KissMeData/095270/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

67 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	investmentCareful	shortOverheated
2	20231229	160812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	-633	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86301	N	N	N	N
3	20231229	150808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	-633	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86301	N	N	N	N
4	20231229	140807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	-633	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86301	N	N	N	N
5	20231229	130808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	-633	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86301	N	N	N	N
6	20231229	120809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	-633	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86301	N	N	N	N
7	20231229	110734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	-633	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86301	N	N	N	N
8	20231229	100741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	-633	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86301	N	N	N	N
9	20231229	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	-633	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86301	N	N	N	N
10	20231228	160733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	65987970	13146	54.07	5120	5120	4995	6560	3540	5050	5019.62	0.58	0	-633	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	86934	N	N	N	N
11	20231228	150740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-40	5	-0.79	46411665	9252	38.06	5120	5120	4995	6560	3540	5050	5016.39	0.58	0	-389	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	750	-9.88	1.07	12	0.06	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	7590	-33.99	20230620	4140	21.01	20230103	7590	-33.99	20230620	3800	31.84	20221228	0.10	N	095270	500	74 억	86934	N	N	N	N
12	20231228	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-30	5	-0.59	34619935	6901	28.39	5120	5120	4995	6560	3540	5050	5016.65	0.58	0	-352	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	752	-9.90	1.07	12	0.05	-507.00	4673.00	7590	20230620	-33.86	3800	20221228	32.11	7590	-33.86	20230620	4140	21.26	20230103	7590	-33.86	20230620	3800	32.11	20221228	0.10	N	095270	500	74 억	86934	N	N	N	N
13	20231228	130733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-30	5	-0.59	29440365	5869	24.14	5120	5120	4995	6560	3540	5050	5016.25	0.58	0	-383	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	752	-9.90	1.07	12	0.04	-507.00	4673.00	7590	20230620	-33.86	3800	20221228	32.11	7590	-33.86	20230620	4140	21.26	20230103	7590	-33.86	20230620	3800	32.11	20221228	0.10	N	095270	500	74 억	86934	N	N	N	N
14	20231228	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-40	5	-0.79	5011795	996	4.10	5120	5120	4995	6560	3540	5050	5031.92	0.58	0	-62	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	750	-9.88	1.07	12	0.01	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	7590	-33.99	20230620	4140	21.01	20230103	7590	-33.99	20230620	3800	31.84	20221228	0.10	N	095270	500	74 억	86934	N	N	N	N
15	20231228	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	0	3	0.00	3189995	633	2.60	5120	5120	4995	6560	3540	5050	5039.49	0.58	0	-216	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	756	-9.96	1.08	12	0.00	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.10	N	095270	500	74 억	86934	N	N	N	N
16	20231228	100732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	0	3	0.00	1134645	226	0.93	5120	5120	4995	6560	3540	5050	5020.55	0.58	0	-117	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	756	-9.96	1.08	12	0.00	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.10	N	095270	500	74 억	86934	N	N	N	N
17	20231228	090733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	50	2	0.99	177090	35	0.14	5120	5120	5050	6560	3540	5050	5059.71	0.58	0	-21	5263	5156	5033	4926	4803	5210	4980	75	1510	500	3530	10	1	14971256	764	-10.06	1.09	12	0.00	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.10	N	095270	500	74 억	86934	N	N	N	N
18	20231227	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	65	2	1.30	121290030	24312	93.31	5010	5140	4910	6480	3490	4985	4988.90	0.61	0	-3903	5281	5132	5001	4852	4721	5207	4927	75	1495	500	3480	10	1	14971256	756	-9.96	1.08	12	0.16	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.07	N	095270	500	74 억	90835	N	N	N	N
19	20231227	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4990	5	2	0.10	75196555	15086	57.90	5010	5140	4910	6480	3490	4985	4984.53	0.61	0	-5167	5281	5132	5001	4852	4721	5207	4927	75	1495	500	3480	5	1	14971256	747	-9.84	1.07	12	0.10	-507.00	4673.00	7590	20230620	-34.26	3800	20221228	31.32	7590	-34.26	20230620	4140	20.53	20230103	7590	-34.26	20230620	3800	31.32	20221228	0.07	N	095270	500	74 억	90835	N	N	N	N
20	20231227	140735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4970	-15	5	-0.30	64223250	12882	49.44	5010	5140	4910	6480	3490	4985	4985.50	0.61	0	-4001	5281	5132	5001	4852	4721	5207	4927	75	1495	500	3480	5	1	14971256	744	-9.80	1.06	12	0.09	-507.00	4673.00	7590	20230620	-34.52	3800	20221228	30.79	7590	-34.52	20230620	4140	20.05	20230103	7590	-34.52	20230620	3800	30.79	20221228	0.07	N	095270	500	74 억	90835	N	N	N	N
21	20231227	130729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4960	-25	5	-0.50	35665800	7154	27.46	5010	5140	4910	6480	3490	4985	4985.43	0.61	0	-3196	5281	5132	5001	4852	4721	5207	4927	75	1495	500	3480	5	1	14971256	743	-9.78	1.06	12	0.05	-507.00	4673.00	7590	20230620	-34.65	3800	20221228	30.53	7590	-34.65	20230620	4140	19.81	20230103	7590	-34.65	20230620	3800	30.53	20221228	0.07	N	095270	500	74 억	90835	N	N	N	N
22	20231227	120730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4970	-15	5	-0.30	27997405	5611	21.54	5010	5140	4910	6480	3490	4985	4989.74	0.61	0	-2683	5281	5132	5001	4852	4721	5207	4927	75	1495	500	3480	5	1	14971256	744	-9.80	1.06	12	0.04	-507.00	4673.00	7590	20230620	-34.52	3800	20221228	30.79	7590	-34.52	20230620	4140	20.05	20230103	7590	-34.52	20230620	3800	30.79	20221228	0.07	N	095270	500	74 억	90835	N	N	N	N
23	20231227	110735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4960	-25	5	-0.50	25952245	5199	19.95	5010	5140	4910	6480	3490	4985	4991.78	0.61	0	-2271	5281	5132	5001	4852	4721	5207	4927	75	1495	500	3480	5	1	14971256	743	-9.78	1.06	12	0.03	-507.00	4673.00	7590	20230620	-34.65	3800	20221228	30.53	7590	-34.65	20230620	4140	19.81	20230103	7590	-34.65	20230620	3800	30.53	20221228	0.07	N	095270	500	74 억	90835	N	N	N	N
24	20231227	100733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4995	10	2	0.20	8595065	1714	6.58	5010	5140	4990	6480	3490	4985	5014.62	0.61	0	-967	5281	5132	5001	4852	4721	5207	4927	75	1495	500	3480	5	1	14971256	748	-9.85	1.07	12	0.01	-507.00	4673.00	7590	20230620	-34.19	3800	20221228	31.45	7590	-34.19	20230620	4140	20.65	20230103	7590	-34.19	20230620	3800	31.45	20221228	0.07	N	095270	500	74 억	90835	N	N	N	N
25	20231227	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	25	2	0.50	1819750	360	1.38	5010	5140	5010	6480	3490	4985	5054.86	0.61	0	-154	5281	5132	5001	4852	4721	5207	4927	75	1495	500	3480	10	1	14971256	750	-9.88	1.07	12	0.00	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	7590	-33.99	20230620	4140	21.01	20230103	7590	-33.99	20230620	3800	31.84	20221228	0.07	N	095270	500	74 억	90835	N	N	N	N
26	20231226	160736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	-5	5	-0.10	130168435	26054	43.81	4920	5150	4870	6480	3495	4990	4996.10	0.65	0	-6600	5376	5182	4976	4782	4576	5080	4680	75	1490	500	3490	5	1	14971256	746	-9.83	1.07	12	0.17	-507.00	4673.00	7590	20230620	-34.32	3800	20221228	31.18	7590	-34.32	20230620	4140	20.41	20230103	7590	-34.32	20230620	3800	31.18	20221228	0.06	N	095270	500	74 억	97410	N	N	N	N
27	20231226	150733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	-5	5	-0.10	129794270	25979	43.68	4920	5150	4870	6480	3495	4990	4996.12	0.65	0	-6590	5376	5182	4976	4782	4576	5080	4680	75	1490	500	3490	5	1	14971256	746	-9.83	1.07	12	0.17	-507.00	4673.00	7590	20230620	-34.32	3800	20221228	31.18	7590	-34.32	20230620	4140	20.41	20230103	7590	-34.32	20230620	3800	31.18	20221228	0.06	N	095270	500	74 억	97410	N	N	N	N
28	20231226	140735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	20	2	0.40	122973530	24616	41.39	4920	5150	4870	6480	3495	4990	4995.67	0.65	0	-6265	5376	5182	4976	4782	4576	5080	4680	75	1490	500	3490	10	1	14971256	750	-9.88	1.07	12	0.16	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	7590	-33.99	20230620	4140	21.01	20230103	7590	-33.99	20230620	3800	31.84	20221228	0.06	N	095270	500	74 억	97410	N	N	N	N
29	20231226	130734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4990	0	3	0.00	121269765	24275	40.82	4920	5150	4870	6480	3495	4990	4995.66	0.65	0	-6265	5376	5182	4976	4782	4576	5080	4680	75	1490	500	3490	5	1	14971256	747	-9.84	1.07	12	0.16	-507.00	4673.00	7590	20230620	-34.26	3800	20221228	31.32	7590	-34.26	20230620	4140	20.53	20230103	7590	-34.26	20230620	3800	31.32	20221228	0.06	N	095270	500	74 억	97410	N	N	N	N
30	20231226	120733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	30	2	0.60	116850515	23394	39.33	4920	5150	4870	6480	3495	4990	4994.89	0.65	0	-6155	5376	5182	4976	4782	4576	5080	4680	75	1490	500	3490	10	1	14971256	752	-9.90	1.07	12	0.16	-507.00	4673.00	7590	20230620	-33.86	3800	20221228	32.11	7590	-33.86	20230620	4140	21.26	20230103	7590	-33.86	20230620	3800	32.11	20221228	0.06	N	095270	500	74 억	97410	N	N	N	N
31	20231226	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	80	2	1.60	105571660	21143	35.55	4920	5150	4870	6480	3495	4990	4993.22	0.65	0	-6057	5376	5182	4976	4782	4576	5080	4680	75	1490	500	3490	10	1	14971256	759	-10.00	1.08	12	0.14	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.06	N	095270	500	74 억	97410	N	N	N	N
32	20231226	100733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4970	-20	5	-0.40	93655125	18773	31.56	4920	5150	4870	6480	3495	4990	4988.82	0.65	0	-5380	5376	5182	4976	4782	4576	5080	4680	75	1490	500	3490	5	1	14971256	744	-9.80	1.06	12	0.13	-507.00	4673.00	7590	20230620	-34.52	3800	20221228	30.79	7590	-34.52	20230620	4140	20.05	20230103	7590	-34.52	20230620	3800	30.79	20221228	0.06	N	095270	500	74 억	97410	N	N	N	N
33	20231226	090735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4980	-10	5	-0.20	537060	110	0.18	4920	4980	4870	6480	3495	4990	4882.36	0.65	0	-99	5376	5182	4976	4782	4576	5080	4680	75	1490	500	3490	5	1	14971256	746	-9.82	1.07	12	0.00	-507.00	4673.00	7590	20230620	-34.39	3800	20221228	31.05	7590	-34.39	20230620	4140	20.29	20230103	7590	-34.39	20230620	3800	31.05	20221228	0.06	N	095270	500	74 억	97410	N	N	N	N
34	20231222	160724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4990	-30	5	-0.60	289092300	59473	137.61	5010	5170	4770	6520	3520	5020	4860.25	0.74	0	-10004	5503	5261	5108	4866	4713	5185	4790	75	1500	500	3510	5	1	14971256	747	-9.84	1.07	12	0.40	-507.00	4673.00	7590	20230620	-34.26	3800	20221228	31.32	7590	-34.26	20230620	4140	20.53	20230103	7590	-34.26	20230620	3800	31.32	20221228	0.04	N	095270	500	74 억	110214	N	N	N	N
35	20231222	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4820	-200	5	-3.98	263570315	54308	125.66	5010	5170	4770	6520	3520	5020	4853.25	0.74	0	-9878	5503	5261	5108	4866	4713	5185	4790	75	1500	500	3510	5	1	14971256	722	-9.51	1.03	12	0.36	-507.00	4673.00	7590	20230620	-36.50	3800	20221228	26.84	7590	-36.50	20230620	4140	16.43	20230103	7590	-36.50	20230620	3800	26.84	20221228	0.04	N	095270	500	74 억	110214	N	N	N	N
36	20231222	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4825	-195	5	-3.88	232342140	47839	110.69	5010	5170	4770	6520	3520	5020	4856.75	0.74	0	-7056	5503	5261	5108	4866	4713	5185	4790	75	1500	500	3510	5	1	14971256	722	-9.52	1.03	12	0.32	-507.00	4673.00	7590	20230620	-36.43	3800	20221228	26.97	7590	-36.43	20230620	4140	16.55	20230103	7590	-36.43	20230620	3800	26.97	20221228	0.04	N	095270	500	74 억	110214	N	N	N	N
37	20231222	130721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4815	-205	5	-4.08	190892120	39216	90.74	5010	5170	4810	6520	3520	5020	4867.71	0.74	0	-6784	5503	5261	5108	4866	4713	5185	4790	75	1500	500	3510	5	1	14971256	721	-9.50	1.03	12	0.26	-507.00	4673.00	7590	20230620	-36.56	3800	20221228	26.71	7590	-36.56	20230620	4140	16.30	20230103	7590	-36.56	20230620	3800	26.71	20221228	0.04	N	095270	500	74 억	110214	N	N	N	N
38	20231222	120719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4835	-185	5	-3.69	154063400	31582	73.07	5010	5170	4820	6520	3520	5020	4878.20	0.74	0	-6955	5503	5261	5108	4866	4713	5185	4790	75	1500	500	3510	5	1	14971256	724	-9.54	1.03	12	0.21	-507.00	4673.00	7590	20230620	-36.30	3800	20221228	27.24	7590	-36.30	20230620	4140	16.79	20230103	7590	-36.30	20230620	3800	27.24	20221228	0.04	N	095270	500	74 억	110214	N	N	N	N
39	20231222	110719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4840	-180	5	-3.59	90814755	18507	42.82	5010	5170	4835	6520	3520	5020	4907.05	0.74	0	-6534	5503	5261	5108	4866	4713	5185	4790	75	1500	500	3510	5	1	14971256	725	-9.55	1.04	12	0.12	-507.00	4673.00	7590	20230620	-36.23	3800	20221228	27.37	7590	-36.23	20230620	4140	16.91	20230103	7590	-36.23	20230620	3800	27.37	20221228	0.04	N	095270	500	74 억	110214	N	N	N	N
40	20231222	100717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4860	-160	5	-3.19	70582435	14334	33.17	5010	5170	4860	6520	3520	5020	4924.13	0.74	0	-6159	5503	5261	5108	4866	4713	5185	4790	75	1500	500	3510	5	1	14971256	728	-9.59	1.04	12	0.10	-507.00	4673.00	7590	20230620	-35.97	3800	20221228	27.89	7590	-35.97	20230620	4140	17.39	20230103	7590	-35.97	20230620	3800	27.89	20221228	0.04	N	095270	500	74 억	110214	N	N	N	N
41	20231222	090719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4970	-50	5	-1.00	3077305	615	1.42	5010	5170	4970	6520	3520	5020	5003.75	0.74	0	70	5503	5261	5108	4866	4713	5185	4790	75	1500	500	3510	5	1	14971256	744	-9.80	1.06	12	0.00	-507.00	4673.00	7590	20230620	-34.52	3800	20221228	30.79	7590	-34.52	20230620	4140	20.05	20230103	7590	-34.52	20230620	3800	30.79	20221228	0.04	N	095270	500	74 억	110214	N	N	N	N
42	20231221	160715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-180	5	-3.46	218909955	43219	250.25	5180	5350	4955	6760	3640	5200	5065.13	0.75	0	-2703	5520	5360	5280	5120	5040	5320	5080	75	1560	500	3640	10	1	14971256	752	-9.90	1.07	12	0.29	-507.00	4673.00	7590	20230620	-33.86	3800	20221228	32.11	7590	-33.86	20230620	4140	21.26	20230103	7590	-33.86	20230620	3800	32.11	20221228	0.04	N	095270	500	74 억	112907	N	N	N	N
43	20231221	150717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-180	5	-3.46	207577530	40958	237.16	5180	5350	4955	6760	3640	5200	5068.06	0.75	0	-1495	5520	5360	5280	5120	5040	5320	5080	75	1560	500	3640	10	1	14971256	752	-9.90	1.07	12	0.27	-507.00	4673.00	7590	20230620	-33.86	3800	20221228	32.11	7590	-33.86	20230620	4140	21.26	20230103	7590	-33.86	20230620	3800	32.11	20221228	0.04	N	095270	500	74 억	112907	N	N	N	N
44	20231221	140716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-130	5	-2.50	136988690	26920	155.88	5180	5350	5050	6760	3640	5200	5088.73	0.75	0	325	5520	5360	5280	5120	5040	5320	5080	75	1560	500	3640	10	1	14971256	759	-10.00	1.08	12	0.18	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.04	N	095270	500	74 억	112907	N	N	N	N
45	20231221	130714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5150	-50	5	-0.96	49335560	9671	56.00	5180	5350	5060	6760	3640	5200	5101.39	0.75	0	127	5520	5360	5280	5120	5040	5320	5080	75	1560	500	3640	10	1	14971256	771	-10.16	1.10	12	0.06	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.04	N	095270	500	74 억	112907	N	N	N	N
46	20231221	120719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	-30	5	-0.58	49025440	9611	55.65	5180	5350	5060	6760	3640	5200	5100.97	0.75	0	127	5520	5360	5280	5120	5040	5320	5080	75	1560	500	3640	10	1	14971256	774	-10.20	1.11	12	0.06	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.04	N	095270	500	74 억	112907	N	N	N	N
47	20231221	110719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5150	-50	5	-0.96	47280240	9273	53.69	5180	5350	5060	6760	3640	5200	5098.70	0.75	0	345	5520	5360	5280	5120	5040	5320	5080	75	1560	500	3640	10	1	14971256	771	-10.16	1.10	12	0.06	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.04	N	095270	500	74 억	112907	N	N	N	N
48	20231221	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	-60	5	-1.15	40348930	7930	45.92	5180	5180	5060	6760	3640	5200	5088.14	0.75	0	807	5520	5360	5280	5120	5040	5320	5080	75	1560	500	3640	10	1	14971256	770	-10.14	1.10	12	0.05	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.04	N	095270	500	74 억	112907	N	N	N	N
49	20231221	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	-30	5	-0.58	1480930	286	1.66	5180	5180	5170	6760	3640	5200	5178.08	0.75	0	-86	5520	5360	5280	5120	5040	5320	5080	75	1560	500	3640	10	1	14971256	774	-10.20	1.11	12	0.00	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.04	N	095270	500	74 억	112907	N	N	N	N
50	20231220	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-180	5	-3.35	90686540	17270	43.03	5400	5440	5200	6990	3770	5380	5251.57	0.77	0	-1919	5760	5570	5410	5220	5060	5490	5140	75	1610	500	3760	10	1	14971256	779	-10.26	1.11	12	0.12	-507.00	4673.00	7590	20230620	-31.49	3800	20221228	36.84	7590	-31.49	20230620	4140	25.60	20230103	7590	-31.49	20230620	3800	36.84	20221228	0.04	N	095270	500	74 억	114823	N	N	N	N
51	20231220	150755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-180	5	-3.35	79230790	15067	37.54	5400	5440	5200	6990	3770	5380	5258.56	0.77	0	-1493	5760	5570	5410	5220	5060	5490	5140	75	1610	500	3760	10	1	14971256	779	-10.26	1.11	12	0.10	-507.00	4673.00	7590	20230620	-31.49	3800	20221228	36.84	7590	-31.49	20230620	4140	25.60	20230103	7590	-31.49	20230620	3800	36.84	20221228	0.04	N	095270	500	74 억	114823	N	N	N	N
52	20231220	140804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-140	5	-2.60	48077280	9096	22.66	5400	5440	5220	6990	3770	5380	5285.54	0.77	0	-45	5760	5570	5410	5220	5060	5490	5140	75	1610	500	3760	10	1	14971256	784	-10.34	1.12	12	0.06	-507.00	4673.00	7590	20230620	-30.96	3800	20221228	37.89	7590	-30.96	20230620	4140	26.57	20230103	7590	-30.96	20230620	3800	37.89	20221228	0.04	N	095270	500	74 억	114823	N	N	N	N
53	20231220	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-110	5	-2.04	32265300	6075	15.14	5400	5440	5240	6990	3770	5380	5311.16	0.77	0	-393	5760	5570	5410	5220	5060	5490	5140	75	1610	500	3760	10	1	14971256	789	-10.39	1.13	12	0.04	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.04	N	095270	500	74 억	114823	N	N	N	N
54	20231220	120714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5320	-60	5	-1.12	26757660	5030	12.53	5400	5440	5240	6990	3770	5380	5319.61	0.77	0	-392	5760	5570	5410	5220	5060	5490	5140	75	1610	500	3760	10	1	14971256	796	-10.49	1.14	12	0.03	-507.00	4673.00	7590	20230620	-29.91	3800	20221228	40.00	7590	-29.91	20230620	4140	28.50	20230103	7590	-29.91	20230620	3800	40.00	20221228	0.04	N	095270	500	74 억	114823	N	N	N	N
55	20231220	110717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5310	-70	5	-1.30	19191010	3602	8.98	5400	5440	5240	6990	3770	5380	5327.88	0.77	0	614	5760	5570	5410	5220	5060	5490	5140	75	1610	500	3760	10	1	14971256	795	-10.47	1.14	12	0.02	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.04	N	095270	500	74 억	114823	N	N	N	N
56	20231220	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	-40	5	-0.74	10445300	1947	4.85	5400	5440	5340	6990	3770	5380	5364.82	0.77	0	-283	5760	5570	5410	5220	5060	5490	5140	75	1610	500	3760	10	1	14971256	799	-10.53	1.14	12	0.01	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.04	N	095270	500	74 억	114823	N	N	N	N
57	20231220	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	20	2	0.37	10800	2	0.00	5400	5400	5400	6990	3770	5380	5400.00	0.77	0	0	5760	5570	5410	5220	5060	5490	5140	75	1610	500	3760	10	1	14971256	808	-10.65	1.16	12	0.00	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.04	N	095270	500	74 억	114823	N	N	N	N
58	20231219	160715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	-60	5	-1.10	212901150	40133	72.84	5600	5600	5250	7070	3810	5440	5304.89	0.84	0	-11041	5706	5572	5306	5172	4906	5640	5240	75	1630	500	3800	10	1	14971256	805	-10.61	1.15	12	0.27	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.05	N	095270	500	74 억	125862	N	N	N	N
59	20231219	150718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	-100	5	-1.84	209835080	39560	71.80	5600	5600	5250	7070	3810	5440	5304.22	0.84	0	-10948	5706	5572	5306	5172	4906	5640	5240	75	1630	500	3800	10	1	14971256	799	-10.53	1.14	12	0.26	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.05	N	095270	500	74 억	125862	N	N	N	N
60	20231219	140714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	-180	5	-3.31	130650510	24614	44.67	5600	5600	5250	7070	3810	5440	5307.98	0.84	0	-5218	5706	5572	5306	5172	4906	5640	5240	75	1630	500	3800	10	1	14971256	787	-10.37	1.13	12	0.16	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.05	N	095270	500	74 억	125862	N	N	N	N
61	20231219	130719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5330	-110	5	-2.02	36087030	6756	12.26	5600	5600	5250	7070	3810	5440	5341.48	0.84	0	-2824	5706	5572	5306	5172	4906	5640	5240	75	1630	500	3800	10	1	14971256	798	-10.51	1.14	12	0.05	-507.00	4673.00	7590	20230620	-29.78	3800	20221228	40.26	7590	-29.78	20230620	4140	28.74	20230103	7590	-29.78	20230620	3800	40.26	20221228	0.05	N	095270	500	74 억	125862	N	N	N	N
62	20231219	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5320	-120	5	-2.21	15125300	2802	5.09	5600	5600	5320	7070	3810	5440	5398.04	0.84	0	-1013	5706	5572	5306	5172	4906	5640	5240	75	1630	500	3800	10	1	14971256	796	-10.49	1.14	12	0.02	-507.00	4673.00	7590	20230620	-29.91	3800	20221228	40.00	7590	-29.91	20230620	4140	28.50	20230103	7590	-29.91	20230620	3800	40.00	20221228	0.05	N	095270	500	74 억	125862	N	N	N	N
63	20231219	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	-60	5	-1.10	9652240	1774	3.22	5600	5600	5380	7070	3810	5440	5440.95	0.84	0	-1014	5706	5572	5306	5172	4906	5640	5240	75	1630	500	3800	10	1	14971256	805	-10.61	1.15	12	0.01	-507.00	4673.00	7590	20230620	-29.12	3800	20221228	41.58	7590	-29.12	20230620	4140	29.95	20230103	7590	-29.12	20230620	3800	41.58	20221228	0.05	N	095270	500	74 억	125862	N	N	N	N
64	20231219	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	-40	5	-0.74	8887250	1632	2.96	5600	5600	5380	7070	3810	5440	5445.62	0.84	0	-975	5706	5572	5306	5172	4906	5640	5240	75	1630	500	3800	10	1	14971256	808	-10.65	1.16	12	0.01	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.05	N	095270	500	74 억	125862	N	N	N	N
65	20231219	090713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5460	20	2	0.37	1917010	346	0.63	5600	5600	5440	7070	3810	5440	5540.49	0.84	0	-24	5706	5572	5306	5172	4906	5640	5240	75	1630	500	3800	10	1	14971256	817	-10.77	1.17	12	0.00	-507.00	4673.00	7590	20230620	-28.06	3800	20221228	43.68	7590	-28.06	20230620	4140	31.88	20230103	7590	-28.06	20230620	3800	43.68	20221228	0.05	N	095270	500	74 억	125862	N	N	N	N
66	20231218	160712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5440	340	2	6.67	288702830	55099	160.73	5050	5440	5040	6630	3570	5100	5239.71	0.92	0	-11245	5480	5290	5160	4970	4840	5225	4905	75	1530	500	3570	10	1	14971256	814	-10.73	1.16	12	0.37	-507.00	4673.00	7590	20230620	-28.33	3800	20221228	43.16	7590	-28.33	20230620	4140	31.40	20230103	7590	-28.33	20230620	3800	43.16	20221228	0.05	N	095270	500	74 억	137107	N	N	N	N
67	20231218	150715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	330	2	6.47	282427560	53942	157.36	5050	5430	5040	6630	3570	5100	5235.76	0.92	0	-11239	5480	5290	5160	4970	4840	5225	4905	75	1530	500	3570	10	1	14971256	813	-10.71	1.16	12	0.36	-507.00	4673.00	7590	20230620	-28.46	3800	20221228	42.89	7590	-28.46	20230620	4140	31.16	20230103	7590	-28.46	20230620	3800	42.89	20221228	0.05	N	095270	500	74 억	137107	N	N	N	N
68	20231218	140710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	200	2	3.92	153759810	29920	87.28	5050	5300	5040	6630	3570	5100	5139.03	0.92	0	-646	5480	5290	5160	4970	4840	5225	4905	75	1530	500	3570	10	1	14971256	793	-10.45	1.13	12	0.20	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.05	N	095270	500	74 억	137107	N	N	N	N
69	20231218	130712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	40	2	0.78	121389760	23692	69.11	5050	5280	5040	6630	3570	5100	5123.66	0.92	0	-2596	5480	5290	5160	4970	4840	5225	4905	75	1530	500	3570	10	1	14971256	770	-10.14	1.10	12	0.16	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.05	N	095270	500	74 억	137107	N	N	N	N
70	20231218	120707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	0	3	0.00	64812430	12693	37.03	5050	5280	5040	6630	3570	5100	5106.16	0.92	0	-640	5480	5290	5160	4970	4840	5225	4905	75	1530	500	3570	10	1	14971256	764	-10.06	1.09	12	0.08	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.05	N	095270	500	74 억	137107	N	N	N	N
71	20231218	110711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	10	2	0.20	53872730	10550	30.78	5050	5280	5040	6630	3570	5100	5106.42	0.92	0	139	5480	5290	5160	4970	4840	5225	4905	75	1530	500	3570	10	1	14971256	765	-10.08	1.09	12	0.07	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.05	N	095270	500	74 억	137107	N	N	N	N
72	20231218	100708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	30	2	0.59	46650310	9138	26.66	5050	5280	5040	6630	3570	5100	5105.09	0.92	0	370	5480	5290	5160	4970	4840	5225	4905	75	1530	500	3570	10	1	14971256	768	-10.12	1.10	12	0.06	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.05	N	095270	500	74 억	137107	N	N	N	N
73	20231218	090707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-50	5	-0.98	106050	21	0.06	5050	5050	5050	6630	3570	5100	5050.00	0.92	0	1	5480	5290	5160	4970	4840	5225	4905	75	1530	500	3570	10	1	14971256	756	-9.96	1.08	12	0.00	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.05	N	095270	500	74 억	137107	N	N	N	N
74	20231215	160708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	10	2	0.20	176757340	34280	241.99	5120	5350	5030	6610	3570	5090	5156.28	0.97	0	-8624	5283	5186	5123	5026	4963	5155	4995	75	1520	500	3560	10	1	14971256	764	-10.06	1.09	12	0.23	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.05	N	095270	500	74 억	145720	N	N	N	N
75	20231215	150711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	30	2	0.59	175751580	34083	240.60	5120	5350	5030	6610	3570	5090	5156.58	0.97	0	-8742	5283	5186	5123	5026	4963	5155	4995	75	1520	500	3560	10	1	14971256	767	-10.10	1.10	12	0.23	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.05	N	095270	500	74 억	145720	N	N	N	N
76	20231215	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	40	2	0.79	149010160	28821	203.45	5120	5350	5030	6610	3570	5090	5170.19	0.97	0	-9822	5283	5186	5123	5026	4963	5155	4995	75	1520	500	3560	10	1	14971256	768	-10.12	1.10	12	0.19	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.05	N	095270	500	74 억	145720	N	N	N	N
77	20231215	130706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5150	60	2	1.18	131641100	25477	179.85	5120	5350	5030	6610	3570	5090	5167.06	0.97	0	-8251	5283	5186	5123	5026	4963	5155	4995	75	1520	500	3560	10	1	14971256	771	-10.16	1.10	12	0.17	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.05	N	095270	500	74 억	145720	N	N	N	N
78	20231215	120707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	0	3	0.00	42732560	8401	59.30	5120	5200	5030	6610	3570	5090	5086.60	0.97	0	-1494	5283	5186	5123	5026	4963	5155	4995	75	1520	500	3560	10	1	14971256	762	-10.04	1.09	12	0.06	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.05	N	095270	500	74 억	145720	N	N	N	N
79	20231215	110703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	20	2	0.39	32394220	6367	44.95	5120	5200	5030	6610	3570	5090	5087.83	0.97	0	-1159	5283	5186	5123	5026	4963	5155	4995	75	1520	500	3560	10	1	14971256	765	-10.08	1.09	12	0.04	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.05	N	095270	500	74 억	145720	N	N	N	N
80	20231215	100708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	10	2	0.20	6527850	1279	9.03	5120	5120	5030	6610	3570	5090	5103.87	0.97	0	-500	5283	5186	5123	5026	4963	5155	4995	75	1520	500	3560	10	1	14971256	764	-10.06	1.09	12	0.01	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.05	N	095270	500	74 억	145720	N	N	N	N
81	20231215	090709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	30	2	0.59	2518790	492	3.47	5120	5120	5110	6610	3570	5090	5119.49	0.97	0	-437	5283	5186	5123	5026	4963	5155	4995	75	1520	500	3560	10	1	14971256	767	-10.10	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.05	N	095270	500	74 억	145720	N	N	N	N
82	20231214	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	-130	5	-2.49	72119850	14166	150.89	5170	5220	5060	6780	3660	5220	5091.05	1.00	0	-4177	5373	5296	5223	5146	5073	5260	5110	75	1560	500	3650	10	1	14971256	762	-10.04	1.09	12	0.09	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.07	N	095270	500	74 억	149897	N	N	N	N
83	20231214	150730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	-120	5	-2.30	64037830	12580	134.00	5170	5220	5060	6780	3660	5220	5090.45	1.00	0	-4112	5373	5296	5223	5146	5073	5260	5110	75	1560	500	3650	10	1	14971256	764	-10.06	1.09	12	0.08	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.07	N	095270	500	74 억	149897	N	N	N	N
84	20231214	140712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-140	5	-2.68	62366020	12251	130.50	5170	5220	5060	6780	3660	5220	5090.69	1.00	0	-3818	5373	5296	5223	5146	5073	5260	5110	75	1560	500	3650	10	1	14971256	761	-10.02	1.09	12	0.08	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.07	N	095270	500	74 억	149897	N	N	N	N
85	20231214	130726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	-120	5	-2.30	34977790	6848	72.94	5170	5220	5070	6780	3660	5220	5107.74	1.00	0	-757	5373	5296	5223	5146	5073	5260	5110	75	1560	500	3650	10	1	14971256	764	-10.06	1.09	12	0.05	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.07	N	095270	500	74 억	149897	N	N	N	N
86	20231214	120738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	-110	5	-2.11	31185540	6102	65.00	5170	5220	5070	6780	3660	5220	5110.71	1.00	0	-734	5373	5296	5223	5146	5073	5260	5110	75	1560	500	3650	10	1	14971256	765	-10.08	1.09	12	0.04	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.07	N	095270	500	74 억	149897	N	N	N	N
87	20231214	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	-30	5	-0.57	1396530	270	2.88	5170	5220	5170	6780	3660	5220	5172.33	1.00	0	-13	5373	5296	5223	5146	5073	5260	5110	75	1560	500	3650	10	1	14971256	777	-10.24	1.11	12	0.00	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.07	N	095270	500	74 억	149897	N	N	N	N
88	20231214	100658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-20	5	-0.38	393430	76	0.81	5170	5220	5170	6780	3660	5220	5176.71	1.00	0	11	5373	5296	5223	5146	5073	5260	5110	75	1560	500	3650	10	1	14971256	779	-10.26	1.11	12	0.00	-507.00	4673.00	7590	20230620	-31.49	3800	20221228	36.84	7590	-31.49	20230620	4140	25.60	20230103	7590	-31.49	20230620	3800	36.84	20221228	0.07	N	095270	500	74 억	149897	N	N	N	N
89	20231214	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	-50	5	-0.96	206800	40	0.43	5170	5170	5170	6780	3660	5220	5170.00	1.00	0	0	5373	5296	5223	5146	5073	5260	5110	75	1560	500	3650	10	1	14971256	774	-10.20	1.11	12	0.00	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.07	N	095270	500	74 억	149897	N	N	N	N
90	20231213	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	-60	5	-1.14	48734460	9388	60.00	5300	5300	5150	6860	3700	5280	5191.14	1.01	0	-1774	5386	5332	5296	5242	5206	5315	5225	75	1580	500	3690	10	1	14971256	781	-10.30	1.12	12	0.06	-507.00	4673.00	7590	20230620	-31.23	3800	20221228	37.37	7590	-31.23	20230620	4140	26.09	20230103	7590	-31.23	20230620	3800	37.37	20221228	0.05	N	095270	500	74 억	151661	N	N	N	N
91	20231213	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	-90	5	-1.70	43966230	8473	54.15	5300	5300	5150	6860	3700	5280	5188.98	1.01	0	-1509	5386	5332	5296	5242	5206	5315	5225	75	1580	500	3690	10	1	14971256	777	-10.24	1.11	12	0.06	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.05	N	095270	500	74 억	151661	N	N	N	N
92	20231213	140717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-40	5	-0.76	19321620	3711	23.72	5300	5300	5180	6860	3700	5280	5206.58	1.01	0	-1053	5386	5332	5296	5242	5206	5315	5225	75	1580	500	3690	10	1	14971256	784	-10.34	1.12	12	0.02	-507.00	4673.00	7590	20230620	-30.96	3800	20221228	37.89	7590	-30.96	20230620	4140	26.57	20230103	7590	-30.96	20230620	3800	37.89	20221228	0.05	N	095270	500	74 억	151661	N	N	N	N
93	20231213	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	-90	5	-1.70	15761660	3027	19.35	5300	5300	5180	6860	3700	5280	5207.02	1.01	0	-840	5386	5332	5296	5242	5206	5315	5225	75	1580	500	3690	10	1	14971256	777	-10.24	1.11	12	0.02	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.05	N	095270	500	74 억	151661	N	N	N	N
94	20231213	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5230	-50	5	-0.95	12641880	2427	15.51	5300	5300	5180	6860	3700	5280	5208.85	1.01	0	-1145	5386	5332	5296	5242	5206	5315	5225	75	1580	500	3690	10	1	14971256	783	-10.32	1.12	12	0.02	-507.00	4673.00	7590	20230620	-31.09	3800	20221228	37.63	7590	-31.09	20230620	4140	26.33	20230103	7590	-31.09	20230620	3800	37.63	20221228	0.05	N	095270	500	74 억	151661	N	N	N	N
95	20231213	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	-60	5	-1.14	11733890	2253	14.40	5300	5300	5180	6860	3700	5280	5208.12	1.01	0	-1042	5386	5332	5296	5242	5206	5315	5225	75	1580	500	3690	10	1	14971256	781	-10.30	1.12	12	0.02	-507.00	4673.00	7590	20230620	-31.23	3800	20221228	37.37	7590	-31.23	20230620	4140	26.09	20230103	7590	-31.23	20230620	3800	37.37	20221228	0.05	N	095270	500	74 억	151661	N	N	N	N
96	20231213	100721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	-30	5	-0.57	11707780	2248	14.37	5300	5300	5180	6860	3700	5280	5208.09	1.01	0	-1038	5386	5332	5296	5242	5206	5315	5225	75	1580	500	3690	10	1	14971256	786	-10.36	1.12	12	0.02	-507.00	4673.00	7590	20230620	-30.83	3800	20221228	38.16	7590	-30.83	20230620	4140	26.81	20230103	7590	-30.83	20230620	3800	38.16	20221228	0.05	N	095270	500	74 억	151661	N	N	N	N
97	20231213	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	0	3	0.00	47540	9	0.06	5300	5300	5280	6860	3700	5280	5282.22	1.01	0	-8	5386	5332	5296	5242	5206	5315	5225	75	1580	500	3690	10	1	14971256	790	-10.41	1.13	12	0.00	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	151661	N	N	N	N
98	20231212	160648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-90	5	-1.68	82939910	15647	58.15	5350	5350	5260	6980	3760	5370	5300.69	1.01	0	476	5570	5470	5420	5320	5270	5445	5295	75	1610	500	3750	10	1	14971256	790	-10.41	1.13	12	0.10	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	151175	N	N	N	N
99	20231212	150656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-90	5	-1.68	80103800	15110	56.15	5350	5350	5260	6980	3760	5370	5301.38	1.01	0	482	5570	5470	5420	5320	5270	5445	5295	75	1610	500	3750	10	1	14971256	790	-10.41	1.13	12	0.10	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	151175	N	N	N	N
100	20231212	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5310	-60	5	-1.12	77366320	14592	54.23	5350	5350	5260	6980	3760	5370	5301.97	1.01	0	726	5570	5470	5420	5320	5270	5445	5295	75	1610	500	3750	10	1	14971256	795	-10.47	1.14	12	0.10	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.05	N	095270	500	74 억	151175	N	N	N	N
101	20231212	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-20	5	-0.37	75513550	14243	52.93	5350	5350	5260	6980	3760	5370	5301.80	1.01	0	1070	5570	5470	5420	5320	5270	5445	5295	75	1610	500	3750	10	1	14971256	801	-10.55	1.14	12	0.10	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.05	N	095270	500	74 억	151175	N	N	N	N
102	20231212	120615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-20	5	-0.37	50183130	9462	35.16	5350	5350	5260	6980	3760	5370	5303.65	1.01	0	1394	5570	5470	5420	5320	5270	5445	5295	75	1610	500	3750	10	1	14971256	801	-10.55	1.14	12	0.06	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.05	N	095270	500	74 억	151175	N	N	N	N
103	20231212	110625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-20	5	-0.37	43611570	8225	30.57	5350	5350	5260	6980	3760	5370	5302.32	1.01	0	1402	5570	5470	5420	5320	5270	5445	5295	75	1610	500	3750	10	1	14971256	801	-10.55	1.14	12	0.05	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.05	N	095270	500	74 억	151175	N	N	N	N
104	20231212	100649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	-80	5	-1.49	43062740	8122	30.18	5350	5350	5260	6980	3760	5370	5301.99	1.01	0	1423	5570	5470	5420	5320	5270	5445	5295	75	1610	500	3750	10	1	14971256	792	-10.43	1.13	12	0.05	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.05	N	095270	500	74 억	151175	N	N	N	N
105	20231212	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-20	5	-0.37	711550	133	0.49	5350	5350	5350	6980	3760	5370	5350.00	1.01	0	0	5570	5470	5420	5320	5270	5445	5295	75	1610	500	3750	10	1	14971256	801	-10.55	1.14	12	0.00	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.05	N	095270	500	74 억	151175	N	N	N	N
106	20231211	160650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	-110	5	-2.01	146644430	26908	83.26	5520	5520	5370	7120	3840	5480	5449.85	1.09	6705	-4685	5680	5580	5400	5300	5120	5630	5350	75	1640	500	3830	10	1	14971256	804	-10.59	1.15	12	0.18	-507.00	4673.00	7590	20230620	-29.25	3800	20221228	41.32	7590	-29.25	20230620	4140	29.71	20230103	7590	-29.25	20230620	3800	41.32	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
107	20231211	150648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	-60	5	-1.09	137748680	25259	78.16	5520	5520	5370	7120	3840	5480	5453.45	1.09	6705	-4690	5680	5580	5400	5300	5120	5630	5350	75	1640	500	3830	10	1	14971256	811	-10.69	1.16	12	0.17	-507.00	4673.00	7590	20230620	-28.59	3800	20221228	42.63	7590	-28.59	20230620	4140	30.92	20230103	7590	-28.59	20230620	3800	42.63	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
108	20231211	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-70	5	-1.28	96852940	17755	54.94	5520	5520	5370	7120	3840	5480	5454.97	1.09	6705	-4255	5680	5580	5400	5300	5120	5630	5350	75	1640	500	3830	10	1	14971256	810	-10.67	1.16	12	0.12	-507.00	4673.00	7590	20230620	-28.72	3800	20221228	42.37	7590	-28.72	20230620	4140	30.68	20230103	7590	-28.72	20230620	3800	42.37	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
109	20231211	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5450	-30	5	-0.55	76184770	13953	43.17	5520	5520	5370	7120	3840	5480	5460.10	1.09	6705	-3788	5680	5580	5400	5300	5120	5630	5350	75	1640	500	3830	10	1	14971256	816	-10.75	1.17	12	0.09	-507.00	4673.00	7590	20230620	-28.19	3800	20221228	43.42	7590	-28.19	20230620	4140	31.64	20230103	7590	-28.19	20230620	3800	43.42	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
110	20231211	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5470	-10	5	-0.18	48133860	8833	27.33	5520	5520	5370	7120	3840	5480	5449.32	1.09	6705	-2082	5680	5580	5400	5300	5120	5630	5350	75	1640	500	3830	10	1	14971256	819	-10.79	1.17	12	0.06	-507.00	4673.00	7590	20230620	-27.93	3800	20221228	43.95	7590	-27.93	20230620	4140	32.13	20230103	7590	-27.93	20230620	3800	43.95	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
111	20231211	110646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	-50	5	-0.91	38012670	6977	21.59	5520	5520	5370	7120	3840	5480	5448.28	1.09	6705	-1875	5680	5580	5400	5300	5120	5630	5350	75	1640	500	3830	10	1	14971256	813	-10.71	1.16	12	0.05	-507.00	4673.00	7590	20230620	-28.46	3800	20221228	42.89	7590	-28.46	20230620	4140	31.16	20230103	7590	-28.46	20230620	3800	42.89	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
112	20231211	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	-110	5	-2.01	10802040	1988	6.15	5520	5520	5370	7120	3840	5480	5433.62	1.09	6705	-1028	5680	5580	5400	5300	5120	5630	5350	75	1640	500	3830	10	1	14971256	804	-10.59	1.15	12	0.01	-507.00	4673.00	7590	20230620	-29.25	3800	20221228	41.32	7590	-29.25	20230620	4140	29.71	20230103	7590	-29.25	20230620	3800	41.32	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
113	20231211	090644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	20	2	0.36	7456100	1371	4.24	5520	5520	5370	7120	3840	5480	5438.44	1.09	6705	-543	5680	5580	5400	5300	5120	5630	5350	75	1640	500	3830	10	1	14971256	823	-10.85	1.18	12	0.01	-507.00	4673.00	7590	20230620	-27.54	3800	20221228	44.74	7590	-27.54	20230620	4140	32.85	20230103	7590	-27.54	20230620	3800	44.74	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
114	20231208	160638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5480	140	2	2.62	160588850	30289	195.49	5220	5500	5220	6940	3740	5340	5301.89	1.09	0	-6669	5513	5426	5343	5256	5173	5470	5300	75	1600	500	3730	10	1	14971256	820	-10.81	1.17	12	0.20	-507.00	4673.00	7590	20230620	-27.80	3800	20221228	44.21	7590	-27.80	20230620	4140	32.37	20230103	7590	-27.80	20230620	3800	44.21	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
115	20231208	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	-40	5	-0.75	155868590	29426	189.92	5220	5500	5220	6940	3740	5340	5296.97	1.09	0	-6463	5513	5426	5343	5256	5173	5470	5300	75	1600	500	3730	10	1	14971256	793	-10.45	1.13	12	0.20	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
116	20231208	140639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-60	5	-1.12	99424050	18869	121.78	5220	5500	5220	6940	3740	5340	5269.17	1.09	0	-1998	5513	5426	5343	5256	5173	5470	5300	75	1600	500	3730	10	1	14971256	790	-10.41	1.13	12	0.13	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
117	20231208	130640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-70	5	-1.31	47766300	9025	58.25	5220	5500	5220	6940	3740	5340	5292.66	1.09	0	-240	5513	5426	5343	5256	5173	5470	5300	75	1600	500	3730	10	1	14971256	789	-10.39	1.13	12	0.06	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
118	20231208	120636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-70	5	-1.31	45405530	8576	55.35	5220	5500	5220	6940	3740	5340	5294.49	1.09	0	-245	5513	5426	5343	5256	5173	5470	5300	75	1600	500	3730	10	1	14971256	789	-10.39	1.13	12	0.06	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
119	20231208	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	-80	5	-1.50	44040750	8317	53.68	5220	5500	5220	6940	3740	5340	5295.27	1.09	0	-230	5513	5426	5343	5256	5173	5470	5300	75	1600	500	3730	10	1	14971256	787	-10.37	1.13	12	0.06	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
120	20231208	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-60	5	-1.12	38294830	7225	46.63	5220	5500	5220	6940	3740	5340	5300.32	1.09	0	-199	5513	5426	5343	5256	5173	5470	5300	75	1600	500	3730	10	1	14971256	790	-10.41	1.13	12	0.05	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
121	20231208	090633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	60	2	1.12	248580	47	0.30	5220	5500	5220	6940	3740	5340	5288.94	1.09	0	-4	5513	5426	5343	5256	5173	5470	5300	75	1600	500	3730	10	1	14971256	808	-10.65	1.16	12	0.00	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.05	N	095270	500	74 억	162517	N	N	N	N
122	20231207	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	60	2	1.14	82061770	15494	111.74	5270	5430	5260	6860	3700	5280	5296.36	1.12	0	-5864	5346	5312	5276	5242	5206	5330	5260	75	1580	500	3690	10	1	14971256	799	-10.53	1.14	12	0.10	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.05	N	095270	500	74 억	168381	N	N	N	N
123	20231207	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	60	2	1.14	81643110	15415	111.17	5270	5430	5260	6860	3700	5280	5296.34	1.12	0	-5862	5346	5312	5276	5242	5206	5330	5260	75	1580	500	3690	10	1	14971256	799	-10.53	1.14	12	0.10	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.05	N	095270	500	74 억	168381	N	N	N	N
124	20231207	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-10	5	-0.19	53498970	10094	72.80	5270	5430	5260	6860	3700	5280	5300.08	1.12	0	-4248	5346	5312	5276	5242	5206	5330	5260	75	1580	500	3690	10	1	14971256	789	-10.39	1.13	12	0.07	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.05	N	095270	500	74 억	168381	N	N	N	N
125	20231207	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	10	2	0.19	28793140	5406	38.99	5270	5430	5260	6860	3700	5280	5326.15	1.12	0	-3038	5346	5312	5276	5242	5206	5330	5260	75	1580	500	3690	10	1	14971256	792	-10.43	1.13	12	0.04	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.05	N	095270	500	74 억	168381	N	N	N	N
126	20231207	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	10	2	0.19	26920140	5051	36.43	5270	5430	5260	6860	3700	5280	5329.67	1.12	0	-2937	5346	5312	5276	5242	5206	5330	5260	75	1580	500	3690	10	1	14971256	792	-10.43	1.13	12	0.03	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.05	N	095270	500	74 억	168381	N	N	N	N
127	20231207	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	10	2	0.19	21398830	4007	28.90	5270	5430	5260	6860	3700	5280	5340.36	1.12	0	-2883	5346	5312	5276	5242	5206	5330	5260	75	1580	500	3690	10	1	14971256	792	-10.43	1.13	12	0.03	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.05	N	095270	500	74 억	168381	N	N	N	N
128	20231207	100630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	60	2	1.14	20046740	3751	27.05	5270	5430	5270	6860	3700	5280	5344.37	1.12	0	-2693	5346	5312	5276	5242	5206	5330	5260	75	1580	500	3690	10	1	14971256	799	-10.53	1.14	12	0.03	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.05	N	095270	500	74 억	168381	N	N	N	N
129	20231207	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-10	5	-0.19	5270	1	0.01	5270	5270	5270	6860	3700	5280	5270.00	1.12	0	0	5346	5312	5276	5242	5206	5330	5260	75	1580	500	3690	10	1	14971256	789	-10.39	1.13	12	0.00	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.05	N	095270	500	74 억	168381	N	N	N	N
130	20231206	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	20	2	0.38	72960830	13866	87.35	5260	5310	5240	6830	3690	5260	5261.85	1.15	0	-3426	5460	5360	5310	5210	5160	5335	5185	75	1570	500	3680	10	1	14971256	790	-10.41	1.13	12	0.09	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	171807	N	N	N	N
131	20231206	150636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	20	2	0.38	71931230	13671	86.12	5260	5310	5240	6830	3690	5260	5261.59	1.15	0	-3401	5460	5360	5310	5210	5160	5335	5185	75	1570	500	3680	10	1	14971256	790	-10.41	1.13	12	0.09	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	171807	N	N	N	N
132	20231206	140635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	30	2	0.57	71878430	13661	86.06	5260	5310	5240	6830	3690	5260	5261.58	1.15	0	-3401	5460	5360	5310	5210	5160	5335	5185	75	1570	500	3680	10	1	14971256	792	-10.43	1.13	12	0.09	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.05	N	095270	500	74 억	171807	N	N	N	N
133	20231206	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	30	2	0.57	71386460	13568	85.47	5260	5310	5240	6830	3690	5260	5261.38	1.15	0	-3401	5460	5360	5310	5210	5160	5335	5185	75	1570	500	3680	10	1	14971256	792	-10.43	1.13	12	0.09	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.05	N	095270	500	74 억	171807	N	N	N	N
134	20231206	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5310	50	2	0.95	46154550	8770	55.25	5260	5310	5260	6830	3690	5260	5262.78	1.15	0	-1365	5460	5360	5310	5210	5160	5335	5185	75	1570	500	3680	10	1	14971256	795	-10.47	1.14	12	0.06	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.05	N	095270	500	74 억	171807	N	N	N	N
135	20231206	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5310	50	2	0.95	15367010	2917	18.38	5260	5310	5260	6830	3690	5260	5268.09	1.15	0	-215	5460	5360	5310	5210	5160	5335	5185	75	1570	500	3680	10	1	14971256	795	-10.47	1.14	12	0.02	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.05	N	095270	500	74 억	171807	N	N	N	N
136	20231206	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5310	50	2	0.95	12316140	2337	14.72	5260	5310	5260	6830	3690	5260	5270.06	1.15	0	-136	5460	5360	5310	5210	5160	5335	5185	75	1570	500	3680	10	1	14971256	795	-10.47	1.14	12	0.02	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.05	N	095270	500	74 억	171807	N	N	N	N
137	20231206	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	0	3	0.00	115720	22	0.14	5260	5260	5260	6830	3690	5260	5260.00	1.15	0	0	5460	5360	5310	5210	5160	5335	5185	75	1570	500	3680	10	1	14971256	787	-10.37	1.13	12	0.00	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.05	N	095270	500	74 억	171807	N	N	N	N
138	20231205	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	-140	5	-2.59	84265260	15874	90.96	5400	5410	5260	7020	3780	5400	5308.39	1.18	0	-4540	5640	5520	5380	5260	5120	5580	5320	75	1620	500	3780	10	1	14971256	787	-10.37	1.13	12	0.11	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.05	N	095270	500	74 억	176347	N	N	N	N
139	20231205	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	-100	5	-1.85	74509550	14025	80.36	5400	5410	5260	7020	3780	5400	5312.62	1.18	0	-3770	5640	5520	5380	5260	5120	5580	5320	75	1620	500	3780	10	1	14971256	793	-10.45	1.13	12	0.09	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.05	N	095270	500	74 억	176347	N	N	N	N
140	20231205	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-120	5	-2.22	72970750	13734	78.70	5400	5410	5260	7020	3780	5400	5313.15	1.18	0	-3659	5640	5520	5380	5260	5120	5580	5320	75	1620	500	3780	10	1	14971256	790	-10.41	1.13	12	0.09	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	176347	N	N	N	N
141	20231205	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	-110	5	-2.04	67268920	12658	72.53	5400	5410	5260	7020	3780	5400	5314.34	1.18	0	-2709	5640	5520	5380	5260	5120	5580	5320	75	1620	500	3780	10	1	14971256	792	-10.43	1.13	12	0.08	-507.00	4673.00	7590	20230620	-30.30	3800	20221228	39.21	7590	-30.30	20230620	4140	27.78	20230103	7590	-30.30	20230620	3800	39.21	20221228	0.05	N	095270	500	74 억	176347	N	N	N	N
142	20231205	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	-100	5	-1.85	66569430	12526	71.77	5400	5410	5260	7020	3780	5400	5314.50	1.18	0	-2698	5640	5520	5380	5260	5120	5580	5320	75	1620	500	3780	10	1	14971256	793	-10.45	1.13	12	0.08	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.05	N	095270	500	74 억	176347	N	N	N	N
143	20231205	110625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-130	5	-2.41	49499360	9303	53.31	5400	5410	5260	7020	3780	5400	5320.80	1.18	0	-1957	5640	5520	5380	5260	5120	5580	5320	75	1620	500	3780	10	1	14971256	789	-10.39	1.13	12	0.06	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.05	N	095270	500	74 억	176347	N	N	N	N
144	20231205	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	-140	5	-2.59	40122210	7524	43.11	5400	5410	5260	7020	3780	5400	5332.56	1.18	0	-1490	5640	5520	5380	5260	5120	5580	5320	75	1620	500	3780	10	1	14971256	787	-10.37	1.13	12	0.05	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.05	N	095270	500	74 억	176347	N	N	N	N
145	20231205	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-120	5	-2.22	30971870	5791	33.18	5400	5410	5280	7020	3780	5400	5348.28	1.18	0	-516	5640	5520	5380	5260	5120	5580	5320	75	1620	500	3780	10	1	14971256	790	-10.41	1.13	12	0.04	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	176347	N	N	N	N
146	20231204	160625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	100	2	1.89	92940940	17452	141.72	5300	5500	5240	6890	3710	5300	5325.52	1.21	0	-4087	5453	5376	5333	5256	5213	5360	5240	75	1590	500	3710	10	1	14971256	808	-10.65	1.16	12	0.12	-507.00	4673.00	7590	20230620	-28.85	3800	20221228	42.11	7590	-28.85	20230620	4140	30.43	20230103	7590	-28.85	20230620	3800	42.11	20221228	0.05	N	095270	500	74 억	180434	N	N	N	N
147	20231204	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5310	10	2	0.19	92034810	17282	140.34	5300	5500	5240	6890	3710	5300	5325.47	1.21	0	-4073	5453	5376	5333	5256	5213	5360	5240	75	1590	500	3710	10	1	14971256	795	-10.47	1.14	12	0.12	-507.00	4673.00	7590	20230620	-30.04	3800	20221228	39.74	7590	-30.04	20230620	4140	28.26	20230103	7590	-30.04	20230620	3800	39.74	20221228	0.05	N	095270	500	74 억	180434	N	N	N	N
148	20231204	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	0	3	0.00	91323600	17148	139.26	5300	5500	5240	6890	3710	5300	5325.61	1.21	0	-4002	5453	5376	5333	5256	5213	5360	5240	75	1590	500	3710	10	1	14971256	793	-10.45	1.13	12	0.11	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.05	N	095270	500	74 억	180434	N	N	N	N
149	20231204	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	0	3	0.00	78186490	14669	119.12	5300	5500	5240	6890	3710	5300	5330.05	1.21	0	-3793	5453	5376	5333	5256	5213	5360	5240	75	1590	500	3710	10	1	14971256	793	-10.45	1.13	12	0.10	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.05	N	095270	500	74 억	180434	N	N	N	N
150	20231204	120620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-20	5	-0.38	61236630	11449	92.98	5300	5500	5270	6890	3710	5300	5348.64	1.21	0	-3056	5453	5376	5333	5256	5213	5360	5240	75	1590	500	3710	10	1	14971256	790	-10.41	1.13	12	0.08	-507.00	4673.00	7590	20230620	-30.43	3800	20221228	38.95	7590	-30.43	20230620	4140	27.54	20230103	7590	-30.43	20230620	3800	38.95	20221228	0.05	N	095270	500	74 억	180434	N	N	N	N
151	20231204	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-30	5	-0.57	56368410	10527	85.49	5300	5500	5270	6890	3710	5300	5354.65	1.21	0	-3844	5453	5376	5333	5256	5213	5360	5240	75	1590	500	3710	10	1	14971256	789	-10.39	1.13	12	0.07	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.05	N	095270	500	74 억	180434	N	N	N	N
152	20231204	100623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	50	2	0.94	50805570	9477	76.96	5300	5500	5270	6890	3710	5300	5360.93	1.21	0	-3772	5453	5376	5333	5256	5213	5360	5240	75	1590	500	3710	10	1	14971256	801	-10.55	1.14	12	0.06	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.05	N	095270	500	74 억	180434	N	N	N	N
153	20231204	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	0	3	0.00	5300	1	0.01	5300	5300	5300	6890	3710	5300	5300.00	1.21	0	0	5453	5376	5333	5256	5213	5360	5240	75	1590	500	3710	10	1	14971256	793	-10.45	1.13	12	0.00	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.05	N	095270	500	74 억	180434	N	N	N	N
154	20231201	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	-50	5	-0.93	65963470	12314	133.91	5300	5410	5290	6950	3750	5350	5356.79	1.24	0	-4998	5583	5466	5363	5246	5143	5415	5195	75	1600	500	3740	10	1	14971256	793	-10.45	1.13	12	0.08	-507.00	4673.00	7590	20230620	-30.17	3800	20221228	39.47	7590	-30.17	20230620	4140	28.02	20230103	7590	-30.17	20230620	3800	39.47	20221228	0.05	N	095270	500	74 억	185431	N	N	N	N
155	20231201	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	10	2	0.19	64538200	12046	130.99	5300	5410	5290	6950	3750	5350	5357.65	1.24	0	-4966	5583	5466	5363	5246	5143	5415	5195	75	1600	500	3740	10	1	14971256	802	-10.57	1.15	12	0.08	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.05	N	095270	500	74 억	185431	N	N	N	N
156	20231201	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	10	2	0.19	28696160	5365	58.34	5300	5410	5300	6950	3750	5350	5348.77	1.24	0	-2232	5583	5466	5363	5246	5143	5415	5195	75	1600	500	3740	10	1	14971256	802	-10.57	1.15	12	0.04	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.05	N	095270	500	74 억	185431	N	N	N	N
157	20231201	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	-10	5	-0.19	28353380	5301	57.64	5300	5410	5300	6950	3750	5350	5348.69	1.24	0	-2232	5583	5466	5363	5246	5143	5415	5195	75	1600	500	3740	10	1	14971256	799	-10.53	1.14	12	0.04	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.05	N	095270	500	74 억	185431	N	N	N	N
158	20231201	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	-10	5	-0.19	22766630	4253	46.25	5300	5410	5300	6950	3750	5350	5353.08	1.24	0	-1196	5583	5466	5363	5246	5143	5415	5195	75	1600	500	3740	10	1	14971256	799	-10.53	1.14	12	0.03	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.05	N	095270	500	74 억	185431	N	N	N	N
159	20231201	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	-10	5	-0.19	22750610	4250	46.22	5300	5410	5300	6950	3750	5350	5353.08	1.24	0	-1196	5583	5466	5363	5246	5143	5415	5195	75	1600	500	3740	10	1	14971256	799	-10.53	1.14	12	0.03	-507.00	4673.00	7590	20230620	-29.64	3800	20221228	40.53	7590	-29.64	20230620	4140	28.99	20230103	7590	-29.64	20230620	3800	40.53	20221228	0.05	N	095270	500	74 억	185431	N	N	N	N
160	20231201	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	10	2	0.19	22531650	4209	45.77	5300	5410	5300	6950	3750	5350	5353.21	1.24	0	-1189	5583	5466	5363	5246	5143	5415	5195	75	1600	500	3740	10	1	14971256	802	-10.57	1.15	12	0.03	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.05	N	095270	500	74 억	185431	N	N	N	N
161	20231201	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	0	3	0.00	19735390	3688	40.10	5300	5360	5300	6950	3750	5350	5351.24	1.24	0	-1005	5583	5466	5363	5246	5143	5415	5195	75	1600	500	3740	10	1	14971256	801	-10.55	1.14	12	0.02	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.05	N	095270	500	74 억	185431	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History