	-0.36	35933550	860	8.27	41750	42050	41750	54700	29550	42150	41783.20	4.67	-22	253	42583	42366	42033	41816	41483	42475	41925	195	12550	2500	31190	50	1	7783807	3269	19.51	1.24	12	0.01	2153.00	33822.00	58000	20230411	-27.59	36400	20231101	15.38	58000	-27.59	20230411	36400	15.38	20231101	58000	-27.59	20230411	36400	15.38	20231101	2.99	N	243840	2500	194 억	363277	N	N	16	N	N
130	20231206	160852	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42150	250	2	0.60	431535550	10264	66.19	41800	42250	41700	54400	29350	41900	42042.73	4.66	-34	849	43733	42816	42283	41366	40833	42550	41100	195	12500	2500	31000	50	1	7783807	3281	19.58	1.25	12	0.13	2153.00	33822.00	58000	20230411	-27.33	36400	20231101	15.80	58000	-27.33	20230411	36400	15.80	20231101	58000	-27.33	20230411	36400	15.80	20231101	2.95	N	243840	2500	194 억	362358	N	N	16	N	N
131	20231206	150905	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42200	300	2	0.72	406057500	9659	62.28	41800	42250	41700	54400	29350	41900	42039.30	4.66	-34	1027	43733	42816	42283	41366	40833	42550	41100	195	12500	2500	31000	50	1	7783807	3285	19.60	1.25	12	0.12	2153.00	33822.00	58000	20230411	-27.24	36400	20231101	15.93	58000	-27.24	20230411	36400	15.93	20231101	58000	-27.24	20230411	36400	15.93	20231101	2.95	N	243840	2500	194 억	362358	N	N	51	N	N
132	20231206	140902	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42100	200	2	0.48	376577550	8960	57.78	41800	42250	41700	54400	29350	41900	42028.76	4.66	-34	1332	43733	42816	42283	41366	40833	42550	41100	195	12500	2500	31000	50	1	7783807	3277	19.55	1.24	12	0.12	2153.00	33822.00	58000	20230411	-27.41	36400	20231101	15.66	58000	-27.41	20230411	36400	15.66	20231101	58000	-27.41	20230411	36400	15.66	20231101	2.95	N	243840	2500	194 억	362358	N	N	51	N	N
133	20231206	130852	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42000	100	2	0.24	337773100	8039	51.84	41800	42250	41700	54400	29350	41900	42016.82	4.66	-34	1386	43733	42816	42283	41366	40833	42550	41100	195	12500	2500	31000	50	1	7783807	3269	19.51	1.24	12	0.10	2153.00	33822.00	58000	20230411	-27.59	36400	20231101	15.38	58000	-27.59	20230411	36400	15.38	20231101	58000	-27.59	20230411	36400	15.38	20231101	2.95	N	243840	2500	194 억	362358	N	N	51	N	N
134	20231206	120851	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42200	300	2	0.72	286348850	6819	43.97	41800	42250	41700	54400	29350	41900	41992.81	4.66	-34	1137	43733	42816	42283	41366	40833	42550	41100	195	12500	2500	31000	50	1	7783807	3285	19.60	1.25	12	0.09	2153.00	33822.00	58000	20230411	-27.24	36400	20231101	15.93	58000	-27.24	20230411	36400	15.93	20231101	58000	-27.24	20230411	36400	15.93	20231101	2.95	N	243840	2500	194 억	362358	N	N	51	N	N
135	20231206	110903	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41900	0	3	0.00	240510600	5729	36.94	41800	42250	41700	54400	29350	41900	41981.27	4.66	-34	991	43733	42816	42283	41366	40833	42550	41100	195	12500	2500	31000	50	1	7783807	3261	19.46	1.24	12	0.07	2153.00	33822.00	58000	20230411	-27.76	36400	20231101	15.11	58000	-27.76	20230411	36400	15.11	20231101	58000	-27.76	20230411	36400	15.11	20231101	2.95	N	243840	2500	194 억	362358	N	N	51	N	N
136	20231206	100852	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41950	50	2	0.12	169992200	4049	26.11	41800	42250	41700	54400	29350	41900	41983.77	4.66	-34	332	43733	42816	42283	41366	40833	42550	41100	195	12500	2500	31000	50	1	7783807	3265	19.48	1.24	12	0.05	2153.00	33822.00	58000	20230411	-27.67	36400	20231101	15.25	58000	-27.67	20230411	36400	15.25	20231101	58000	-27.67	20230411	36400	15.25	20231101	2.95	N	243840	2500	194 억	362358	N	N	51	N	N
137	20231206	090855	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41900	0	3	0.00	9009300	215	1.39	41800	42000	41700	54400	29350	41900	41903.74	4.66	-34	-49	43733	42816	42283	41366	40833	42550	41100	195	12500	2500	31000	50	1	7783807	3261	19.46	1.24	12	0.00	2153.00	33822.00	58000	20230411	-27.76	36400	20231101	15.11	58000	-27.76	20230411	36400	15.11	20231101	58000	-27.76	20230411	36400	15.11	20231101	2.95	N	243840	2500	194 억	362358	N	N	51	N	N
138	20231205	160859	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41900	-1300	5	-3.01	645357050	15272	34.33	42300	43200	41750	56100	30250	43200	42259.53	4.70	-22	-3013	45600	44400	43300	42100	41000	45000	42700	195	12900	2500	31960	50	1	7783807	3261	19.46	1.24	12	0.20	2153.00	33822.00	58000	20230411	-27.76	36400	20231101	15.11	58000	-27.76	20230411	36400	15.11	20231101	58000	-27.76	20230411	36400	15.11	20231101	2.97	N	243840	2500	194 억	365748	N	N	51	N	N
139	20231205	150854	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41850	-1350	5	-3.12	583607950	13796	31.01	42300	43200	41800	56100	30250	43200	42302.69	4.70	-22	-2868	45600	44400	43300	42100	41000	45000	42700	195	12900	2500	31960	50	1	7783807	3258	19.44	1.24	12	0.18	2153.00	33822.00	58000	20230411	-27.84	36400	20231101	14.97	58000	-27.84	20230411	36400	14.97	20231101	58000	-27.84	20230411	36400	14.97	20231101	2.97	N	243840	2500	194 억	365748	N	N	355	N	N
140	20231205	140855	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42450	-750	5	-1.74	370693400	8731	19.63	42300	43200	42100	56100	30250	43200	42457.15	4.70	-22	-623	45600	44400	43300	42100	41000	45000	42700	195	12900	2500	31960	50	1	7783807	3304	19.72	1.26	12	0.11	2153.00	33822.00	58000	20230411	-26.81	36400	20231101	16.62	58000	-26.81	20230411	36400	16.62	20231101	58000	-26.81	20230411	36400	16.62	20231101	2.97	N	243840	2500	194 억	365748	N	N	355	N	N
141	20231205	130850	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42650	-550	5	-1.27	291587850	6866	15.43	42300	43200	42100	56100	30250	43200	42468.37	4.70	-22	-72	45600	44400	43300	42100	41000	45000	42700	195	12900	2500	31960	50	1	7783807	3320	19.81	1.26	12	0.09	2153.00	33822.00	58000	20230411	-26.47	36400	20231101	17.17	58000	-26.47	20230411	36400	17.17	20231101	58000	-26.47	20230411	36400	17.17	20231101	2.97	N	243840	2500	194 억	365748	N	N	355	N	N
142	20231205	120849	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42700	-500	5	-1.16	253011500	5963	13.40	42300	43200	42100	56100	30250	43200	42430.24	4.70	-22	-149	45600	44400	43300	42100	41000	45000	42700	195	12900	2500	31960	50	1	7783807	3324	19.83	1.26	12	0.08	2153.00	33822.00	58000	20230411	-26.38	36400	20231101	17.31	58000	-26.38	20230411	36400	17.31	20231101	58000	-26.38	20230411	36400	17.31	20231101	2.97	N	243840	2500	194 억	365748	N	N	355	N	N
143	20231205	110849	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42550	-650	5	-1.50	206009150	4861	10.93	42300	43200	42100	56100	30250	43200	42379.99	4.70	-22	-600	45600	44400	43300	42100	41000	45000	42700	195	12900	2500	31960	50	1	7783807	3312	19.76	1.26	12	0.06	2153.00	33822.00	58000	20230411	-26.64	36400	20231101	16.90	58000	-26.64	20230411	36400	16.90	20231101	58000	-26.64	20230411	36400	16.90	20231101	2.97	N	243840	2500	194 억	365748	N	N	355	N	N
144	20231205	100853	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42400	-800	5	-1.85	149456050	3531	7.94	42300	43200	42100	56100	30250	43200	42326.83	4.70	-22	-879	45600	44400	43300	42100	41000	45000	42700	195	12900	2500	31960	50	1	7783807	3300	19.69	1.25	12	0.05	2153.00	33822.00	58000	20230411	-26.90	36400	20231101	16.48	58000	-26.90	20230411	36400	16.48	20231101	58000	-26.90	20230411	36400	16.48	20231101	2.97	N	243840	2500	194 억	365748	N	N	355	N	N
145	20231205	090847	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42350	-850	5	-1.97	38798550	915	2.06	42300	43200	42300	56100	30250	43200	42402.79	4.70	-22	-196	45600	44400	43300	42100	41000	45000	42700	195	12900	2500	31960	50	1	7783807	3296	19.67	1.25	12	0.01	2153.00	33822.00	58000	20230411	-26.98	36400	20231101	16.35	58000	-26.98	20230411	36400	16.35	20231101	58000	-26.98	20230411	36400	16.35	20231101	2.97	N	243840	2500	194 억	365748	N	N	355	N	N
146	20231204	160844	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	43200	1300	2	3.10	1885693000	43646	337.50	43000	44500	42200	54400	29350	41900	43207.93	4.65	0	4271	42966	42432	42066	41532	41166	42250	41350	195	12500	2500	31000	50	1	7783807	3363	20.07	1.28	12	0.56	2153.00	33822.00	58000	20230411	-25.52	36400	20231101	18.68	58000	-25.52	20230411	36400	18.68	20231101	58000	-25.52	20230411	36400	18.68	20231101	2.99	N	243840	2500	194 억	361586	N	N	355	N	N
147	20231204	150849	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42850	950	2	2.27	1721817750	39839	308.07	43000	44500	42200	54400	29350	41900	43223.45	4.65	0	3495	42966	42432	42066	41532	41166	42250	41350	195	12500	2500	31000	50	1	7783807	3335	19.90	1.27	12	0.51	2153.00	33822.00	58000	20230411	-26.12	36400	20231101	17.72	58000	-26.12	20230411	36400	17.72	20231101	58000	-26.12	20230411	36400	17.72	20231101	2.99	N	243840	2500	194 억	361586	N	N	41	N	N
148	20231204	140842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42650	750	2	1.79	1574656900	36389	281.39	43000	44500	42200	54400	29350	41900	43277.50	4.65	0	2342	42966	42432	42066	41532	41166	42250	41350	195	12500	2500	31000	50	1	7783807	3320	19.81	1.26	12	0.47	2153.00	33822.00	58000	20230411	-26.47	36400	20231101	17.17	58000	-26.47	20230411	36400	17.17	20231101	58000	-26.47	20230411	36400	17.17	20231101	2.99	N	243840	2500	194 억	361586	N	N	41	N	N
149	20231204	130842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42650	750	2	1.79	1281043250	29472	227.90	43000	44500	42650	54400	29350	41900	43472.96	4.65	0	1645	42966	42432	42066	41532	41166	42250	41350	195	12500	2500	31000	50	1	7783807	3320	19.81	1.26	12	0.38	2153.00	33822.00	58000	20230411	-26.47	36400	20231101	17.17	58000	-26.47	20230411	36400	17.17	20231101	58000	-26.47	20230411	36400	17.17	20231101	2.99	N	243840	2500	194 억	361586	N	N	41	N	N
150	20231204	120842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42850	950	2	2.27	1225810900	28180	217.91	43000	44500	42650	54400	29350	41900	43506.28	4.65	0	1915	42966	42432	42066	41532	41166	42250	41350	195	12500	2500	31000	50	1	7783807	3335	19.90	1.27	12	0.36	2153.00	33822.00	58000	20230411	-26.12	36400	20231101	17.72	58000	-26.12	20230411	36400	17.72	20231101	58000	-26.12	20230411	36400	17.72	20231101	2.99	N	243840	2500	194 억	361586	N	N	41	N	N
151	20231204	110844	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42850	950	2	2.27	1151160250	26436	204.42	43000	44500	42800	54400	29350	41900	43552.80	4.65	0	1667	42966	42432	42066	41532	41166	42250	41350	195	12500	2500	31000	50	1	7783807	3335	19.90	1.27	12	0.34	2153.00	33822.00	58000	20230411	-26.12	36400	20231101	17.72	58000	-26.12	20230411	36400	17.72	20231101	58000	-26.12	20230411	36400	17.72	20231101	2.99	N	243840	2500	194 억	361586	N	N	41	N	N
152	20231204	100843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	43200	1300	2	3.10	975282600	22353	172.85	43000	44500	43000	54400	29350	41900	43640.45	4.65	0	1881	42966	42432	42066	41532	41166	42250	41350	195	12500	2500	31000	50	1	7783807	3363	20.07	1.28	12	0.29	2153.00	33822.00	58000	20230411	-25.52	36400	20231101	18.68	58000	-25.52	20230411	36400	18.68	20231101	58000	-25.52	20230411	36400	18.68	20231101	2.99	N	243840	2500	194 억	361586	N	N	41	N	N
153	20231204	090842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	43500	1600	2	3.82	607684000	13902	107.50	43000	44500	43000	54400	29350	41900	43728.03	4.65	0	-138	42966	42432	42066	41532	41166	42250	41350	195	12500	2500	31000	50	1	7783807	3386	20.20	1.29	12	0.18	2153.00	33822.00	58000	20230411	-25.00	36400	20231101	19.51	58000	-25.00	20230411	36400	19.51	20231101	58000	-25.00	20230411	36400	19.51	20231101	2.99	N	243840	2500	194 억	361586	N	N	41	N	N
154	20231201	160843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41900	-1000	5	-2.33	532406850	12661	71.47	42600	42600	41700	55700	30050	42900	42051.10	4.66	23	-1253	43633	43266	42833	42466	42033	43450	42650	195	12800	2500	31740	50	1	7783807	3261	19.46	1.24	12	0.16	2153.00	33822.00	58000	20230411	-27.76	36400	20231101	15.11	58000	-27.76	20230411	36400	15.11	20231101	58000	-27.76	20230411	36400	15.11	20231101	2.99	N	243840	2500	194 억	362794	N	N	41	N	N
155	20231201	150840	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	41900	-1000	5	-2.33	450065950	10693	60.36	42600	42600	41700	55700	30050	42900	42089.77	4.66	23	-778	43633	43266	42833	42466	42033	43450	42650	195	12800	2500	31740	50	1	7783807	3261	19.46	1.24	12	0.14	2153.00	33822.00	58000	20230411	-27.76	36400	20231101	15.11	58000	-27.76	20230411	36400	15.11	20231101	58000	-27.76	20230411	36400	15.11	20231101	2.99	N	243840	2500	194 억	362794	N	N	17	N	N
156	20231201	140840	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42000	-900	5	-2.10	403106900	9572	54.03	42600	42600	41700	55700	30050	42900	42113.13	4.66	23	-763	43633	43266	42833	42466	42033	43450	42650	195	12800	2500	31740	50	1	7783807	3269	19.51	1.24	12	0.12	2153.00	33822.00	58000	20230411	-27.59	36400	20231101	15.38	58000	-27.59	20230411	36400	15.38	20231101	58000	-27.59	20230411	36400	15.38	20231101	2.99	N	243840	2500	194 억	362794	N	N	17	N	N
157	20231201	130842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42050	-850	5	-1.98	357530000	8488	47.91	42600	42600	41700	55700	30050	42900	42121.82	4.66	23	-435	43633	43266	42833	42466	42033	43450	42650	195	12800	2500	31740	50	1	7783807	3273	19.53	1.24	12	0.11	2153.00	33822.00	58000	20230411	-27.50	36400	20231101	15.52	58000	-27.50	20230411	36400	15.52	20231101	58000	-27.50	20230411	36400	15.52	20231101	2.99	N	243840	2500	194 억	362794	N	N	17	N	N
158	20231201	120848	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42200	-700	5	-1.63	331986450	7882	44.49	42600	42600	41700	55700	30050	42900	42119.57	4.66	23	-229	43633	43266	42833	42466	42033	43450	42650	195	12800	2500	31740	50	1	7783807	3285	19.60	1.25	12	0.10	2153.00	33822.00	58000	20230411	-27.24	36400	20231101	15.93	58000	-27.24	20230411	36400	15.93	20231101	58000	-27.24	20230411	36400	15.93	20231101	2.99	N	243840	2500	194 억	362794	N	N	17	N	N
159	20231201	110842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42350	-550	5	-1.28	281803100	6697	37.80	42600	42600	41700	55700	30050	42900	42079.01	4.66	23	328	43633	43266	42833	42466	42033	43450	42650	195	12800	2500	31740	50	1	7783807	3296	19.67	1.25	12	0.09	2153.00	33822.00	58000	20230411	-26.98	36400	20231101	16.35	58000	-26.98	20230411	36400	16.35	20231101	58000	-26.98	20230411	36400	16.35	20231101	2.99	N	243840	2500	194 억	362794	N	N	17	N	N
160	20231201	100848	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42100	-800	5	-1.86	212940050	5065	28.59	42600	42600	41700	55700	30050	42900	42041.47	4.66	23	-138	43633	43266	42833	42466	42033	43450	42650	195	12800	2500	31740	50	1	7783807	3277	19.55	1.24	12	0.07	2153.00	33822.00	58000	20230411	-27.41	36400	20231101	15.66	58000	-27.41	20230411	36400	15.66	20231101	58000	-27.41	20230411	36400	15.66	20231101	2.99	N	243840	2500	194 억	362794	N	N	17	N	N
161	20231201	090840	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	42050	-850	5	-1.98	82711200	1958	11.05	42600	42600	41850	55700	30050	42900	42242.70	4.66	23	419	43633	43266	42833	42466	42033	43450	42650	195	12800	2500	31740	50	1	7783807	3273	19.53	1.24	12	0.03	2153.00	33822.00	58000	20230411	-27.50	36400	20231101	15.52	58000	-27.50	20230411	36400	15.52	20231101	58000	-27.50	20230411	36400	15.52	20231101	2.99	N	243840	2500	194 억	362794	N	N	17	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History