KissMeData/082920/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

52 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	20240123	120658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16260	210	2	1.31	383628010	23733	36.14	15940	16290	15920	20850	11240	16050	16164.33	21.53	0	7383	16483	16266	16083	15866	15683	16175	15775	113	4800	500	11870	10	1	22605600	3676	15.15	1.84	12	0.10	1073.00	8859.00	24700	20230704	-34.17	14240	20230314	14.19	18750	-13.28	20240110	15900	2.26	20240122	24700	-34.17	20230704	14240	14.19	20230314	2.52	N	082920	500	113 억	4867512	N	N	13	N	N
3	20240123	110656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16290	240	2	1.50	343027650	21238	32.34	15940	16290	15920	20850	11240	16050	16151.60	21.53	0	6866	16483	16266	16083	15866	15683	16175	15775	113	4800	500	11870	10	1	22605600	3682	15.18	1.84	12	0.09	1073.00	8859.00	24700	20230704	-34.05	14240	20230314	14.40	18750	-13.12	20240110	15900	2.45	20240122	24700	-34.05	20230704	14240	14.40	20230314	2.52	N	082920	500	113 억	4867512	N	N	13	N	N
4	20240123	100656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16240	190	2	1.18	252941570	15689	23.89	15940	16250	15920	20850	11240	16050	16122.22	21.53	0	5224	16483	16266	16083	15866	15683	16175	15775	113	4800	500	11870	10	1	22605600	3671	15.14	1.83	12	0.07	1073.00	8859.00	24700	20230704	-34.25	14240	20230314	14.04	18750	-13.39	20240110	15900	2.14	20240122	24700	-34.25	20230704	14240	14.04	20230314	2.52	N	082920	500	113 억	4867512	N	N	13	N	N
5	20240123	090657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15990	-60	5	-0.37	31104610	1950	2.97	15940	16000	15920	20850	11240	16050	15951.08	21.53	0	-76	16483	16266	16083	15866	15683	16175	15775	113	4800	500	11870	10	1	22605600	3615	14.90	1.80	12	0.01	1073.00	8859.00	24700	20230704	-35.26	14240	20230314	12.29	18750	-14.72	20240110	15900	0.57	20240122	24700	-35.26	20230704	14240	12.29	20230314	2.52	N	082920	500	113 억	4867512	N	N	13	N	N
6	20240119	160652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16200	30	2	0.19	918440160	56639	76.87	16360	16480	16100	21000	11320	16170	16215.69	21.56	0	754	16696	16432	16266	16002	15836	16565	16135	113	4830	500	11960	10	1	22605600	3662	15.10	1.83	12	0.25	1073.00	8859.00	24700	20230704	-34.41	14240	20230314	13.76	18750	-13.60	20240110	16030	1.06	20240117	24700	-34.41	20230704	14240	13.76	20230314	2.56	N	082920	500	113 억	4872975	N	N	9	N	N
7	20240119	150654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16160	-10	5	-0.06	885613810	54607	74.11	16360	16480	16100	21000	11320	16170	16217.95	21.56	0	987	16696	16432	16266	16002	15836	16565	16135	113	4830	500	11960	10	1	22605600	3653	15.06	1.82	12	0.24	1073.00	8859.00	24700	20230704	-34.57	14240	20230314	13.48	18750	-13.81	20240110	16030	0.81	20240117	24700	-34.57	20230704	14240	13.48	20230314	2.56	N	082920	500	113 억	4872975	N	N	10	N	N
8	20240119	140652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16160	-10	5	-0.06	801535650	49394	67.04	16360	16480	16100	21000	11320	16170	16227.39	21.56	0	2666	16696	16432	16266	16002	15836	16565	16135	113	4830	500	11960	10	1	22605600	3653	15.06	1.82	12	0.22	1073.00	8859.00	24700	20230704	-34.57	14240	20230314	13.48	18750	-13.81	20240110	16030	0.81	20240117	24700	-34.57	20230704	14240	13.48	20230314	2.56	N	082920	500	113 억	4872975	N	N	10	N	N
9	20240119	130653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16200	30	2	0.19	700118610	43125	58.53	16360	16480	16100	21000	11320	16170	16234.63	21.56	0	3553	16696	16432	16266	16002	15836	16565	16135	113	4830	500	11960	10	1	22605600	3662	15.10	1.83	12	0.19	1073.00	8859.00	24700	20230704	-34.41	14240	20230314	13.76	18750	-13.60	20240110	16030	1.06	20240117	24700	-34.41	20230704	14240	13.76	20230314	2.56	N	082920	500	113 억	4872975	N	N	10	N	N
10	20240119	120656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16170	0	3	0.00	637656900	39263	53.29	16360	16480	16100	21000	11320	16170	16240.66	21.56	0	4454	16696	16432	16266	16002	15836	16565	16135	113	4830	500	11960	10	1	22605600	3655	15.07	1.83	12	0.17	1073.00	8859.00	24700	20230704	-34.53	14240	20230314	13.55	18750	-13.76	20240110	16030	0.87	20240117	24700	-34.53	20230704	14240	13.55	20230314	2.56	N	082920	500	113 억	4872975	N	N	10	N	N
11	20240119	110655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16210	40	2	0.25	582024870	35830	48.63	16360	16480	16100	21000	11320	16170	16244.07	21.56	0	4995	16696	16432	16266	16002	15836	16565	16135	113	4830	500	11960	10	1	22605600	3664	15.11	1.83	12	0.16	1073.00	8859.00	24700	20230704	-34.37	14240	20230314	13.83	18750	-13.55	20240110	16030	1.12	20240117	24700	-34.37	20230704	14240	13.83	20230314	2.56	N	082920	500	113 억	4872975	N	N	10	N	N
12	20240119	100659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16410	240	2	1.48	413469950	25450	34.54	16360	16480	16130	21000	11320	16170	16246.36	21.56	0	7684	16696	16432	16266	16002	15836	16565	16135	113	4830	500	11960	10	1	22605600	3710	15.29	1.85	12	0.11	1073.00	8859.00	24700	20230704	-33.56	14240	20230314	15.24	18750	-12.48	20240110	16030	2.37	20240117	24700	-33.56	20230704	14240	15.24	20230314	2.56	N	082920	500	113 억	4872975	N	N	10	N	N
13	20240119	090651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16200	30	2	0.19	47964780	2952	4.01	16360	16360	16180	21000	11320	16170	16248.23	21.56	0	802	16696	16432	16266	16002	15836	16565	16135	113	4830	500	11960	10	1	22605600	3662	15.10	1.83	12	0.01	1073.00	8859.00	24700	20230704	-34.41	14240	20230314	13.76	18750	-13.60	20240110	16030	1.06	20240117	24700	-34.41	20230704	14240	13.76	20230314	2.56	N	082920	500	113 억	4872975	N	N	10	N	N
14	20240118	160651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16170	50	2	0.31	1188090560	73175	80.70	16140	16530	16100	20950	11290	16120	16236.30	21.47	0	19135	16886	16502	16266	15882	15646	16385	15765	113	4830	500	11920	10	1	22605600	3655	15.07	1.83	12	0.32	1073.00	8859.00	24700	20230704	-34.53	14200	20230112	13.87	18750	-13.76	20240110	16030	0.87	20240117	24700	-34.53	20230704	14240	13.55	20230314	2.53	N	082920	500	113 억	4852627	N	N	10	N	N
15	20240118	150652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16140	20	2	0.12	1145570340	70545	77.80	16140	16530	16100	20950	11290	16120	16238.86	21.47	0	18065	16886	16502	16266	15882	15646	16385	15765	113	4830	500	11920	10	1	22605600	3649	15.04	1.82	12	0.31	1073.00	8859.00	24700	20230704	-34.66	14200	20230112	13.66	18750	-13.92	20240110	16030	0.69	20240117	24700	-34.66	20230704	14240	13.34	20230314	2.53	N	082920	500	113 억	4852627	N	N	12	N	N
16	20240118	140652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16120	0	3	0.00	1024254620	63027	69.51	16140	16530	16100	20950	11290	16120	16251.05	21.47	0	15636	16886	16502	16266	15882	15646	16385	15765	113	4830	500	11920	10	1	22605600	3644	15.02	1.82	12	0.28	1073.00	8859.00	24700	20230704	-34.74	14200	20230112	13.52	18750	-14.03	20240110	16030	0.56	20240117	24700	-34.74	20230704	14240	13.20	20230314	2.53	N	082920	500	113 억	4852627	N	N	12	N	N
17	20240118	130651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16240	120	2	0.74	836863580	51447	56.74	16140	16530	16100	20950	11290	16120	16266.52	21.47	0	20139	16886	16502	16266	15882	15646	16385	15765	113	4830	500	11920	10	1	22605600	3671	15.14	1.83	12	0.23	1073.00	8859.00	24700	20230704	-34.25	14200	20230112	14.37	18750	-13.39	20240110	16030	1.31	20240117	24700	-34.25	20230704	14240	14.04	20230314	2.53	N	082920	500	113 억	4852627	N	N	12	N	N
18	20240118	120653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16240	120	2	0.74	798171220	49068	54.11	16140	16530	16100	20950	11290	16120	16266.63	21.47	0	19358	16886	16502	16266	15882	15646	16385	15765	113	4830	500	11920	10	1	22605600	3671	15.14	1.83	12	0.22	1073.00	8859.00	24700	20230704	-34.25	14200	20230112	14.37	18750	-13.39	20240110	16030	1.31	20240117	24700	-34.25	20230704	14240	14.04	20230314	2.53	N	082920	500	113 억	4852627	N	N	12	N	N
19	20240118	110653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16430	310	2	1.92	394293320	24150	26.63	16140	16530	16100	20950	11290	16120	16326.85	21.47	0	8776	16886	16502	16266	15882	15646	16385	15765	113	4830	500	11920	10	1	22605600	3714	15.31	1.85	12	0.11	1073.00	8859.00	24700	20230704	-33.48	14200	20230112	15.70	18750	-12.37	20240110	16030	2.50	20240117	24700	-33.48	20230704	14240	15.38	20230314	2.53	N	082920	500	113 억	4852627	N	N	12	N	N
20	20240118	100650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16440	320	2	1.99	240943780	14825	16.35	16140	16440	16100	20950	11290	16120	16252.53	21.47	0	5224	16886	16502	16266	15882	15646	16385	15765	113	4830	500	11920	10	1	22605600	3716	15.32	1.86	12	0.07	1073.00	8859.00	24700	20230704	-33.44	14200	20230112	15.77	18750	-12.32	20240110	16030	2.56	20240117	24700	-33.44	20230704	14240	15.45	20230314	2.53	N	082920	500	113 억	4852627	N	N	12	N	N
21	20240118	090651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16180	60	2	0.37	24282310	1500	1.65	16140	16240	16130	20950	11290	16120	16188.21	21.47	0	1201	16886	16502	16266	15882	15646	16385	15765	113	4830	500	11920	10	1	22605600	3658	15.08	1.83	12	0.01	1073.00	8859.00	24700	20230704	-34.49	14200	20230112	13.94	18750	-13.71	20240110	16030	0.94	20240117	24700	-34.49	20230704	14240	13.62	20230314	2.53	N	082920	500	113 억	4852627	N	N	12	N	N
22	20240117	160649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16120	-530	5	-3.18	1465280890	90504	95.90	16600	16650	16030	21600	11660	16650	16190.28	21.49	0	-4892	17470	17060	16780	16370	16090	16920	16230	113	4950	500	12320	10	1	22605600	3644	15.02	1.82	12	0.40	1073.00	8859.00	24700	20230704	-34.74	13600	20230111	18.53	18750	-14.03	20240110	16030	0.56	20240117	24700	-34.74	20230704	14240	13.20	20230314	2.54	N	082920	500	113 억	4857304	N	N	12	N	N
23	20240117	150652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16100	-550	5	-3.30	1373194280	84787	89.84	16600	16650	16030	21600	11660	16650	16195.81	21.49	0	-5289	17470	17060	16780	16370	16090	16920	16230	113	4950	500	12320	10	1	22605600	3640	15.00	1.82	12	0.38	1073.00	8859.00	24700	20230704	-34.82	13600	20230111	18.38	18750	-14.13	20240110	16030	0.44	20240117	24700	-34.82	20230704	14240	13.06	20230314	2.54	N	082920	500	113 억	4857304	N	N	141	N	N
24	20240117	140650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16160	-490	5	-2.94	1181020240	72851	77.19	16600	16650	16030	21600	11660	16650	16211.45	21.49	0	-6274	17470	17060	16780	16370	16090	16920	16230	113	4950	500	12320	10	1	22605600	3653	15.06	1.82	12	0.32	1073.00	8859.00	24700	20230704	-34.57	13600	20230111	18.82	18750	-13.81	20240110	16030	0.81	20240117	24700	-34.57	20230704	14240	13.48	20230314	2.54	N	082920	500	113 억	4857304	N	N	141	N	N
25	20240117	130651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16160	-490	5	-2.94	1099100800	67768	71.80	16600	16650	16030	21600	11660	16650	16218.58	21.49	0	-7824	17470	17060	16780	16370	16090	16920	16230	113	4950	500	12320	10	1	22605600	3653	15.06	1.82	12	0.30	1073.00	8859.00	24700	20230704	-34.57	13600	20230111	18.82	18750	-13.81	20240110	16030	0.81	20240117	24700	-34.57	20230704	14240	13.48	20230314	2.54	N	082920	500	113 억	4857304	N	N	141	N	N
26	20240117	120651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16100	-550	5	-3.30	975035820	60056	63.63	16600	16650	16030	21600	11660	16650	16235.44	21.49	0	-10876	17470	17060	16780	16370	16090	16920	16230	113	4950	500	12320	10	1	22605600	3640	15.00	1.82	12	0.27	1073.00	8859.00	24700	20230704	-34.82	13600	20230111	18.38	18750	-14.13	20240110	16030	0.44	20240117	24700	-34.82	20230704	14240	13.06	20230314	2.54	N	082920	500	113 억	4857304	N	N	141	N	N
27	20240117	110652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16200	-450	5	-2.70	682104500	41876	44.37	16600	16650	16140	21600	11660	16650	16288.67	21.49	0	-10233	17470	17060	16780	16370	16090	16920	16230	113	4950	500	12320	10	1	22605600	3662	15.10	1.83	12	0.19	1073.00	8859.00	24700	20230704	-34.41	13600	20230111	19.12	18750	-13.60	20240110	16140	0.37	20240117	24700	-34.41	20230704	14240	13.76	20230314	2.54	N	082920	500	113 억	4857304	N	N	141	N	N
28	20240117	100648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16220	-430	5	-2.58	458179340	28052	29.72	16600	16650	16220	21600	11660	16650	16333.21	21.49	0	-9595	17470	17060	16780	16370	16090	16920	16230	113	4950	500	12320	10	1	22605600	3667	15.12	1.83	12	0.12	1073.00	8859.00	24700	20230704	-34.33	13600	20230111	19.26	18750	-13.49	20240110	16220	0.00	20240117	24700	-34.33	20230704	14240	13.90	20230314	2.54	N	082920	500	113 억	4857304	N	N	141	N	N
29	20240117	090652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16510	-140	5	-0.84	40107220	2421	2.57	16600	16650	16500	21600	11660	16650	16566.39	21.49	0	-298	17470	17060	16780	16370	16090	16920	16230	113	4950	500	12320	10	1	22605600	3732	15.39	1.86	12	0.01	1073.00	8859.00	24700	20230704	-33.16	13600	20230111	21.40	18750	-11.95	20240110	16240	1.66	20240102	24700	-33.16	20230704	14240	15.94	20230314	2.54	N	082920	500	113 억	4857304	N	N	141	N	N
30	20240116	160649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16650	-500	5	-2.92	1578806480	94297	153.03	17190	17190	16500	22250	12010	17150	16743.05	21.53	0	-10371	17436	17292	17116	16972	16796	17365	17045	113	5100	500	12690	10	1	22605600	3764	15.52	1.88	12	0.42	1073.00	8859.00	24700	20230704	-32.59	13350	20230110	24.72	18750	-11.20	20240110	16240	2.52	20240102	24700	-32.59	20230704	14240	16.92	20230314	2.51	N	082920	500	113 억	4867493	N	N	141	N	N
31	20240116	150648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16550	-600	5	-3.50	1448345860	86422	140.25	17190	17190	16540	22250	12010	17150	16758.99	21.53	0	-10640	17436	17292	17116	16972	16796	17365	17045	113	5100	500	12690	10	1	22605600	3741	15.42	1.87	12	0.38	1073.00	8859.00	24700	20230704	-33.00	13350	20230110	23.97	18750	-11.73	20240110	16240	1.91	20240102	24700	-33.00	20230704	14240	16.22	20230314	2.51	N	082920	500	113 억	4867493	N	N	329	N	N
32	20240116	140649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16670	-480	5	-2.80	1148988100	68400	111.00	17190	17190	16670	22250	12010	17150	16798.07	21.53	0	-7743	17436	17292	17116	16972	16796	17365	17045	113	5100	500	12690	10	1	22605600	3768	15.54	1.88	12	0.30	1073.00	8859.00	24700	20230704	-32.51	13350	20230110	24.87	18750	-11.09	20240110	16240	2.65	20240102	24700	-32.51	20230704	14240	17.06	20230314	2.51	N	082920	500	113 억	4867493	N	N	329	N	N
33	20240116	130650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16740	-410	5	-2.39	961218090	57163	92.77	17190	17190	16690	22250	12010	17150	16815.39	21.53	0	-2245	17436	17292	17116	16972	16796	17365	17045	113	5100	500	12690	10	1	22605600	3784	15.60	1.89	12	0.25	1073.00	8859.00	24700	20230704	-32.23	13350	20230110	25.39	18750	-10.72	20240110	16240	3.08	20240102	24700	-32.23	20230704	14240	17.56	20230314	2.51	N	082920	500	113 억	4867493	N	N	329	N	N
34	20240116	120649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16800	-350	5	-2.04	872196770	51855	84.15	17190	17190	16690	22250	12010	17150	16819.92	21.53	0	-1071	17436	17292	17116	16972	16796	17365	17045	113	5100	500	12690	10	1	22605600	3798	15.66	1.90	12	0.23	1073.00	8859.00	24700	20230704	-31.98	13350	20230110	25.84	18750	-10.40	20240110	16240	3.45	20240102	24700	-31.98	20230704	14240	17.98	20230314	2.51	N	082920	500	113 억	4867493	N	N	329	N	N
35	20240116	110647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16760	-390	5	-2.27	815815320	48496	78.70	17190	17190	16690	22250	12010	17150	16822.32	21.53	0	-1790	17436	17292	17116	16972	16796	17365	17045	113	5100	500	12690	10	1	22605600	3789	15.62	1.89	12	0.21	1073.00	8859.00	24700	20230704	-32.15	13350	20230110	25.54	18750	-10.61	20240110	16240	3.20	20240102	24700	-32.15	20230704	14240	17.70	20230314	2.51	N	082920	500	113 억	4867493	N	N	329	N	N
36	20240116	100648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16760	-390	5	-2.27	609867670	36184	58.72	17190	17190	16690	22250	12010	17150	16854.62	21.53	0	-4071	17436	17292	17116	16972	16796	17365	17045	113	5100	500	12690	10	1	22605600	3789	15.62	1.89	12	0.16	1073.00	8859.00	24700	20230704	-32.15	13350	20230110	25.54	18750	-10.61	20240110	16240	3.20	20240102	24700	-32.15	20230704	14240	17.70	20230314	2.51	N	082920	500	113 억	4867493	N	N	329	N	N
37	20240116	090646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16980	-170	5	-0.99	16949470	995	1.61	17190	17190	16970	22250	12010	17150	17034.64	21.53	0	10	17436	17292	17116	16972	16796	17365	17045	113	5100	500	12690	10	1	22605600	3838	15.82	1.92	12	0.00	1073.00	8859.00	24700	20230704	-31.26	13350	20230110	27.19	18750	-9.44	20240110	16240	4.56	20240102	24700	-31.26	20230704	14240	19.24	20230314	2.51	N	082920	500	113 억	4867493	N	N	329	N	N
38	20240115	160646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17150	-50	5	-0.29	1037600360	60496	64.46	17100	17260	16940	22350	12040	17200	17151.55	21.54	0	-1682	18066	17632	17356	16922	16646	17495	16785	113	5150	500	12720	10	1	22605600	3877	15.98	1.94	12	0.27	1073.00	8859.00	24700	20230704	-30.57	13350	20230110	28.46	18750	-8.53	20240110	16240	5.60	20240102	24700	-30.57	20230704	14240	20.44	20230314	2.50	N	082920	500	113 억	4870150	N	N	329	N	N
39	20240115	150647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17140	-60	5	-0.35	792327240	46123	49.15	17100	17260	17100	22350	12040	17200	17178.57	21.54	0	-4055	18066	17632	17356	16922	16646	17495	16785	113	5150	500	12720	10	1	22605600	3875	15.97	1.93	12	0.20	1073.00	8859.00	24700	20230704	-30.61	13350	20230110	28.39	18750	-8.59	20240110	16240	5.54	20240102	24700	-30.61	20230704	14240	20.37	20230314	2.50	N	082920	500	113 억	4870150	N	N	21	N	N
40	20240115	140647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	-20	5	-0.12	673069430	39166	41.73	17100	17260	17100	22350	12040	17200	17185.04	21.54	0	-3140	18066	17632	17356	16922	16646	17495	16785	113	5150	500	12720	10	1	22605600	3884	16.01	1.94	12	0.17	1073.00	8859.00	24700	20230704	-30.45	13350	20230110	28.69	18750	-8.37	20240110	16240	5.79	20240102	24700	-30.45	20230704	14240	20.65	20230314	2.50	N	082920	500	113 억	4870150	N	N	21	N	N
41	20240115	130646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17250	50	2	0.29	537135740	31255	33.30	17100	17260	17100	22350	12040	17200	17185.59	21.54	0	-2674	18066	17632	17356	16922	16646	17495	16785	113	5150	500	12720	10	1	22605600	3899	16.08	1.95	12	0.14	1073.00	8859.00	24700	20230704	-30.16	13350	20230110	29.21	18750	-8.00	20240110	16240	6.22	20240102	24700	-30.16	20230704	14240	21.14	20230314	2.50	N	082920	500	113 억	4870150	N	N	21	N	N
42	20240115	120647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17220	20	2	0.12	452216140	26330	28.06	17100	17260	17100	22350	12040	17200	17174.94	21.54	0	-2493	18066	17632	17356	16922	16646	17495	16785	113	5150	500	12720	10	1	22605600	3893	16.05	1.94	12	0.12	1073.00	8859.00	24700	20230704	-30.28	13350	20230110	28.99	18750	-8.16	20240110	16240	6.03	20240102	24700	-30.28	20230704	14240	20.93	20230314	2.50	N	082920	500	113 억	4870150	N	N	21	N	N
43	20240115	110645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17200	0	3	0.00	366925480	21368	22.77	17100	17260	17100	22350	12040	17200	17171.73	21.54	0	-896	18066	17632	17356	16922	16646	17495	16785	113	5150	500	12720	10	1	22605600	3888	16.03	1.94	12	0.09	1073.00	8859.00	24700	20230704	-30.36	13350	20230110	28.84	18750	-8.27	20240110	16240	5.91	20240102	24700	-30.36	20230704	14240	20.79	20230314	2.50	N	082920	500	113 억	4870150	N	N	21	N	N
44	20240115	100643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17230	30	2	0.17	156622810	9107	9.70	17100	17260	17100	22350	12040	17200	17198.07	21.54	0	-545	18066	17632	17356	16922	16646	17495	16785	113	5150	500	12720	10	1	22605600	3895	16.06	1.94	12	0.04	1073.00	8859.00	24700	20230704	-30.24	13350	20230110	29.06	18750	-8.11	20240110	16240	6.10	20240102	24700	-30.24	20230704	14240	21.00	20230314	2.50	N	082920	500	113 억	4870150	N	N	21	N	N
45	20240115	090646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17130	-70	5	-0.41	43918730	2565	2.73	17100	17200	17100	22350	12040	17200	17122.31	21.54	0	-56	18066	17632	17356	16922	16646	17495	16785	113	5150	500	12720	10	1	22605600	3872	15.96	1.93	12	0.01	1073.00	8859.00	24700	20230704	-30.65	13350	20230110	28.31	18750	-8.64	20240110	16240	5.48	20240102	24700	-30.65	20230704	14240	20.29	20230314	2.50	N	082920	500	113 억	4870150	N	N	21	N	N
46	20240112	160642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17200	-520	5	-2.93	1612136290	93133	86.03	17710	17790	17080	23000	12410	17720	17310.25	21.55	0	-579	18220	17970	17700	17450	17180	18095	17575	113	5280	500	13110	10	1	22605600	3888	16.03	1.94	12	0.41	1073.00	8859.00	24700	20230704	-30.36	13350	20230110	28.84	18750	-8.27	20240110	16240	5.91	20240102	24700	-30.36	20230704	14200	21.13	20230112	2.41	N	082920	500	113 억	4870806	N	N	21	N	N
47	20240112	150644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17260	-460	5	-2.60	1532274660	88487	81.74	17710	17790	17080	23000	12410	17720	17316.38	21.55	0	306	18220	17970	17700	17450	17180	18095	17575	113	5280	500	13110	10	1	22605600	3902	16.09	1.95	12	0.39	1073.00	8859.00	24700	20230704	-30.12	13350	20230110	29.29	18750	-7.95	20240110	16240	6.28	20240102	24700	-30.12	20230704	14200	21.55	20230112	2.41	N	082920	500	113 억	4870806	N	N	16	N	N
48	20240112	140644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17120	-600	5	-3.39	1214623890	69927	64.59	17710	17790	17120	23000	12410	17720	17369.88	21.55	0	-4606	18220	17970	17700	17450	17180	18095	17575	113	5280	500	13110	10	1	22605600	3870	15.96	1.93	12	0.31	1073.00	8859.00	24700	20230704	-30.69	13350	20230110	28.24	18750	-8.69	20240110	16240	5.42	20240102	24700	-30.69	20230704	14200	20.56	20230112	2.41	N	082920	500	113 억	4870806	N	N	16	N	N
49	20240112	130641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17360	-360	5	-2.03	909633400	52215	48.23	17710	17790	17270	23000	12410	17720	17420.92	21.55	0	3276	18220	17970	17700	17450	17180	18095	17575	113	5280	500	13110	10	1	22605600	3924	16.18	1.96	12	0.23	1073.00	8859.00	24700	20230704	-29.72	13350	20230110	30.04	18750	-7.41	20240110	16240	6.90	20240102	24700	-29.72	20230704	14200	22.25	20230112	2.41	N	082920	500	113 억	4870806	N	N	16	N	N
50	20240112	120644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17300	-420	5	-2.37	843690530	48415	44.72	17710	17790	17270	23000	12410	17720	17426.22	21.55	0	3700	18220	17970	17700	17450	17180	18095	17575	113	5280	500	13110	10	1	22605600	3911	16.12	1.95	12	0.21	1073.00	8859.00	24700	20230704	-29.96	13350	20230110	29.59	18750	-7.73	20240110	16240	6.53	20240102	24700	-29.96	20230704	14200	21.83	20230112	2.41	N	082920	500	113 억	4870806	N	N	16	N	N
51	20240112	110641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17420	-300	5	-1.69	669313990	38364	35.44	17710	17790	17300	23000	12410	17720	17446.41	21.55	0	3173	18220	17970	17700	17450	17180	18095	17575	113	5280	500	13110	10	1	22605600	3938	16.23	1.97	12	0.17	1073.00	8859.00	24700	20230704	-29.47	13350	20230110	30.49	18750	-7.09	20240110	16240	7.27	20240102	24700	-29.47	20230704	14200	22.68	20230112	2.41	N	082920	500	113 억	4870806	N	N	16	N	N
52	20240112	100641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17390	-330	5	-1.86	482174550	27620	25.51	17710	17790	17300	23000	12410	17720	17457.44	21.55	0	420	18220	17970	17700	17450	17180	18095	17575	113	5280	500	13110	10	1	22605600	3931	16.21	1.96	12	0.12	1073.00	8859.00	24700	20230704	-29.60	13350	20230110	30.26	18750	-7.25	20240110	16240	7.08	20240102	24700	-29.60	20230704	14200	22.46	20230112	2.41	N	082920	500	113 억	4870806	N	N	16	N	N
53	20240112	090642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17630	-90	5	-0.51	50129950	2833	2.62	17710	17790	17630	23000	12410	17720	17695.01	21.55	0	-168	18220	17970	17700	17450	17180	18095	17575	113	5280	500	13110	10	1	22605600	3985	16.43	1.99	12	0.01	1073.00	8859.00	24700	20230704	-28.62	13350	20230110	32.06	18750	-5.97	20240110	16240	8.56	20240102	24700	-28.62	20230704	14200	24.15	20230112	2.41	N	082920	500	113 억	4870806	N	N	16	N	N
54	20240111	160638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17720	100	2	0.57	1903539230	107917	23.13	17540	17950	17430	22900	12340	17620	17638.58	21.54	0	-13964	19333	18476	17893	17036	16453	18905	17465	113	5280	500	13030	10	1	22605600	4006	16.51	2.00	12	0.48	1073.00	8859.00	24700	20230704	-28.26	13350	20230105	32.73	18750	-5.49	20240110	16240	9.11	20240102	24700	-28.26	20230704	13600	30.29	20230111	2.46	N	082920	500	113 억	4868298	N	N	16	N	N
55	20240111	150642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17650	30	2	0.17	1818797260	103128	22.10	17540	17950	17430	22900	12340	17620	17636.31	21.54	0	-11032	19333	18476	17893	17036	16453	18905	17465	113	5280	500	13030	10	1	22605600	3990	16.45	1.99	12	0.46	1073.00	8859.00	24700	20230704	-28.54	13350	20230105	32.21	18750	-5.87	20240110	16240	8.68	20240102	24700	-28.54	20230704	13600	29.78	20230111	2.46	N	082920	500	113 억	4868298	N	N	9	N	N
56	20240111	140640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17550	-70	5	-0.40	1681516680	95326	20.43	17540	17950	17430	22900	12340	17620	17639.64	21.54	0	-9066	19333	18476	17893	17036	16453	18905	17465	113	5280	500	13030	10	1	22605600	3967	16.36	1.98	12	0.42	1073.00	8859.00	24700	20230704	-28.95	13350	20230105	31.46	18750	-6.40	20240110	16240	8.07	20240102	24700	-28.95	20230704	13600	29.04	20230111	2.46	N	082920	500	113 억	4868298	N	N	9	N	N
57	20240111	130638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17660	40	2	0.23	1411064630	79960	17.14	17540	17950	17430	22900	12340	17620	17647.13	21.54	0	-4575	19333	18476	17893	17036	16453	18905	17465	113	5280	500	13030	10	1	22605600	3992	16.46	1.99	12	0.35	1073.00	8859.00	24700	20230704	-28.50	13350	20230105	32.28	18750	-5.81	20240110	16240	8.74	20240102	24700	-28.50	20230704	13600	29.85	20230111	2.46	N	082920	500	113 억	4868298	N	N	9	N	N
58	20240111	120639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17690	70	2	0.40	1283224270	72727	15.59	17540	17950	17430	22900	12340	17620	17644.40	21.54	0	-3892	19333	18476	17893	17036	16453	18905	17465	113	5280	500	13030	10	1	22605600	3999	16.49	2.00	12	0.32	1073.00	8859.00	24700	20230704	-28.38	13350	20230105	32.51	18750	-5.65	20240110	16240	8.93	20240102	24700	-28.38	20230704	13600	30.07	20230111	2.46	N	082920	500	113 억	4868298	N	N	9	N	N
59	20240111	110642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17660	40	2	0.23	1142065260	64727	13.87	17540	17950	17430	22900	12340	17620	17644.34	21.54	0	-3861	19333	18476	17893	17036	16453	18905	17465	113	5280	500	13030	10	1	22605600	3992	16.46	1.99	12	0.29	1073.00	8859.00	24700	20230704	-28.50	13350	20230105	32.28	18750	-5.81	20240110	16240	8.74	20240102	24700	-28.50	20230704	13600	29.85	20230111	2.46	N	082920	500	113 억	4868298	N	N	9	N	N
60	20240111	100639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17660	40	2	0.23	602487820	34140	7.32	17540	17950	17430	22900	12340	17620	17647.56	21.54	0	-7118	19333	18476	17893	17036	16453	18905	17465	113	5280	500	13030	10	1	22605600	3992	16.46	1.99	12	0.15	1073.00	8859.00	24700	20230704	-28.50	13350	20230105	32.28	18750	-5.81	20240110	16240	8.74	20240102	24700	-28.50	20230704	13600	29.85	20230111	2.46	N	082920	500	113 억	4868298	N	N	9	N	N
61	20240111	090639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17470	-150	5	-0.85	301314060	17034	3.65	17540	17950	17450	22900	12340	17620	17688.98	21.54	0	-6682	19333	18476	17893	17036	16453	18905	17465	113	5280	500	13030	10	1	22605600	3949	16.28	1.97	12	0.08	1073.00	8859.00	24700	20230704	-29.27	13350	20230105	30.86	18750	-6.83	20240110	16240	7.57	20240102	24700	-29.27	20230704	13600	28.46	20230111	2.46	N	082920	500	113 억	4868298	N	N	9	N	N
62	20240110	160637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17620	120	2	0.69	8334437660	465727	409.15	17570	18750	17310	22750	12250	17500	17895.62	21.49	-3092	348	17733	17616	17423	17306	17113	17675	17365	113	5250	500	12950	10	1	22605600	3983	16.42	1.99	12	2.06	1073.00	8859.00	24700	20230704	-28.66	13050	20230104	35.02	18750	-6.03	20240110	16240	8.50	20240102	24700	-28.66	20230704	13350	31.99	20230110	2.55	N	082920	500	113 억	4858464	N	N	9	N	N
63	20240110	150639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17530	30	2	0.17	8199504720	458051	402.40	17570	18750	17310	22750	12250	17500	17900.86	21.49	-3092	1113	17733	17616	17423	17306	17113	17675	17365	113	5250	500	12950	10	1	22605600	3963	16.34	1.98	12	2.03	1073.00	8859.00	24700	20230704	-29.03	13050	20230104	34.33	18750	-6.51	20240110	16240	7.94	20240102	24700	-29.03	20230704	13350	31.31	20230110	2.55	N	082920	500	113 억	4858464	N	N	10	N	N
64	20240110	140641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17850	350	2	2.00	6955112740	387506	340.43	17570	18750	17310	22750	12250	17500	17948.40	21.49	-3092	-1852	17733	17616	17423	17306	17113	17675	17365	113	5250	500	12950	10	1	22605600	4035	16.64	2.01	12	1.71	1073.00	8859.00	24700	20230704	-27.73	13050	20230104	36.78	18750	-4.80	20240110	16240	9.91	20240102	24700	-27.73	20230704	13350	33.71	20230110	2.55	N	082920	500	113 억	4858464	N	N	10	N	N
65	20240110	130638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17540	40	2	0.23	1145574200	65508	57.55	17570	17600	17310	22750	12250	17500	17487.55	21.49	-3092	1297	17733	17616	17423	17306	17113	17675	17365	113	5250	500	12950	10	1	22605600	3965	16.35	1.98	12	0.29	1073.00	8859.00	24700	20230704	-28.99	13050	20230104	34.41	17600	-0.34	20240110	16240	8.00	20240102	24700	-28.99	20230704	13350	31.39	20230110	2.55	N	082920	500	113 억	4858464	N	N	10	N	N
66	20240110	120639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17520	20	2	0.11	1062547300	60770	53.39	17570	17600	17310	22750	12250	17500	17484.73	21.49	-3092	863	17733	17616	17423	17306	17113	17675	17365	113	5250	500	12950	10	1	22605600	3961	16.33	1.98	12	0.27	1073.00	8859.00	24700	20230704	-29.07	13050	20230104	34.25	17600	-0.45	20240110	16240	7.88	20240102	24700	-29.07	20230704	13350	31.24	20230110	2.55	N	082920	500	113 억	4858464	N	N	10	N	N
67	20240110	110638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17500	0	3	0.00	894950760	51198	44.98	17570	17600	17310	22750	12250	17500	17480.19	21.49	-3092	-187	17733	17616	17423	17306	17113	17675	17365	113	5250	500	12950	10	1	22605600	3956	16.31	1.98	12	0.23	1073.00	8859.00	24700	20230704	-29.15	13050	20230104	34.10	17600	-0.57	20240110	16240	7.76	20240102	24700	-29.15	20230704	13350	31.09	20230110	2.55	N	082920	500	113 억	4858464	N	N	10	N	N
68	20240110	100637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17500	0	3	0.00	558745410	32013	28.12	17570	17580	17310	22750	12250	17500	17453.70	21.49	-3092	-2873	17733	17616	17423	17306	17113	17675	17365	113	5250	500	12950	10	1	22605600	3956	16.31	1.98	12	0.14	1073.00	8859.00	24700	20230704	-29.15	13050	20230104	34.10	17580	-0.46	20240110	16240	7.76	20240102	24700	-29.15	20230704	13350	31.09	20230110	2.55	N	082920	500	113 억	4858464	N	N	10	N	N
69	20240110	090637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17450	-50	5	-0.29	106966440	6112	5.37	17570	17580	17440	22750	12250	17500	17501.05	21.49	-3092	-2471	17733	17616	17423	17306	17113	17675	17365	113	5250	500	12950	10	1	22605600	3945	16.26	1.97	12	0.03	1073.00	8859.00	24700	20230704	-29.35	13050	20230104	33.72	17580	-0.74	20240110	16240	7.45	20240102	24700	-29.35	20230704	13350	30.71	20230110	2.55	N	082920	500	113 억	4858464	N	N	10	N	N
70	20240109	160636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17500	160	2	0.92	1979513040	113603	56.89	17470	17540	17230	22500	12140	17340	17424.54	21.46	322	-2230	17840	17590	17250	17000	16660	17715	17125	113	5160	500	12830	10	1	22605600	3956	16.31	1.98	12	0.50	1073.00	8859.00	24700	20230704	-29.15	13050	20230103	34.10	17540	-0.23	20240109	16240	7.76	20240102	24700	-29.15	20230704	13350	31.09	20230110	2.53	N	082920	500	113 억	4851344	N	N	10	N	N
71	20240109	150637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17400	60	2	0.35	1871104970	107384	53.78	17470	17540	17230	22500	12140	17340	17424.43	21.46	322	-2644	17840	17590	17250	17000	16660	17715	17125	113	5160	500	12830	10	1	22605600	3933	16.22	1.96	12	0.48	1073.00	8859.00	24700	20230704	-29.55	13050	20230103	33.33	17540	-0.80	20240109	16240	7.14	20240102	24700	-29.55	20230704	13350	30.34	20230110	2.53	N	082920	500	113 억	4851344	N	N	22	N	N
72	20240109	140636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17410	70	2	0.40	1690549540	97026	48.59	17470	17540	17230	22500	12140	17340	17423.68	21.46	322	-4125	17840	17590	17250	17000	16660	17715	17125	113	5160	500	12830	10	1	22605600	3936	16.23	1.97	12	0.43	1073.00	8859.00	24700	20230704	-29.51	13050	20230103	33.41	17540	-0.74	20240109	16240	7.20	20240102	24700	-29.51	20230704	13350	30.41	20230110	2.53	N	082920	500	113 억	4851344	N	N	22	N	N
73	20240109	130636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17440	100	2	0.58	1363872060	78278	39.20	17470	17540	17230	22500	12140	17340	17423.44	21.46	322	-3599	17840	17590	17250	17000	16660	17715	17125	113	5160	500	12830	10	1	22605600	3942	16.25	1.97	12	0.35	1073.00	8859.00	24700	20230704	-29.39	13050	20230103	33.64	17540	-0.57	20240109	16240	7.39	20240102	24700	-29.39	20230704	13350	30.64	20230110	2.53	N	082920	500	113 억	4851344	N	N	22	N	N
74	20240109	120642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17460	120	2	0.69	1144405010	65734	32.92	17470	17520	17230	22500	12140	17340	17409.64	21.46	322	-3753	17840	17590	17250	17000	16660	17715	17125	113	5160	500	12830	10	1	22605600	3947	16.27	1.97	12	0.29	1073.00	8859.00	24700	20230704	-29.31	13050	20230103	33.79	17520	-0.34	20240109	16240	7.51	20240102	24700	-29.31	20230704	13350	30.79	20230110	2.53	N	082920	500	113 억	4851344	N	N	22	N	N
75	20240109	110637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17440	100	2	0.58	888264970	51073	25.58	17470	17490	17230	22500	12140	17340	17392.07	21.46	322	-8426	17840	17590	17250	17000	16660	17715	17125	113	5160	500	12830	10	1	22605600	3942	16.25	1.97	12	0.23	1073.00	8859.00	24700	20230704	-29.39	13050	20230103	33.64	17500	-0.34	20240108	16240	7.39	20240102	24700	-29.39	20230704	13350	30.64	20230110	2.53	N	082920	500	113 억	4851344	N	N	22	N	N
76	20240109	100637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17460	120	2	0.69	576642630	33204	16.63	17470	17490	17230	22500	12140	17340	17366.66	21.46	322	-10390	17840	17590	17250	17000	16660	17715	17125	113	5160	500	12830	10	1	22605600	3947	16.27	1.97	12	0.15	1073.00	8859.00	24700	20230704	-29.31	13050	20230103	33.79	17500	-0.23	20240108	16240	7.51	20240102	24700	-29.31	20230704	13350	30.79	20230110	2.53	N	082920	500	113 억	4851344	N	N	22	N	N
77	20240109	090637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17280	-60	5	-0.35	142530340	8207	4.11	17470	17490	17260	22500	12140	17340	17366.92	21.46	322	-5262	17840	17590	17250	17000	16660	17715	17125	113	5160	500	12830	10	1	22605600	3906	16.10	1.95	12	0.04	1073.00	8859.00	24700	20230704	-30.04	13050	20230103	32.41	17500	-1.26	20240108	16240	6.40	20240102	24700	-30.04	20230704	13350	29.44	20230110	2.53	N	082920	500	113 억	4851344	N	N	22	N	N
78	20240108	160636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17340	480	2	2.85	3421697520	197803	148.55	16990	17500	16910	21900	11810	16860	17298.46	21.24	-4766	25747	17660	17260	17040	16640	16420	17150	16530	113	5040	500	12470	10	1	22605600	3920	16.16	1.96	12	0.88	1073.00	8859.00	24700	20230704	-29.80	12900	20230102	34.42	17500	-0.91	20240108	16240	6.77	20240102	24700	-29.80	20230704	13350	29.89	20230110	2.59	N	082920	500	113 억	4802399	N	N	22	N	N
79	20240108	150637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17280	420	2	2.49	3301476660	190846	143.32	16990	17500	16910	21900	11810	16860	17299.17	21.24	-4766	25972	17660	17260	17040	16640	16420	17150	16530	113	5040	500	12470	10	1	22605600	3906	16.10	1.95	12	0.84	1073.00	8859.00	24700	20230704	-30.04	12900	20230102	33.95	17500	-1.26	20240108	16240	6.40	20240102	24700	-30.04	20230704	13350	29.44	20230110	2.59	N	082920	500	113 억	4802399	N	N	70	N	N
80	20240108	140636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17330	470	2	2.79	3056352890	176669	132.68	16990	17500	16910	21900	11810	16860	17299.88	21.24	-4766	27291	17660	17260	17040	16640	16420	17150	16530	113	5040	500	12470	10	1	22605600	3918	16.15	1.96	12	0.78	1073.00	8859.00	24700	20230704	-29.84	12900	20230102	34.34	17500	-0.97	20240108	16240	6.71	20240102	24700	-29.84	20230704	13350	29.81	20230110	2.59	N	082920	500	113 억	4802399	N	N	70	N	N
81	20240108	130635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17250	390	2	2.31	2875680660	166226	124.83	16990	17500	16910	21900	11810	16860	17299.82	21.24	-4766	27782	17660	17260	17040	16640	16420	17150	16530	113	5040	500	12470	10	1	22605600	3899	16.08	1.95	12	0.74	1073.00	8859.00	24700	20230704	-30.16	12900	20230102	33.72	17500	-1.43	20240108	16240	6.22	20240102	24700	-30.16	20230704	13350	29.21	20230110	2.59	N	082920	500	113 억	4802399	N	N	70	N	N
82	20240108	120636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17320	460	2	2.73	2627768150	151874	114.06	16990	17500	16910	21900	11810	16860	17302.29	21.24	-4766	25048	17660	17260	17040	16640	16420	17150	16530	113	5040	500	12470	10	1	22605600	3915	16.14	1.96	12	0.67	1073.00	8859.00	24700	20230704	-29.88	12900	20230102	34.26	17500	-1.03	20240108	16240	6.65	20240102	24700	-29.88	20230704	13350	29.74	20230110	2.59	N	082920	500	113 억	4802399	N	N	70	N	N
83	20240108	110637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	320	2	1.90	1348686420	78421	58.89	16990	17340	16910	21900	11810	16860	17198.03	21.24	-4766	11464	17660	17260	17040	16640	16420	17150	16530	113	5040	500	12470	10	1	22605600	3884	16.01	1.94	12	0.35	1073.00	8859.00	24700	20230704	-30.45	12900	20230102	33.18	17440	-1.49	20240105	16240	5.79	20240102	24700	-30.45	20230704	13350	28.69	20230110	2.59	N	082920	500	113 억	4802399	N	N	70	N	N
84	20240108	100637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17200	340	2	2.02	730781210	42612	32.00	16990	17230	16910	21900	11810	16860	17149.66	21.24	-4766	4610	17660	17260	17040	16640	16420	17150	16530	113	5040	500	12470	10	1	22605600	3888	16.03	1.94	12	0.19	1073.00	8859.00	24700	20230704	-30.36	12900	20230102	33.33	17440	-1.38	20240105	16240	5.91	20240102	24700	-30.36	20230704	13350	28.84	20230110	2.59	N	082920	500	113 억	4802399	N	N	70	N	N
85	20240108	090635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	320	2	1.90	158963390	9281	6.97	16990	17230	16910	21900	11810	16860	17127.83	21.24	-4766	648	17660	17260	17040	16640	16420	17150	16530	113	5040	500	12470	10	1	22605600	3884	16.01	1.94	12	0.04	1073.00	8859.00	24700	20230704	-30.45	12900	20230102	33.18	17440	-1.49	20240105	16240	5.79	20240102	24700	-30.45	20230704	13350	28.69	20230110	2.59	N	082920	500	113 억	4802399	N	N	70	N	N
86	20240105	160635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16860	-180	5	-1.06	2260256590	132267	77.91	17150	17440	16820	22150	11930	17040	17088.64	21.43	-1733	-31214	17586	17312	16866	16592	16146	17450	16730	113	5110	500	12600	10	1	22605600	3811	15.71	1.90	12	0.59	1073.00	8859.00	24700	20230704	-31.74	12650	20221229	33.28	17440	-3.33	20240105	16240	3.82	20240102	24700	-31.74	20230704	13350	26.29	20230105	2.58	N	082920	500	113 억	4843429	N	N	70	N	N
87	20240105	150636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16870	-170	5	-1.00	2146528800	125518	73.93	17150	17440	16820	22150	11930	17040	17101.38	21.43	-1733	-29464	17586	17312	16866	16592	16146	17450	16730	113	5110	500	12600	10	1	22605600	3814	15.72	1.90	12	0.56	1073.00	8859.00	24700	20230704	-31.70	12650	20221229	33.36	17440	-3.27	20240105	16240	3.88	20240102	24700	-31.70	20230704	13350	26.37	20230105	2.58	N	082920	500	113 억	4843429	N	N	42	N	N
88	20240105	140633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16940	-100	5	-0.59	1954484070	114137	67.23	17150	17440	16820	22150	11930	17040	17124.04	21.43	-1733	-26312	17586	17312	16866	16592	16146	17450	16730	113	5110	500	12600	10	1	22605600	3829	15.79	1.91	12	0.50	1073.00	8859.00	24700	20230704	-31.42	12650	20221229	33.91	17440	-2.87	20240105	16240	4.31	20240102	24700	-31.42	20230704	13350	26.89	20230105	2.58	N	082920	500	113 억	4843429	N	N	42	N	N
89	20240105	130635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17020	-20	5	-0.12	1638345640	95453	56.22	17150	17440	16870	22150	11930	17040	17163.93	21.43	-1733	-17327	17586	17312	16866	16592	16146	17450	16730	113	5110	500	12600	10	1	22605600	3847	15.86	1.92	12	0.42	1073.00	8859.00	24700	20230704	-31.09	12650	20221229	34.55	17440	-2.41	20240105	16240	4.80	20240102	24700	-31.09	20230704	13350	27.49	20230105	2.58	N	082920	500	113 억	4843429	N	N	42	N	N
90	20240105	120634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17060	20	2	0.12	1458675620	84918	50.02	17150	17440	16870	22150	11930	17040	17177.50	21.43	-1733	-11792	17586	17312	16866	16592	16146	17450	16730	113	5110	500	12600	10	1	22605600	3857	15.90	1.93	12	0.38	1073.00	8859.00	24700	20230704	-30.93	12650	20221229	34.86	17440	-2.18	20240105	16240	5.05	20240102	24700	-30.93	20230704	13350	27.79	20230105	2.58	N	082920	500	113 억	4843429	N	N	42	N	N
91	20240105	110633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17110	70	2	0.41	1327569820	77233	45.49	17150	17440	16870	22150	11930	17040	17189.20	21.43	-1733	-9859	17586	17312	16866	16592	16146	17450	16730	113	5110	500	12600	10	1	22605600	3868	15.95	1.93	12	0.34	1073.00	8859.00	24700	20230704	-30.73	12650	20221229	35.26	17440	-1.89	20240105	16240	5.36	20240102	24700	-30.73	20230704	13350	28.16	20230105	2.58	N	082920	500	113 억	4843429	N	N	42	N	N
92	20240105	100637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17200	160	2	0.94	1098163900	63859	37.61	17150	17440	16870	22150	11930	17040	17196.76	21.43	-1733	-7014	17586	17312	16866	16592	16146	17450	16730	113	5110	500	12600	10	1	22605600	3888	16.03	1.94	12	0.28	1073.00	8859.00	24700	20230704	-30.36	12650	20221229	35.97	17440	-1.38	20240105	16240	5.91	20240102	24700	-30.36	20230704	13350	28.84	20230105	2.58	N	082920	500	113 억	4843429	N	N	42	N	N
93	20240105	090634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17000	-40	5	-0.23	106332730	6239	3.67	17150	17160	16870	22150	11930	17040	17043.25	21.43	-1733	-3662	17586	17312	16866	16592	16146	17450	16730	113	5110	500	12600	10	1	22605600	3843	15.84	1.92	12	0.03	1073.00	8859.00	24700	20230704	-31.17	12650	20221229	34.39	17280	-1.62	20240102	16240	4.68	20240102	24700	-31.17	20230704	13350	27.34	20230105	2.58	N	082920	500	113 억	4843429	N	N	42	N	N
94	20240104	160631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17040	490	2	2.96	2844900170	168663	141.95	16540	17140	16420	21500	11590	16550	16866.44	21.42	-18827	13507	17156	16852	16656	16352	16156	16755	16255	113	4950	500	12240	10	1	22605600	3852	15.88	1.92	12	0.75	1073.00	8859.00	24700	20230704	-31.01	12650	20221229	34.70	17280	-1.39	20240102	16240	4.93	20240102	24700	-31.01	20230704	13050	30.57	20230104	2.65	N	082920	500	113 억	4842763	N	N	42	N	N
95	20240104	150633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17030	480	2	2.90	2634658360	156325	131.57	16540	17140	16420	21500	11590	16550	16853.72	21.42	-18827	13965	17156	16852	16656	16352	16156	16755	16255	113	4950	500	12240	10	1	22605600	3850	15.87	1.92	12	0.69	1073.00	8859.00	24700	20230704	-31.05	12650	20221229	34.62	17280	-1.45	20240102	16240	4.86	20240102	24700	-31.05	20230704	13050	30.50	20230104	2.65	N	082920	500	113 억	4842763	N	N	1071	N	N
96	20240104	140633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16790	240	2	1.45	1496252860	89185	75.06	16540	16910	16420	21500	11590	16550	16776.96	21.42	-18827	18247	17156	16852	16656	16352	16156	16755	16255	113	4950	500	12240	10	1	22605600	3795	15.65	1.90	12	0.39	1073.00	8859.00	24700	20230704	-32.02	12650	20221229	32.73	17280	-2.84	20240102	16240	3.39	20240102	24700	-32.02	20230704	13050	28.66	20230104	2.65	N	082920	500	113 억	4842763	N	N	1071	N	N
97	20240104	130633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16810	260	2	1.57	1305273180	77820	65.50	16540	16910	16420	21500	11590	16550	16772.98	21.42	-18827	16610	17156	16852	16656	16352	16156	16755	16255	113	4950	500	12240	10	1	22605600	3800	15.67	1.90	12	0.34	1073.00	8859.00	24700	20230704	-31.94	12650	20221229	32.89	17280	-2.72	20240102	16240	3.51	20240102	24700	-31.94	20230704	13050	28.81	20230104	2.65	N	082920	500	113 억	4842763	N	N	1071	N	N
98	20240104	120632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16830	280	2	1.69	1115289130	66532	55.99	16540	16910	16420	21500	11590	16550	16763.20	21.42	-18827	14315	17156	16852	16656	16352	16156	16755	16255	113	4950	500	12240	10	1	22605600	3805	15.68	1.90	12	0.29	1073.00	8859.00	24700	20230704	-31.86	12650	20221229	33.04	17280	-2.60	20240102	16240	3.63	20240102	24700	-31.86	20230704	13050	28.97	20230104	2.65	N	082920	500	113 억	4842763	N	N	1071	N	N
99	20240104	110631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16770	220	2	1.33	964583180	57566	48.45	16540	16910	16420	21500	11590	16550	16756.13	21.42	-18827	12389	17156	16852	16656	16352	16156	16755	16255	113	4950	500	12240	10	1	22605600	3791	15.63	1.89	12	0.25	1073.00	8859.00	24700	20230704	-32.11	12650	20221229	32.57	17280	-2.95	20240102	16240	3.26	20240102	24700	-32.11	20230704	13050	28.51	20230104	2.65	N	082920	500	113 억	4842763	N	N	1071	N	N
100	20240104	100630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16820	270	2	1.63	471467570	28245	23.77	16540	16850	16420	21500	11590	16550	16692.07	21.42	-18827	9201	17156	16852	16656	16352	16156	16755	16255	113	4950	500	12240	10	1	22605600	3802	15.68	1.90	12	0.12	1073.00	8859.00	24700	20230704	-31.90	12650	20221229	32.96	17280	-2.66	20240102	16240	3.57	20240102	24700	-31.90	20230704	13050	28.89	20230104	2.65	N	082920	500	113 억	4842763	N	N	1071	N	N
101	20240104	090634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16500	-50	5	-0.30	50971180	3093	2.60	16540	16540	16420	21500	11590	16550	16479.53	21.42	-18827	437	17156	16852	16656	16352	16156	16755	16255	113	4950	500	12240	10	1	22605600	3730	15.38	1.86	12	0.01	1073.00	8859.00	24700	20230704	-33.20	12650	20221229	30.43	17280	-4.51	20240102	16240	1.60	20240102	24700	-33.20	20230704	13050	26.44	20230104	2.65	N	082920	500	113 억	4842763	N	N	1071	N	N
102	20240103	160630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16550	-370	5	-2.19	1980481370	118696	40.06	16890	16960	16460	21950	11850	16920	16685.44	21.54	0	-22667	17853	17386	16813	16346	15773	17620	16580	113	5030	500	12520	10	1	22605600	3741	15.42	1.87	12	0.53	1073.00	8859.00	24700	20230704	-33.00	12650	20221229	30.83	17280	-4.22	20240102	16240	1.91	20240102	24700	-33.00	20230704	13050	26.82	20230103	2.68	N	082920	500	113 억	4869706	N	N	1071	N	N
103	20240103	150629	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16520	-400	5	-2.36	1912287210	114574	38.67	16890	16960	16460	21950	11850	16920	16690.33	21.54	0	-20251	17853	17386	16813	16346	15773	17620	16580	113	5030	500	12520	10	1	22605600	3734	15.40	1.86	12	0.51	1073.00	8859.00	24700	20230704	-33.12	12650	20221229	30.59	17280	-4.40	20240102	16240	1.72	20240102	24700	-33.12	20230704	13050	26.59	20230103	2.68	N	082920	500	113 억	4869706	N	N	0	N	N
104	20240103	140627	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16500	-420	5	-2.48	1752485330	104902	35.41	16890	16960	16460	21950	11850	16920	16705.84	21.54	0	-17275	17853	17386	16813	16346	15773	17620	16580	113	5030	500	12520	10	1	22605600	3730	15.38	1.86	12	0.46	1073.00	8859.00	24700	20230704	-33.20	12650	20221229	30.43	17280	-4.51	20240102	16240	1.60	20240102	24700	-33.20	20230704	13050	26.44	20230103	2.68	N	082920	500	113 억	4869706	N	N	0	N	N
105	20240103	130630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16580	-340	5	-2.01	1505968520	89978	30.37	16890	16960	16560	21950	11850	16920	16736.99	21.54	0	-13460	17853	17386	16813	16346	15773	17620	16580	113	5030	500	12520	10	1	22605600	3748	15.45	1.87	12	0.40	1073.00	8859.00	24700	20230704	-32.87	12650	20221229	31.07	17280	-4.05	20240102	16240	2.09	20240102	24700	-32.87	20230704	13050	27.05	20230103	2.68	N	082920	500	113 억	4869706	N	N	0	N	N
106	20240103	120632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16700	-220	5	-1.30	1058190480	63068	21.29	16890	16960	16690	21950	11850	16920	16778.47	21.54	0	-2312	17853	17386	16813	16346	15773	17620	16580	113	5030	500	12520	10	1	22605600	3775	15.56	1.89	12	0.28	1073.00	8859.00	24700	20230704	-32.39	12650	20221229	32.02	17280	-3.36	20240102	16240	2.83	20240102	24700	-32.39	20230704	13050	27.97	20230103	2.68	N	082920	500	113 억	4869706	N	N	0	N	N
107	20240103	110628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16730	-190	5	-1.12	746375830	44420	14.99	16890	16960	16720	21950	11850	16920	16802.58	21.54	0	-1281	17853	17386	16813	16346	15773	17620	16580	113	5030	500	12520	10	1	22605600	3782	15.59	1.89	12	0.20	1073.00	8859.00	24700	20230704	-32.27	12650	20221229	32.25	17280	-3.18	20240102	16240	3.02	20240102	24700	-32.27	20230704	13050	28.20	20230103	2.68	N	082920	500	113 억	4869706	N	N	0	N	N
108	20240103	100629	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16740	-180	5	-1.06	573052880	34074	11.50	16890	16960	16740	21950	11850	16920	16817.76	21.54	0	-2809	17853	17386	16813	16346	15773	17620	16580	113	5030	500	12520	10	1	22605600	3784	15.60	1.89	12	0.15	1073.00	8859.00	24700	20230704	-32.23	12650	20221229	32.33	17280	-3.12	20240102	16240	3.08	20240102	24700	-32.23	20230704	13050	28.28	20230103	2.68	N	082920	500	113 억	4869706	N	N	0	N	N
109	20240103	090628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16850	-70	5	-0.41	197202830	11734	3.96	16890	16890	16760	21950	11850	16920	16805.69	21.54	0	1239	17853	17386	16813	16346	15773	17620	16580	113	5030	500	12520	10	1	22605600	3809	15.70	1.90	12	0.05	1073.00	8859.00	24700	20230704	-31.78	12650	20221229	33.20	17280	-2.49	20240102	16240	3.76	20240102	24700	-31.78	20230704	13050	29.12	20230103	2.68	N	082920	500	113 억	4869706	N	N	0	N	N
110	20240102	160628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16920	640	2	3.93	4975606540	294293	415.98	16280	17280	16240	21150	11400	16280	16906.95	21.49	0	-1169	16633	16456	16233	16056	15833	16545	16145	113	4870	500	12040	10	1	22605600	3825	15.77	1.91	12	1.30	1073.00	8859.00	24700	20230704	-31.50	12650	20221229	33.75	17280	-2.08	20240102	16240	4.19	20240102	24700	-31.50	20230704	12900	31.16	20230102	2.70	N	082920	500	113 억	4857255	N	N	2	N	N
111	20240102	150627	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16890	610	2	3.75	4769646360	282099	398.74	16280	17280	16240	21150	11400	16280	16907.75	21.49	0	-1086	16633	16456	16233	16056	15833	16545	16145	113	4870	500	12040	10	1	22605600	3818	15.74	1.91	12	1.25	1073.00	8859.00	24700	20230704	-31.62	12650	20221229	33.52	17280	-2.26	20240102	16240	4.00	20240102	24700	-31.62	20230704	12900	30.93	20230102	2.70	N	082920	500	113 억	4857255	N	N	2	N	N
112	20240102	140628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16850	570	2	3.50	4425617680	261735	369.96	16280	17280	16240	21150	11400	16280	16908.82	21.49	0	2199	16633	16456	16233	16056	15833	16545	16145	113	4870	500	12040	10	1	22605600	3809	15.70	1.90	12	1.16	1073.00	8859.00	24700	20230704	-31.78	12650	20221229	33.20	17280	-2.49	20240102	16240	3.76	20240102	24700	-31.78	20230704	12900	30.62	20230102	2.70	N	082920	500	113 억	4857255	N	N	2	N	N
113	20240102	130625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16880	600	2	3.69	4127339430	244013	344.91	16280	17280	16240	21150	11400	16280	16914.48	21.49	0	4430	16633	16456	16233	16056	15833	16545	16145	113	4870	500	12040	10	1	22605600	3816	15.73	1.91	12	1.08	1073.00	8859.00	24700	20230704	-31.66	12650	20221229	33.44	17280	-2.31	20240102	16240	3.94	20240102	24700	-31.66	20230704	12900	30.85	20230102	2.70	N	082920	500	113 억	4857255	N	N	2	N	N
114	20240102	120625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16940	660	2	4.05	3733481950	220624	311.85	16280	17280	16240	21150	11400	16280	16922.43	21.49	0	6985	16633	16456	16233	16056	15833	16545	16145	113	4870	500	12040	10	1	22605600	3829	15.79	1.91	12	0.98	1073.00	8859.00	24700	20230704	-31.42	12650	20221229	33.91	17280	-1.97	20240102	16240	4.31	20240102	24700	-31.42	20230704	12900	31.32	20230102	2.70	N	082920	500	113 억	4857255	N	N	2	N	N
115	20240102	110625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16970	690	2	4.24	3366330980	198991	281.27	16280	17280	16240	21150	11400	16280	16917.07	21.49	0	9569	16633	16456	16233	16056	15833	16545	16145	113	4870	500	12040	10	1	22605600	3836	15.82	1.92	12	0.88	1073.00	8859.00	24700	20230704	-31.30	12650	20221229	34.15	17280	-1.79	20240102	16240	4.50	20240102	24700	-31.30	20230704	12900	31.55	20230102	2.70	N	082920	500	113 억	4857255	N	N	2	N	N
116	20240102	100617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16340	60	2	0.37	61562570	3779	5.34	16280	16350	16240	21150	11400	16280	16290.76	21.49	0	-782	16633	16456	16233	16056	15833	16545	16145	113	4870	500	12040	10	1	22605600	3694	15.23	1.84	12	0.02	1073.00	8859.00	24700	20230704	-33.85	12650	20221229	29.17	16350	-0.06	20240102	16240	0.62	20240102	24700	-33.85	20230704	12900	26.67	20230102	2.70	N	082920	500	113 억	4857255	N	N	2	N	N
117	20240102	090610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	0	3	0.00	0	0	0.00	0	0	0	21150	11400	16280	0.00	21.49	0	0	16633	16456	16233	16056	15833	16545	16145	113	4870	500	12040	10	1	22605600	3680	15.17	1.84	12	0.00	1073.00	8859.00	24700	20230704	-34.09	12650	20221229	28.70	0	0.00	0	0	0.00	0	24700	-34.09	20230704	12900	26.20	20230102	2.70	N	082920	500	113 억	4857255	N	N	2	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History