KissMeData/300120/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161231	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	820828160	130330	195.67	6270	6480	6170	8150	4390	6270	6298.12	0.78	112	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.63	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161857	N	N	0	N	N
3	20231229	151216	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	820828160	130330	195.67	6270	6480	6170	8150	4390	6270	6298.12	0.78	112	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.63	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161857	N	N	0	N	N
4	20231229	141215	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	820828160	130330	195.67	6270	6480	6170	8150	4390	6270	6298.12	0.78	112	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.63	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161857	N	N	0	N	N
5	20231229	131217	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	820828160	130330	195.67	6270	6480	6170	8150	4390	6270	6298.12	0.78	112	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.63	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161857	N	N	0	N	N
6	20231229	121219	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	820828160	130330	195.67	6270	6480	6170	8150	4390	6270	6298.12	0.78	112	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.63	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161857	N	N	0	N	N
7	20231229	111123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	820828160	130330	195.67	6270	6480	6170	8150	4390	6270	6298.12	0.78	112	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.63	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161857	N	N	0	N	N
8	20231229	101136	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	820828160	130330	195.67	6270	6480	6170	8150	4390	6270	6298.12	0.78	112	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.63	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161857	N	N	0	N	N
9	20231229	091134	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	820828160	130330	195.67	6270	6480	6170	8150	4390	6270	6298.12	0.78	112	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.63	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161857	N	N	0	N	N
10	20231228	161122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	818544900	129967	195.13	6270	6480	6170	8150	4390	6270	6298.12	0.78	0	-138	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.62	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161745	N	N	0	N	N
11	20231228	151132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6290	20	2	0.32	794000670	126056	189.26	6270	6480	6170	8150	4390	6270	6298.79	0.78	0	-136	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1311	-285.91	2.40	12	0.60	-22.00	2616.00	10370	20230329	-39.34	4300	20230103	46.28	10370	-39.34	20230329	4300	46.28	20230103	10370	-39.34	20230329	4300	46.28	20230103	2.62	N	300120	500	105 억	161745	N	N	0	N	N
12	20231228	141122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	10	2	0.16	687613290	109109	163.81	6270	6480	6170	8150	4390	6270	6302.08	0.78	0	-1147	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1309	-285.45	2.40	12	0.52	-22.00	2616.00	10370	20230329	-39.44	4300	20230103	46.05	10370	-39.44	20230329	4300	46.05	20230103	10370	-39.44	20230329	4300	46.05	20230103	2.62	N	300120	500	105 억	161745	N	N	0	N	N
13	20231228	131121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6260	-10	5	-0.16	614756660	97449	146.31	6270	6480	6170	8150	4390	6270	6308.50	0.78	0	-2364	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1304	-284.55	2.39	12	0.47	-22.00	2616.00	10370	20230329	-39.63	4300	20230103	45.58	10370	-39.63	20230329	4300	45.58	20230103	10370	-39.63	20230329	4300	45.58	20230103	2.62	N	300120	500	105 억	161745	N	N	0	N	N
14	20231228	121125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	30	2	0.48	573755310	90903	136.48	6270	6480	6170	8150	4390	6270	6311.73	0.78	0	-2317	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1313	-286.36	2.41	12	0.44	-22.00	2616.00	10370	20230329	-39.25	4300	20230103	46.51	10370	-39.25	20230329	4300	46.51	20230103	10370	-39.25	20230329	4300	46.51	20230103	2.62	N	300120	500	105 억	161745	N	N	0	N	N
15	20231228	111129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	0	3	0.00	554828420	87892	131.96	6270	6480	6170	8150	4390	6270	6312.62	0.78	0	-1510	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1306	-285.00	2.40	12	0.42	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.62	N	300120	500	105 억	161745	N	N	0	N	N
16	20231228	101124	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	-60	5	-0.96	115510430	18641	27.99	6270	6270	6170	8150	4390	6270	6196.57	0.78	0	621	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1294	-282.27	2.37	12	0.09	-22.00	2616.00	10370	20230329	-40.12	4300	20230103	44.42	10370	-40.12	20230329	4300	44.42	20230103	10370	-40.12	20230329	4300	44.42	20230103	2.62	N	300120	500	105 억	161745	N	N	0	N	N
17	20231228	091128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-80	5	-1.28	28865410	4642	6.97	6270	6270	6190	8150	4390	6270	6218.28	0.78	0	-2217	6423	6346	6253	6176	6083	6385	6215	105	1880	500	4510	10	1	20836012	1290	-281.36	2.37	12	0.02	-22.00	2616.00	10370	20230329	-40.31	4300	20230103	43.95	10370	-40.31	20230329	4300	43.95	20230103	10370	-40.31	20230329	4300	43.95	20230103	2.62	N	300120	500	105 억	161745	N	N	0	N	N
18	20231227	161111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	70	2	1.13	414428140	66158	48.84	6200	6330	6160	8060	4340	6200	6264.22	0.80	404	-4751	6526	6362	6206	6042	5886	6285	5965	105	1860	500	4460	10	1	20836012	1306	-285.00	2.40	12	0.32	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	4300	45.81	20230103	2.64	N	300120	500	105 억	166488	N	N	0	N	N
19	20231227	151128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6290	90	2	1.45	358642710	57266	42.27	6200	6330	6160	8060	4340	6200	6262.75	0.80	404	-1155	6526	6362	6206	6042	5886	6285	5965	105	1860	500	4460	10	1	20836012	1311	-285.91	2.40	12	0.27	-22.00	2616.00	10370	20230329	-39.34	4300	20230103	46.28	10370	-39.34	20230329	4300	46.28	20230103	10370	-39.34	20230329	4300	46.28	20230103	2.64	N	300120	500	105 억	166488	N	N	0	N	N
20	20231227	141122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	100	2	1.61	292338910	46718	34.49	6200	6330	6160	8060	4340	6200	6257.52	0.80	404	821	6526	6362	6206	6042	5886	6285	5965	105	1860	500	4460	10	1	20836012	1313	-286.36	2.41	12	0.22	-22.00	2616.00	10370	20230329	-39.25	4300	20230103	46.51	10370	-39.25	20230329	4300	46.51	20230103	10370	-39.25	20230329	4300	46.51	20230103	2.64	N	300120	500	105 억	166488	N	N	0	N	N
21	20231227	131114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	80	2	1.29	262446120	41960	30.97	6200	6330	6160	8060	4340	6200	6254.67	0.80	404	2354	6526	6362	6206	6042	5886	6285	5965	105	1860	500	4460	10	1	20836012	1309	-285.45	2.40	12	0.20	-22.00	2616.00	10370	20230329	-39.44	4300	20230103	46.05	10370	-39.44	20230329	4300	46.05	20230103	10370	-39.44	20230329	4300	46.05	20230103	2.64	N	300120	500	105 억	166488	N	N	0	N	N
22	20231227	121115	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6260	60	2	0.97	182154580	29225	21.57	6200	6290	6160	8060	4340	6200	6232.83	0.80	404	4100	6526	6362	6206	6042	5886	6285	5965	105	1860	500	4460	10	1	20836012	1304	-284.55	2.39	12	0.14	-22.00	2616.00	10370	20230329	-39.63	4300	20230103	45.58	10370	-39.63	20230329	4300	45.58	20230103	10370	-39.63	20230329	4300	45.58	20230103	2.64	N	300120	500	105 억	166488	N	N	0	N	N
23	20231227	111125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	50	2	0.81	175510220	28164	20.79	6200	6290	6160	8060	4340	6200	6231.72	0.80	404	4554	6526	6362	6206	6042	5886	6285	5965	105	1860	500	4460	10	1	20836012	1302	-284.09	2.39	12	0.14	-22.00	2616.00	10370	20230329	-39.73	4300	20230103	45.35	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	4300	45.35	20230103	2.64	N	300120	500	105 억	166488	N	N	0	N	N
24	20231227	101122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	0	3	0.00	121066610	19456	14.36	6200	6270	6160	8060	4340	6200	6222.58	0.80	404	1448	6526	6362	6206	6042	5886	6285	5965	105	1860	500	4460	10	1	20836012	1292	-281.82	2.37	12	0.09	-22.00	2616.00	10370	20230329	-40.21	4300	20230103	44.19	10370	-40.21	20230329	4300	44.19	20230103	10370	-40.21	20230329	4300	44.19	20230103	2.64	N	300120	500	105 억	166488	N	N	0	N	N
25	20231227	091125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	50	2	0.81	15305040	2459	1.82	6200	6260	6160	8060	4340	6200	6224.09	0.80	404	-330	6526	6362	6206	6042	5886	6285	5965	105	1860	500	4460	10	1	20836012	1302	-284.09	2.39	12	0.01	-22.00	2616.00	10370	20230329	-39.73	4300	20230103	45.35	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	4300	45.35	20230103	2.64	N	300120	500	105 억	166488	N	N	0	N	N
26	20231226	161123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	-150	5	-2.36	832986320	134823	90.77	6360	6370	6050	8250	4450	6350	6178.33	0.67	0	24519	6596	6472	6406	6282	6216	6440	6250	105	1900	500	4570	10	1	20836012	1292	-281.82	2.37	12	0.65	-22.00	2616.00	10370	20230329	-40.21	4300	20230103	44.19	10370	-40.21	20230329	4300	44.19	20230103	10370	-40.21	20230329	4300	44.19	20230103	2.66	N	300120	500	105 억	140092	N	N	0	N	N
27	20231226	151123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-160	5	-2.52	769656910	124613	83.90	6360	6370	6050	8250	4450	6350	6176.34	0.67	0	19078	6596	6472	6406	6282	6216	6440	6250	105	1900	500	4570	10	1	20836012	1290	-281.36	2.37	12	0.60	-22.00	2616.00	10370	20230329	-40.31	4300	20230103	43.95	10370	-40.31	20230329	4300	43.95	20230103	10370	-40.31	20230329	4300	43.95	20230103	2.66	N	300120	500	105 억	140092	N	N	0	N	N
28	20231226	141125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	-180	5	-2.83	717486090	116165	78.21	6360	6370	6050	8250	4450	6350	6176.40	0.67	0	17568	6596	6472	6406	6282	6216	6440	6250	105	1900	500	4570	10	1	20836012	1286	-280.45	2.36	12	0.56	-22.00	2616.00	10370	20230329	-40.50	4300	20230103	43.49	10370	-40.50	20230329	4300	43.49	20230103	10370	-40.50	20230329	4300	43.49	20230103	2.66	N	300120	500	105 억	140092	N	N	0	N	N
29	20231226	131123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-170	5	-2.68	654389060	105884	71.29	6360	6370	6050	8250	4450	6350	6180.20	0.67	0	15304	6596	6472	6406	6282	6216	6440	6250	105	1900	500	4570	10	1	20836012	1288	-280.91	2.36	12	0.51	-22.00	2616.00	10370	20230329	-40.41	4300	20230103	43.72	10370	-40.41	20230329	4300	43.72	20230103	10370	-40.41	20230329	4300	43.72	20230103	2.66	N	300120	500	105 억	140092	N	N	0	N	N
30	20231226	121123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	-180	5	-2.83	602995600	97568	65.69	6360	6370	6050	8250	4450	6350	6180.21	0.67	0	14516	6596	6472	6406	6282	6216	6440	6250	105	1900	500	4570	10	1	20836012	1286	-280.45	2.36	12	0.47	-22.00	2616.00	10370	20230329	-40.50	4300	20230103	43.49	10370	-40.50	20230329	4300	43.49	20230103	10370	-40.50	20230329	4300	43.49	20230103	2.66	N	300120	500	105 억	140092	N	N	0	N	N
31	20231226	111127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	-180	5	-2.83	570697070	92347	62.17	6360	6370	6050	8250	4450	6350	6179.87	0.67	0	12647	6596	6472	6406	6282	6216	6440	6250	105	1900	500	4570	10	1	20836012	1286	-280.45	2.36	12	0.44	-22.00	2616.00	10370	20230329	-40.50	4300	20230103	43.49	10370	-40.50	20230329	4300	43.49	20230103	10370	-40.50	20230329	4300	43.49	20230103	2.66	N	300120	500	105 억	140092	N	N	0	N	N
32	20231226	101121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-190	5	-2.99	492007150	79633	53.61	6360	6370	6050	8250	4450	6350	6178.37	0.67	0	14068	6596	6472	6406	6282	6216	6440	6250	105	1900	500	4570	10	1	20836012	1283	-280.00	2.35	12	0.38	-22.00	2616.00	10370	20230329	-40.60	4300	20230103	43.26	10370	-40.60	20230329	4300	43.26	20230103	10370	-40.60	20230329	4300	43.26	20230103	2.66	N	300120	500	105 억	140092	N	N	0	N	N
33	20231226	091123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	-50	5	-0.79	89711840	14232	9.58	6360	6370	6200	8250	4450	6350	6303.44	0.67	0	-4295	6596	6472	6406	6282	6216	6440	6250	105	1900	500	4570	10	1	20836012	1313	-286.36	2.41	12	0.07	-22.00	2616.00	10370	20230329	-39.25	4300	20230103	46.51	10370	-39.25	20230329	4300	46.51	20230103	10370	-39.25	20230329	4300	46.51	20230103	2.66	N	300120	500	105 억	140092	N	N	0	N	N
34	20231222	161105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6350	-70	5	-1.09	943929480	147201	108.73	6420	6530	6340	8340	4500	6420	6412.65	0.76	227	-16522	6660	6540	6470	6350	6280	6505	6315	105	1920	500	4620	10	1	20836012	1323	-288.64	2.43	12	0.71	-22.00	2616.00	10370	20230329	-38.77	4300	20230103	47.67	10370	-38.77	20230329	4300	47.67	20230103	10370	-38.77	20230329	4300	47.67	20230103	2.36	N	300120	500	105 억	157669	N	N	0	N	N
35	20231222	151104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6360	-60	5	-0.93	887580880	138323	102.17	6420	6530	6340	8340	4500	6420	6416.73	0.76	227	-14039	6660	6540	6470	6350	6280	6505	6315	105	1920	500	4620	10	1	20836012	1325	-289.09	2.43	12	0.66	-22.00	2616.00	10370	20230329	-38.67	4300	20230103	47.91	10370	-38.67	20230329	4300	47.91	20230103	10370	-38.67	20230329	4300	47.91	20230103	2.36	N	300120	500	105 억	157669	N	N	0	N	N
36	20231222	141102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6380	-40	5	-0.62	799372540	124445	91.92	6420	6530	6350	8340	4500	6420	6423.50	0.76	227	-13064	6660	6540	6470	6350	6280	6505	6315	105	1920	500	4620	10	1	20836012	1329	-290.00	2.44	12	0.60	-22.00	2616.00	10370	20230329	-38.48	4300	20230103	48.37	10370	-38.48	20230329	4300	48.37	20230103	10370	-38.48	20230329	4300	48.37	20230103	2.36	N	300120	500	105 억	157669	N	N	0	N	N
37	20231222	131102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6370	-50	5	-0.78	728975520	113398	83.76	6420	6530	6350	8340	4500	6420	6428.47	0.76	227	-8194	6660	6540	6470	6350	6280	6505	6315	105	1920	500	4620	10	1	20836012	1327	-289.55	2.44	12	0.54	-22.00	2616.00	10370	20230329	-38.57	4300	20230103	48.14	10370	-38.57	20230329	4300	48.14	20230103	10370	-38.57	20230329	4300	48.14	20230103	2.36	N	300120	500	105 억	157669	N	N	0	N	N
38	20231222	121102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6410	-10	5	-0.16	562199970	87361	64.53	6420	6530	6350	8340	4500	6420	6435.37	0.76	227	-6398	6660	6540	6470	6350	6280	6505	6315	105	1920	500	4620	10	1	20836012	1336	-291.36	2.45	12	0.42	-22.00	2616.00	10370	20230329	-38.19	4300	20230103	49.07	10370	-38.19	20230329	4300	49.07	20230103	10370	-38.19	20230329	4300	49.07	20230103	2.36	N	300120	500	105 억	157669	N	N	0	N	N
39	20231222	111100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6440	20	2	0.31	359166010	55619	41.08	6420	6530	6400	8340	4500	6420	6457.61	0.76	227	-4621	6660	6540	6470	6350	6280	6505	6315	105	1920	500	4620	10	1	20836012	1342	-292.73	2.46	12	0.27	-22.00	2616.00	10370	20230329	-37.90	4300	20230103	49.77	10370	-37.90	20230329	4300	49.77	20230103	10370	-37.90	20230329	4300	49.77	20230103	2.36	N	300120	500	105 억	157669	N	N	0	N	N
40	20231222	101056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6500	80	2	1.25	301457820	46676	34.48	6420	6530	6400	8340	4500	6420	6458.52	0.76	227	-3663	6660	6540	6470	6350	6280	6505	6315	105	1920	500	4620	10	1	20836012	1354	-295.45	2.48	12	0.22	-22.00	2616.00	10370	20230329	-37.32	4300	20230103	51.16	10370	-37.32	20230329	4300	51.16	20230103	10370	-37.32	20230329	4300	51.16	20230103	2.36	N	300120	500	105 억	157669	N	N	0	N	N
41	20231222	091101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6420	0	3	0.00	47518300	7376	5.45	6420	6490	6420	8340	4500	6420	6442.29	0.76	227	-1298	6660	6540	6470	6350	6280	6505	6315	105	1920	500	4620	10	1	20836012	1338	-291.82	2.45	12	0.04	-22.00	2616.00	10370	20230329	-38.09	4300	20230103	49.30	10370	-38.09	20230329	4300	49.30	20230103	10370	-38.09	20230329	4300	49.30	20230103	2.36	N	300120	500	105 억	157669	N	N	0	N	N
42	20231221	161053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6420	-130	5	-1.98	863270890	133119	29.79	6550	6590	6400	8510	4590	6550	6485.20	0.85	0	-19596	7030	6790	6610	6370	6190	6700	6280	105	1960	500	4710	10	1	20836012	1338	-291.82	2.45	12	0.64	-22.00	2616.00	10370	20230329	-38.09	4300	20230103	49.30	10370	-38.09	20230329	4300	49.30	20230103	10370	-38.09	20230329	4300	49.30	20230103	2.32	N	300120	500	105 억	177543	N	N	0	N	N
43	20231221	151058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6430	-120	5	-1.83	798632780	123056	27.54	6550	6590	6400	8510	4590	6550	6489.99	0.85	0	-19451	7030	6790	6610	6370	6190	6700	6280	105	1960	500	4710	10	1	20836012	1340	-292.27	2.46	12	0.59	-22.00	2616.00	10370	20230329	-37.99	4300	20230103	49.53	10370	-37.99	20230329	4300	49.53	20230103	10370	-37.99	20230329	4300	49.53	20230103	2.32	N	300120	500	105 억	177543	N	N	0	N	N
44	20231221	141054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6440	-110	5	-1.68	748641350	115282	25.80	6550	6590	6400	8510	4590	6550	6494.00	0.85	0	-19705	7030	6790	6610	6370	6190	6700	6280	105	1960	500	4710	10	1	20836012	1342	-292.73	2.46	12	0.55	-22.00	2616.00	10370	20230329	-37.90	4300	20230103	49.77	10370	-37.90	20230329	4300	49.77	20230103	10370	-37.90	20230329	4300	49.77	20230103	2.32	N	300120	500	105 억	177543	N	N	0	N	N
45	20231221	131052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6470	-80	5	-1.22	706153700	108692	24.33	6550	6590	6400	8510	4590	6550	6496.83	0.85	0	-19523	7030	6790	6610	6370	6190	6700	6280	105	1960	500	4710	10	1	20836012	1348	-294.09	2.47	12	0.52	-22.00	2616.00	10370	20230329	-37.61	4300	20230103	50.47	10370	-37.61	20230329	4300	50.47	20230103	10370	-37.61	20230329	4300	50.47	20230103	2.32	N	300120	500	105 억	177543	N	N	0	N	N
46	20231221	121058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6490	-60	5	-0.92	678993010	104498	23.39	6550	6590	6400	8510	4590	6550	6497.66	0.85	0	-19381	7030	6790	6610	6370	6190	6700	6280	105	1960	500	4710	10	1	20836012	1352	-295.00	2.48	12	0.50	-22.00	2616.00	10370	20230329	-37.42	4300	20230103	50.93	10370	-37.42	20230329	4300	50.93	20230103	10370	-37.42	20230329	4300	50.93	20230103	2.32	N	300120	500	105 억	177543	N	N	0	N	N
47	20231221	111059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6550	0	3	0.00	605417530	93191	20.86	6550	6590	6400	8510	4590	6550	6496.52	0.85	0	-17961	7030	6790	6610	6370	6190	6700	6280	105	1960	500	4710	10	1	20836012	1365	-297.73	2.50	12	0.45	-22.00	2616.00	10370	20230329	-36.84	4300	20230103	52.33	10370	-36.84	20230329	4300	52.33	20230103	10370	-36.84	20230329	4300	52.33	20230103	2.32	N	300120	500	105 억	177543	N	N	0	N	N
48	20231221	101053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6470	-80	5	-1.22	343368010	52532	11.76	6550	6590	6460	8510	4590	6550	6536.36	0.85	0	-4536	7030	6790	6610	6370	6190	6700	6280	105	1960	500	4710	10	1	20836012	1348	-294.09	2.47	12	0.25	-22.00	2616.00	10370	20230329	-37.61	4300	20230103	50.47	10370	-37.61	20230329	4300	50.47	20230103	10370	-37.61	20230329	4300	50.47	20230103	2.32	N	300120	500	105 억	177543	N	N	0	N	N
49	20231221	091055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6500	-50	5	-0.76	60042890	9223	2.06	6550	6560	6490	8510	4590	6550	6510.10	0.85	0	875	7030	6790	6610	6370	6190	6700	6280	105	1960	500	4710	10	1	20836012	1354	-295.45	2.48	12	0.04	-22.00	2616.00	10370	20230329	-37.32	4300	20230103	51.16	10370	-37.32	20230329	4300	51.16	20230103	10370	-37.32	20230329	4300	51.16	20230103	2.32	N	300120	500	105 억	177543	N	N	0	N	N
50	20231220	161059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6550	-270	5	-3.96	2911874840	444731	140.25	6820	6850	6430	8860	4780	6820	6547.11	0.66	0	39647	7260	7040	6920	6700	6580	6980	6640	105	2040	500	4910	10	1	20836012	1365	-297.73	2.50	12	2.13	-22.00	2616.00	10370	20230329	-36.84	4300	20230103	52.33	10370	-36.84	20230329	4300	52.33	20230103	10370	-36.84	20230329	4300	52.33	20230103	2.25	N	300120	500	105 억	137934	N	N	0	N	N
51	20231220	151150	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6560	-260	5	-3.81	2821594150	430949	135.91	6820	6850	6430	8860	4780	6820	6547.00	0.66	0	39809	7260	7040	6920	6700	6580	6980	6640	105	2040	500	4910	10	1	20836012	1367	-298.18	2.51	12	2.07	-22.00	2616.00	10370	20230329	-36.74	4300	20230103	52.56	10370	-36.74	20230329	4300	52.56	20230103	10370	-36.74	20230329	4300	52.56	20230103	2.25	N	300120	500	105 억	137934	N	N	0	N	N
52	20231220	141211	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6510	-310	5	-4.55	2645811250	404096	127.44	6820	6850	6430	8860	4780	6820	6547.06	0.66	0	41657	7260	7040	6920	6700	6580	6980	6640	105	2040	500	4910	10	1	20836012	1356	-295.91	2.49	12	1.94	-22.00	2616.00	10370	20230329	-37.22	4300	20230103	51.40	10370	-37.22	20230329	4300	51.40	20230103	10370	-37.22	20230329	4300	51.40	20230103	2.25	N	300120	500	105 억	137934	N	N	0	N	N
53	20231220	131159	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6470	-350	5	-5.13	2375239520	362263	114.25	6820	6850	6430	8860	4780	6820	6556.21	0.66	0	38432	7260	7040	6920	6700	6580	6980	6640	105	2040	500	4910	10	1	20836012	1348	-294.09	2.47	12	1.74	-22.00	2616.00	10370	20230329	-37.61	4300	20230103	50.47	10370	-37.61	20230329	4300	50.47	20230103	10370	-37.61	20230329	4300	50.47	20230103	2.25	N	300120	500	105 억	137934	N	N	0	N	N
54	20231220	121052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	-280	5	-4.11	1682641310	255346	80.53	6820	6850	6430	8860	4780	6820	6589.08	0.66	0	38108	7260	7040	6920	6700	6580	6980	6640	105	2040	500	4910	10	1	20836012	1363	-297.27	2.50	12	1.23	-22.00	2616.00	10370	20230329	-36.93	4300	20230103	52.09	10370	-36.93	20230329	4300	52.09	20230103	10370	-36.93	20230329	4300	52.09	20230103	2.25	N	300120	500	105 억	137934	N	N	0	N	N
55	20231220	111056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6580	-240	5	-3.52	1471369030	223124	70.37	6820	6850	6430	8860	4780	6820	6593.76	0.66	0	38638	7260	7040	6920	6700	6580	6980	6640	105	2040	500	4910	10	1	20836012	1371	-299.09	2.52	12	1.07	-22.00	2616.00	10370	20230329	-36.55	4300	20230103	53.02	10370	-36.55	20230329	4300	53.02	20230103	10370	-36.55	20230329	4300	53.02	20230103	2.25	N	300120	500	105 억	137934	N	N	0	N	N
56	20231220	101057	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6560	-260	5	-3.81	1069629780	161831	51.04	6820	6850	6430	8860	4780	6820	6608.73	0.66	0	17606	7260	7040	6920	6700	6580	6980	6640	105	2040	500	4910	10	1	20836012	1367	-298.18	2.51	12	0.78	-22.00	2616.00	10370	20230329	-36.74	4300	20230103	52.56	10370	-36.74	20230329	4300	52.56	20230103	10370	-36.74	20230329	4300	52.56	20230103	2.25	N	300120	500	105 억	137934	N	N	0	N	N
57	20231220	091054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6690	-130	5	-1.91	362897410	54324	17.13	6820	6850	6430	8860	4780	6820	6678.60	0.66	0	2111	7260	7040	6920	6700	6580	6980	6640	105	2040	500	4910	10	1	20836012	1394	-304.09	2.56	12	0.26	-22.00	2616.00	10370	20230329	-35.49	4300	20230103	55.58	10370	-35.49	20230329	4300	55.58	20230103	10370	-35.49	20230329	4300	55.58	20230103	2.25	N	300120	500	105 억	137934	N	N	0	N	N
58	20231219	161053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6820	-250	5	-3.54	2185417170	314009	48.76	7100	7140	6800	9190	4950	7070	6960.85	0.72	0	-12201	8803	7936	7323	6456	5843	7630	6150	105	2120	500	5090	10	1	20836012	1421	-310.00	2.61	12	1.51	-22.00	2616.00	10370	20230329	-34.23	4300	20230103	58.60	10370	-34.23	20230329	4300	58.60	20230103	10370	-34.23	20230329	4300	58.60	20230103	2.23	N	300120	500	105 억	149777	N	N	0	N	N
59	20231219	151057	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6870	-200	5	-2.83	1965589720	281806	43.76	7100	7140	6830	9190	4950	7070	6974.97	0.72	0	-12557	8803	7936	7323	6456	5843	7630	6150	105	2120	500	5090	10	1	20836012	1431	-312.27	2.63	12	1.35	-22.00	2616.00	10370	20230329	-33.75	4300	20230103	59.77	10370	-33.75	20230329	4300	59.77	20230103	10370	-33.75	20230329	4300	59.77	20230103	2.23	N	300120	500	105 억	149777	N	N	0	N	N
60	20231219	141051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6910	-160	5	-2.26	1555536370	222134	34.49	7100	7140	6890	9190	4950	7070	7002.69	0.72	0	-12367	8803	7936	7323	6456	5843	7630	6150	105	2120	500	5090	10	1	20836012	1440	-314.09	2.64	12	1.07	-22.00	2616.00	10370	20230329	-33.37	4300	20230103	60.70	10370	-33.37	20230329	4300	60.70	20230103	10370	-33.37	20230329	4300	60.70	20230103	2.23	N	300120	500	105 억	149777	N	N	0	N	N
61	20231219	131058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6990	-80	5	-1.13	1269804010	180978	28.10	7100	7140	6890	9190	4950	7070	7016.34	0.72	0	-2488	8803	7936	7323	6456	5843	7630	6150	105	2120	500	5090	10	1	20836012	1456	-317.73	2.67	12	0.87	-22.00	2616.00	10370	20230329	-32.59	4300	20230103	62.56	10370	-32.59	20230329	4300	62.56	20230103	10370	-32.59	20230329	4300	62.56	20230103	2.23	N	300120	500	105 억	149777	N	N	0	N	N
62	20231219	121100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	-50	5	-0.71	1155578210	164693	25.57	7100	7140	6890	9190	4950	7070	7016.56	0.72	0	2776	8803	7936	7323	6456	5843	7630	6150	105	2120	500	5090	10	1	20836012	1463	-319.09	2.68	12	0.79	-22.00	2616.00	10370	20230329	-32.30	4300	20230103	63.26	10370	-32.30	20230329	4300	63.26	20230103	10370	-32.30	20230329	4300	63.26	20230103	2.23	N	300120	500	105 억	149777	N	N	0	N	N
63	20231219	111055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6990	-80	5	-1.13	858572540	122536	19.03	7100	7140	6890	9190	4950	7070	7006.70	0.72	0	12923	8803	7936	7323	6456	5843	7630	6150	105	2120	500	5090	10	1	20836012	1456	-317.73	2.67	12	0.59	-22.00	2616.00	10370	20230329	-32.59	4300	20230103	62.56	10370	-32.59	20230329	4300	62.56	20230103	10370	-32.59	20230329	4300	62.56	20230103	2.23	N	300120	500	105 억	149777	N	N	0	N	N
64	20231219	101053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-10	5	-0.14	674212440	96245	14.94	7100	7140	6890	9190	4950	7070	7005.17	0.72	0	13267	8803	7936	7323	6456	5843	7630	6150	105	2120	500	5090	10	1	20836012	1471	-320.91	2.70	12	0.46	-22.00	2616.00	10370	20230329	-31.92	4300	20230103	64.19	10370	-31.92	20230329	4300	64.19	20230103	10370	-31.92	20230329	4300	64.19	20230103	2.23	N	300120	500	105 억	149777	N	N	0	N	N
65	20231219	091050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-60	5	-0.85	122004350	17300	2.69	7100	7100	7000	9190	4950	7070	7052.27	0.72	0	-124	8803	7936	7323	6456	5843	7630	6150	105	2120	500	5090	10	1	20836012	1461	-318.64	2.68	12	0.08	-22.00	2616.00	10370	20230329	-32.40	4300	20230103	63.02	10370	-32.40	20230329	4300	63.02	20230103	10370	-32.40	20230329	4300	63.02	20230103	2.23	N	300120	500	105 억	149777	N	N	0	N	N
66	20231218	161049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	-790	5	-10.05	4531216950	635975	296.11	8150	8190	6710	10210	5510	7860	7124.97	1.16	0	-87804	8286	8072	7886	7672	7486	7980	7580	105	2350	500	5650	10	1	20836012	1473	-321.36	2.70	12	3.05	-22.00	2616.00	10370	20230329	-31.82	4300	20230103	64.42	10370	-31.82	20230329	4300	64.42	20230103	10370	-31.82	20230329	4300	64.42	20230103	2.19	N	300120	500	105 억	241853	N	N	0	N	N
67	20231218	151052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	-780	5	-9.92	4428510980	621444	289.35	8150	8190	6710	10210	5510	7860	7126.16	1.16	0	-86254	8286	8072	7886	7672	7486	7980	7580	105	2350	500	5650	10	1	20836012	1475	-321.82	2.71	12	2.98	-22.00	2616.00	10370	20230329	-31.73	4300	20230103	64.65	10370	-31.73	20230329	4300	64.65	20230103	10370	-31.73	20230329	4300	64.65	20230103	2.19	N	300120	500	105 억	241853	N	N	0	N	N
68	20231218	141055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-800	5	-10.18	4146439440	581308	270.66	8150	8190	6710	10210	5510	7860	7132.95	1.16	0	-83822	8286	8072	7886	7672	7486	7980	7580	105	2350	500	5650	10	1	20836012	1471	-320.91	2.70	12	2.79	-22.00	2616.00	10370	20230329	-31.92	4300	20230103	64.19	10370	-31.92	20230329	4300	64.19	20230103	10370	-31.92	20230329	4300	64.19	20230103	2.19	N	300120	500	105 억	241853	N	N	0	N	N
69	20231218	131046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-810	5	-10.31	3730945430	522198	243.14	8150	8190	6710	10210	5510	7860	7144.69	1.16	0	-80433	8286	8072	7886	7672	7486	7980	7580	105	2350	500	5650	10	1	20836012	1469	-320.45	2.69	12	2.51	-22.00	2616.00	10370	20230329	-32.02	4300	20230103	63.95	10370	-32.02	20230329	4300	63.95	20230103	10370	-32.02	20230329	4300	63.95	20230103	2.19	N	300120	500	105 억	241853	N	N	0	N	N
70	20231218	121042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-740	5	-9.41	3474343240	485934	226.25	8150	8190	6710	10210	5510	7860	7149.83	1.16	0	-75785	8286	8072	7886	7672	7486	7980	7580	105	2350	500	5650	10	1	20836012	1484	-323.64	2.72	12	2.33	-22.00	2616.00	10370	20230329	-31.34	4300	20230103	65.58	10370	-31.34	20230329	4300	65.58	20230103	10370	-31.34	20230329	4300	65.58	20230103	2.19	N	300120	500	105 억	241853	N	N	0	N	N
71	20231218	111044	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-740	5	-9.41	3178397150	444289	206.86	8150	8190	6710	10210	5510	7860	7153.90	1.16	0	-70853	8286	8072	7886	7672	7486	7980	7580	105	2350	500	5650	10	1	20836012	1484	-323.64	2.72	12	2.13	-22.00	2616.00	10370	20230329	-31.34	4300	20230103	65.58	10370	-31.34	20230329	4300	65.58	20230103	10370	-31.34	20230329	4300	65.58	20230103	2.19	N	300120	500	105 억	241853	N	N	0	N	N
72	20231218	101043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-740	5	-9.41	2904263460	405688	188.89	8150	8190	6710	10210	5510	7860	7158.86	1.16	0	-63103	8286	8072	7886	7672	7486	7980	7580	105	2350	500	5650	10	1	20836012	1484	-323.64	2.72	12	1.95	-22.00	2616.00	10370	20230329	-31.34	4300	20230103	65.58	10370	-31.34	20230329	4300	65.58	20230103	10370	-31.34	20230329	4300	65.58	20230103	2.19	N	300120	500	105 억	241853	N	N	0	N	N
73	20231218	091041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7030	-830	5	-10.56	1584298930	220232	102.54	8150	8190	6710	10210	5510	7860	7193.77	1.16	0	-21974	8286	8072	7886	7672	7486	7980	7580	105	2350	500	5650	10	1	20836012	1465	-319.55	2.69	12	1.06	-22.00	2616.00	10370	20230329	-32.21	4300	20230103	63.49	10370	-32.21	20230329	4300	63.49	20230103	10370	-32.21	20230329	4300	63.49	20230103	2.19	N	300120	500	105 억	241853	N	N	0	N	N
74	20231215	161044	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7860	-40	5	-0.51	1361033270	172447	66.21	7970	8100	7700	10270	5530	7900	7892.67	1.09	0	-17978	8380	8140	8010	7770	7640	8075	7705	105	2370	500	5680	10	1	20836012	1638	-357.27	3.00	12	0.83	-22.00	2616.00	10370	20230329	-24.20	4300	20230103	82.79	10370	-24.20	20230329	4300	82.79	20230103	10370	-24.20	20230329	4300	82.79	20230103	2.20	N	300120	500	105 억	227780	N	N	0	N	N
75	20231215	151048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	-100	5	-1.27	1262824660	159916	61.40	7970	8100	7700	10270	5530	7900	7896.80	1.09	0	-14760	8380	8140	8010	7770	7640	8075	7705	105	2370	500	5680	10	1	20836012	1625	-354.55	2.98	12	0.77	-22.00	2616.00	10370	20230329	-24.78	4300	20230103	81.40	10370	-24.78	20230329	4300	81.40	20230103	10370	-24.78	20230329	4300	81.40	20230103	2.20	N	300120	500	105 억	227780	N	N	0	N	N
76	20231215	141046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7860	-40	5	-0.51	872184800	109842	42.17	7970	8100	7800	10270	5530	7900	7940.36	1.09	0	-73	8380	8140	8010	7770	7640	8075	7705	105	2370	500	5680	10	1	20836012	1638	-357.27	3.00	12	0.53	-22.00	2616.00	10370	20230329	-24.20	4300	20230103	82.79	10370	-24.20	20230329	4300	82.79	20230103	10370	-24.20	20230329	4300	82.79	20230103	2.20	N	300120	500	105 억	227780	N	N	0	N	N
77	20231215	131041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	0	3	0.00	685448680	86263	33.12	7970	8100	7800	10270	5530	7900	7946.03	1.09	0	-1144	8380	8140	8010	7770	7640	8075	7705	105	2370	500	5680	10	1	20836012	1646	-359.09	3.02	12	0.41	-22.00	2616.00	10370	20230329	-23.82	4300	20230103	83.72	10370	-23.82	20230329	4300	83.72	20230103	10370	-23.82	20230329	4300	83.72	20230103	2.20	N	300120	500	105 억	227780	N	N	0	N	N
78	20231215	121041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	50	2	0.63	521295680	65555	25.17	7970	8100	7800	10270	5530	7900	7952.04	1.09	0	-1657	8380	8140	8010	7770	7640	8075	7705	105	2370	500	5680	10	1	20836012	1656	-361.36	3.04	12	0.31	-22.00	2616.00	10370	20230329	-23.34	4300	20230103	84.88	10370	-23.34	20230329	4300	84.88	20230103	10370	-23.34	20230329	4300	84.88	20230103	2.20	N	300120	500	105 억	227780	N	N	0	N	N
79	20231215	111036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7880	-20	5	-0.25	463962760	58312	22.39	7970	8100	7800	10270	5530	7900	7956.56	1.09	0	-1872	8380	8140	8010	7770	7640	8075	7705	105	2370	500	5680	10	1	20836012	1642	-358.18	3.01	12	0.28	-22.00	2616.00	10370	20230329	-24.01	4300	20230103	83.26	10370	-24.01	20230329	4300	83.26	20230103	10370	-24.01	20230329	4300	83.26	20230103	2.20	N	300120	500	105 억	227780	N	N	0	N	N
80	20231215	101040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7830	-70	5	-0.89	390617450	48940	18.79	7970	8100	7810	10270	5530	7900	7981.56	1.09	0	489	8380	8140	8010	7770	7640	8075	7705	105	2370	500	5680	10	1	20836012	1631	-355.91	2.99	12	0.23	-22.00	2616.00	10370	20230329	-24.49	4300	20230103	82.09	10370	-24.49	20230329	4300	82.09	20230103	10370	-24.49	20230329	4300	82.09	20230103	2.20	N	300120	500	105 억	227780	N	N	0	N	N
81	20231215	091046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8090	190	2	2.41	82165450	10187	3.91	7970	8100	7940	10270	5530	7900	8065.72	1.09	0	-182	8380	8140	8010	7770	7640	8075	7705	105	2370	500	5680	10	1	20836012	1686	-367.73	3.09	12	0.05	-22.00	2616.00	10370	20230329	-21.99	4300	20230103	88.14	10370	-21.99	20230329	4300	88.14	20230103	10370	-21.99	20230329	4300	88.14	20230103	2.20	N	300120	500	105 억	227780	N	N	0	N	N
82	20231214	161036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-130	5	-1.62	2095432400	259573	186.19	8190	8250	7880	10430	5630	8030	8072.66	1.25	0	-31713	8223	8126	7953	7856	7683	8175	7905	105	2400	500	5780	10	1	20836012	1646	-359.09	3.02	12	1.25	-22.00	2616.00	10370	20230329	-23.82	4300	20230103	83.72	10370	-23.82	20230329	4300	83.72	20230103	10370	-23.82	20230329	4300	83.72	20230103	2.18	N	300120	500	105 억	259493	N	N	0	N	N
83	20231214	151113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7880	-150	5	-1.87	1909660870	236057	169.32	8190	8250	7880	10430	5630	8030	8089.83	1.25	0	-33357	8223	8126	7953	7856	7683	8175	7905	105	2400	500	5780	10	1	20836012	1642	-358.18	3.01	12	1.13	-22.00	2616.00	10370	20230329	-24.01	4300	20230103	83.26	10370	-24.01	20230329	4300	83.26	20230103	10370	-24.01	20230329	4300	83.26	20230103	2.18	N	300120	500	105 억	259493	N	N	0	N	N
84	20231214	141039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8090	60	2	0.75	1583880790	195173	140.00	8190	8250	8000	10430	5630	8030	8115.27	1.25	0	-17733	8223	8126	7953	7856	7683	8175	7905	105	2400	500	5780	10	1	20836012	1686	-367.73	3.09	12	0.94	-22.00	2616.00	10370	20230329	-21.99	4300	20230103	88.14	10370	-21.99	20230329	4300	88.14	20230103	10370	-21.99	20230329	4300	88.14	20230103	2.18	N	300120	500	105 억	259493	N	N	0	N	N
85	20231214	131110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8130	100	2	1.25	1302122290	160391	115.05	8190	8250	8000	10430	5630	8030	8118.42	1.25	0	-16062	8223	8126	7953	7856	7683	8175	7905	105	2400	500	5780	10	1	20836012	1694	-369.55	3.11	12	0.77	-22.00	2616.00	10370	20230329	-21.60	4300	20230103	89.07	10370	-21.60	20230329	4300	89.07	20230103	10370	-21.60	20230329	4300	89.07	20230103	2.18	N	300120	500	105 억	259493	N	N	0	N	N
86	20231214	121129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8080	50	2	0.62	1155033230	142246	102.03	8190	8250	8000	10430	5630	8030	8119.97	1.25	0	-21082	8223	8126	7953	7856	7683	8175	7905	105	2400	500	5780	10	1	20836012	1684	-367.27	3.09	12	0.68	-22.00	2616.00	10370	20230329	-22.08	4300	20230103	87.91	10370	-22.08	20230329	4300	87.91	20230103	10370	-22.08	20230329	4300	87.91	20230103	2.18	N	300120	500	105 억	259493	N	N	0	N	N
87	20231214	111102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8030	0	3	0.00	945485050	116320	83.44	8190	8250	8000	10430	5630	8030	8128.31	1.25	0	-18960	8223	8126	7953	7856	7683	8175	7905	105	2400	500	5780	10	1	20836012	1673	-365.00	3.07	12	0.56	-22.00	2616.00	10370	20230329	-22.57	4300	20230103	86.74	10370	-22.57	20230329	4300	86.74	20230103	10370	-22.57	20230329	4300	86.74	20230103	2.18	N	300120	500	105 억	259493	N	N	0	N	N
88	20231214	101027	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8070	40	2	0.50	713399660	87455	62.73	8190	8250	8060	10430	5630	8030	8157.33	1.25	0	-14516	8223	8126	7953	7856	7683	8175	7905	105	2400	500	5780	10	1	20836012	1681	-366.82	3.08	12	0.42	-22.00	2616.00	10370	20230329	-22.18	4300	20230103	87.67	10370	-22.18	20230329	4300	87.67	20230103	10370	-22.18	20230329	4300	87.67	20230103	2.18	N	300120	500	105 억	259493	N	N	0	N	N
89	20231214	091007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8100	70	2	0.87	222024330	27197	19.51	8190	8250	8060	10430	5630	8030	8163.56	1.25	0	-3914	8223	8126	7953	7856	7683	8175	7905	105	2400	500	5780	10	1	20836012	1688	-368.18	3.10	12	0.13	-22.00	2616.00	10370	20230329	-21.89	4300	20230103	88.37	10370	-21.89	20230329	4300	88.37	20230103	10370	-21.89	20230329	4300	88.37	20230103	2.18	N	300120	500	105 억	259493	N	N	0	N	N
90	20231213	161033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8030	110	2	1.39	1070291630	134820	62.88	7810	8050	7780	10290	5550	7920	7938.03	1.22	55	4081	8200	8060	7910	7770	7620	8130	7840	105	2370	500	5700	10	1	20836012	1673	-365.00	3.07	12	0.65	-22.00	2616.00	10370	20230329	-22.57	4300	20230103	86.74	10370	-22.57	20230329	4300	86.74	20230103	10370	-22.57	20230329	4300	86.74	20230103	2.30	N	300120	500	105 억	253516	N	N	0	N	N
91	20231213	151055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	50	2	0.63	948440760	119602	55.78	7810	8050	7780	10290	5550	7920	7929.97	1.22	55	967	8200	8060	7910	7770	7620	8130	7840	105	2370	500	5700	10	1	20836012	1661	-362.27	3.05	12	0.57	-22.00	2616.00	10370	20230329	-23.14	4300	20230103	85.35	10370	-23.14	20230329	4300	85.35	20230103	10370	-23.14	20230329	4300	85.35	20230103	2.30	N	300120	500	105 억	253516	N	N	0	N	N
92	20231213	141054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	70	2	0.88	752391220	94973	44.29	7810	8050	7780	10290	5550	7920	7922.16	1.22	55	3992	8200	8060	7910	7770	7620	8130	7840	105	2370	500	5700	10	1	20836012	1665	-363.18	3.05	12	0.46	-22.00	2616.00	10370	20230329	-22.95	4300	20230103	85.81	10370	-22.95	20230329	4300	85.81	20230103	10370	-22.95	20230329	4300	85.81	20230103	2.30	N	300120	500	105 억	253516	N	N	0	N	N
93	20231213	131059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	10	2	0.13	562827910	71264	33.24	7810	8030	7780	10290	5550	7920	7897.79	1.22	55	-2301	8200	8060	7910	7770	7620	8130	7840	105	2370	500	5700	10	1	20836012	1652	-360.45	3.03	12	0.34	-22.00	2616.00	10370	20230329	-23.53	4300	20230103	84.42	10370	-23.53	20230329	4300	84.42	20230103	10370	-23.53	20230329	4300	84.42	20230103	2.30	N	300120	500	105 억	253516	N	N	0	N	N
94	20231213	121053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	10	2	0.13	478214990	60567	28.25	7810	8030	7780	10290	5550	7920	7895.64	1.22	55	-6319	8200	8060	7910	7770	7620	8130	7840	105	2370	500	5700	10	1	20836012	1652	-360.45	3.03	12	0.29	-22.00	2616.00	10370	20230329	-23.53	4300	20230103	84.42	10370	-23.53	20230329	4300	84.42	20230103	10370	-23.53	20230329	4300	84.42	20230103	2.30	N	300120	500	105 억	253516	N	N	0	N	N
95	20231213	111058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7870	-50	5	-0.63	435037320	55133	25.71	7810	8030	7780	10290	5550	7920	7890.69	1.22	55	-4483	8200	8060	7910	7770	7620	8130	7840	105	2370	500	5700	10	1	20836012	1640	-357.73	3.01	12	0.26	-22.00	2616.00	10370	20230329	-24.11	4300	20230103	83.02	10370	-24.11	20230329	4300	83.02	20230103	10370	-24.11	20230329	4300	83.02	20230103	2.30	N	300120	500	105 억	253516	N	N	0	N	N
96	20231213	101104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	70	2	0.88	334801720	42438	19.79	7810	8030	7780	10290	5550	7920	7889.20	1.22	55	803	8200	8060	7910	7770	7620	8130	7840	105	2370	500	5700	10	1	20836012	1665	-363.18	3.05	12	0.20	-22.00	2616.00	10370	20230329	-22.95	4300	20230103	85.81	10370	-22.95	20230329	4300	85.81	20230103	10370	-22.95	20230329	4300	85.81	20230103	2.30	N	300120	500	105 억	253516	N	N	0	N	N
97	20231213	091050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7920	0	3	0.00	69778200	8842	4.12	7810	8030	7810	10290	5550	7920	7891.68	1.22	55	442	8200	8060	7910	7770	7620	8130	7840	105	2370	500	5700	10	1	20836012	1650	-360.00	3.03	12	0.04	-22.00	2616.00	10370	20230329	-23.63	4300	20230103	84.19	10370	-23.63	20230329	4300	84.19	20230103	10370	-23.63	20230329	4300	84.19	20230103	2.30	N	300120	500	105 억	253516	N	N	0	N	N
98	20231212	161013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7920	-70	5	-0.88	1702495120	214277	38.07	7910	8050	7760	10380	5600	7990	7945.31	1.45	179	-57424	8463	8226	7793	7556	7123	8345	7675	105	2390	500	5750	10	1	20836012	1650	-360.00	3.03	12	1.03	-22.00	2616.00	10370	20230329	-23.63	4300	20230103	84.19	10370	-23.63	20230329	4300	84.19	20230103	10370	-23.63	20230329	4300	84.19	20230103	2.32	N	300120	500	105 억	303126	N	N	1	N	N
99	20231212	151019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7940	-50	5	-0.63	1598814230	201216	35.75	7910	8050	7760	10380	5600	7990	7945.76	1.45	179	-52159	8463	8226	7793	7556	7123	8345	7675	105	2390	500	5750	10	1	20836012	1654	-360.91	3.04	12	0.97	-22.00	2616.00	10370	20230329	-23.43	4300	20230103	84.65	10370	-23.43	20230329	4300	84.65	20230103	10370	-23.43	20230329	4300	84.65	20230103	2.32	N	300120	500	105 억	303126	N	N	1	N	N
100	20231212	140922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7860	-130	5	-1.63	1297628250	163291	29.01	7910	8050	7760	10380	5600	7990	7946.72	1.45	179	-49020	8463	8226	7793	7556	7123	8345	7675	105	2390	500	5750	10	1	20836012	1638	-357.27	3.00	12	0.78	-22.00	2616.00	10370	20230329	-24.20	4300	20230103	82.79	10370	-24.20	20230329	4300	82.79	20230103	10370	-24.20	20230329	4300	82.79	20230103	2.32	N	300120	500	105 억	303126	N	N	1	N	N
101	20231212	130926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7890	-100	5	-1.25	1198656500	150768	26.79	7910	8050	7760	10380	5600	7990	7950.34	1.45	179	-42897	8463	8226	7793	7556	7123	8345	7675	105	2390	500	5750	10	1	20836012	1644	-358.64	3.02	12	0.72	-22.00	2616.00	10370	20230329	-23.92	4300	20230103	83.49	10370	-23.92	20230329	4300	83.49	20230103	10370	-23.92	20230329	4300	83.49	20230103	2.32	N	300120	500	105 억	303126	N	N	1	N	N
102	20231212	120917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7910	-80	5	-1.00	1137036860	142970	25.40	7910	8050	7760	10380	5600	7990	7952.98	1.45	179	-40968	8463	8226	7793	7556	7123	8345	7675	105	2390	500	5750	10	1	20836012	1648	-359.55	3.02	12	0.69	-22.00	2616.00	10370	20230329	-23.72	4300	20230103	83.95	10370	-23.72	20230329	4300	83.95	20230103	10370	-23.72	20230329	4300	83.95	20230103	2.32	N	300120	500	105 억	303126	N	N	1	N	N
103	20231212	110932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	10	2	0.13	962304910	120973	21.49	7910	8050	7760	10380	5600	7990	7954.71	1.45	179	-35173	8463	8226	7793	7556	7123	8345	7675	105	2390	500	5750	10	1	20836012	1667	-363.64	3.06	12	0.58	-22.00	2616.00	10370	20230329	-22.85	4300	20230103	86.05	10370	-22.85	20230329	4300	86.05	20230103	10370	-22.85	20230329	4300	86.05	20230103	2.32	N	300120	500	105 억	303126	N	N	1	N	N
104	20231212	101011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8010	20	2	0.25	750380190	94491	16.79	7910	8050	7760	10380	5600	7990	7941.29	1.45	179	-31608	8463	8226	7793	7556	7123	8345	7675	105	2390	500	5750	10	1	20836012	1669	-364.09	3.06	12	0.45	-22.00	2616.00	10370	20230329	-22.76	4300	20230103	86.28	10370	-22.76	20230329	4300	86.28	20230103	10370	-22.76	20230329	4300	86.28	20230103	2.32	N	300120	500	105 억	303126	N	N	1	N	N
105	20231212	091011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7890	-100	5	-1.25	378797520	47696	8.47	7910	8000	7760	10380	5600	7990	7941.91	1.45	179	-27433	8463	8226	7793	7556	7123	8345	7675	105	2390	500	5750	10	1	20836012	1644	-358.64	3.02	12	0.23	-22.00	2616.00	10370	20230329	-23.92	4300	20230103	83.49	10370	-23.92	20230329	4300	83.49	20230103	10370	-23.92	20230329	4300	83.49	20230103	2.32	N	300120	500	105 억	303126	N	N	1	N	N
106	20231211	161014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	630	2	8.56	4368247320	555349	891.40	7500	8030	7360	9560	5160	7360	7866.02	0.92	-11286	105411	7513	7436	7293	7216	7073	7475	7255	105	2200	500	5290	10	1	20836012	1665	-363.18	3.05	12	2.67	-22.00	2616.00	10370	20230329	-22.95	4300	20230103	85.81	10370	-22.95	20230329	4300	85.81	20230103	10370	-22.95	20230329	4300	85.81	20230103	2.32	N	300120	500	105 억	191132	N	N	1	N	N
107	20231211	151011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	570	2	7.74	4133709180	525977	844.25	7500	8030	7360	9560	5160	7360	7859.49	0.92	-11286	102983	7513	7436	7293	7216	7073	7475	7255	105	2200	500	5290	10	1	20836012	1652	-360.45	3.03	12	2.52	-22.00	2616.00	10370	20230329	-23.53	4300	20230103	84.42	10370	-23.53	20230329	4300	84.42	20230103	10370	-23.53	20230329	4300	84.42	20230103	2.32	N	300120	500	105 억	191132	N	N	26	N	N
108	20231211	141010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	630	2	8.56	3219499320	411338	660.24	7500	8020	7360	9560	5160	7360	7827.36	0.92	-11286	90182	7513	7436	7293	7216	7073	7475	7255	105	2200	500	5290	10	1	20836012	1665	-363.18	3.05	12	1.97	-22.00	2616.00	10370	20230329	-22.95	4300	20230103	85.81	10370	-22.95	20230329	4300	85.81	20230103	10370	-22.95	20230329	4300	85.81	20230103	2.32	N	300120	500	105 억	191132	N	N	26	N	N
109	20231211	131009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7870	510	2	6.93	2255447930	290250	465.88	7500	8020	7360	9560	5160	7360	7771.29	0.92	-11286	68473	7513	7436	7293	7216	7073	7475	7255	105	2200	500	5290	10	1	20836012	1640	-357.73	3.01	12	1.39	-22.00	2616.00	10370	20230329	-24.11	4300	20230103	83.02	10370	-24.11	20230329	4300	83.02	20230103	10370	-24.11	20230329	4300	83.02	20230103	2.32	N	300120	500	105 억	191132	N	N	26	N	N
110	20231211	121010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	490	2	6.66	2112610200	272098	436.75	7500	8020	7360	9560	5160	7360	7764.76	0.92	-11286	60824	7513	7436	7293	7216	7073	7475	7255	105	2200	500	5290	10	1	20836012	1636	-356.82	3.00	12	1.31	-22.00	2616.00	10370	20230329	-24.30	4300	20230103	82.56	10370	-24.30	20230329	4300	82.56	20230103	10370	-24.30	20230329	4300	82.56	20230103	2.32	N	300120	500	105 억	191132	N	N	26	N	N
111	20231211	111006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	490	2	6.66	1679437870	217082	348.44	7500	8020	7360	9560	5160	7360	7737.13	0.92	-11286	40586	7513	7436	7293	7216	7073	7475	7255	105	2200	500	5290	10	1	20836012	1636	-356.82	3.00	12	1.04	-22.00	2616.00	10370	20230329	-24.30	4300	20230103	82.56	10370	-24.30	20230329	4300	82.56	20230103	10370	-24.30	20230329	4300	82.56	20230103	2.32	N	300120	500	105 억	191132	N	N	26	N	N
112	20231211	101004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	270	2	3.67	568431970	75422	121.06	7500	7630	7360	9560	5160	7360	7537.65	0.92	-11286	21036	7513	7436	7293	7216	7073	7475	7255	105	2200	500	5290	10	1	20836012	1590	-346.82	2.92	12	0.36	-22.00	2616.00	10370	20230329	-26.42	4300	20230103	77.44	10370	-26.42	20230329	4300	77.44	20230103	10370	-26.42	20230329	4300	77.44	20230103	2.32	N	300120	500	105 억	191132	N	N	26	N	N
113	20231211	091005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	60	2	0.82	36420730	4905	7.87	7500	7500	7360	9560	5160	7360	7431.14	0.92	-11286	412	7513	7436	7293	7216	7073	7475	7255	105	2200	500	5290	10	1	20836012	1546	-337.27	2.84	12	0.02	-22.00	2616.00	10370	20230329	-28.45	4300	20230103	72.56	10370	-28.45	20230329	4300	72.56	20230103	10370	-28.45	20230329	4300	72.56	20230103	2.32	N	300120	500	105 억	191132	N	N	26	N	N
114	20231208	160956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	150	2	2.08	433177180	59699	54.19	7350	7370	7150	9370	5050	7210	7255.62	0.92	0	11075	7796	7502	7356	7062	6916	7430	6990	105	2160	500	5190	10	1	20836012	1534	-334.55	2.81	12	0.29	-22.00	2616.00	10370	20230329	-29.03	4300	20230103	71.16	10370	-29.03	20230329	4300	71.16	20230103	10370	-29.03	20230329	4300	71.16	20230103	2.30	N	300120	500	105 억	191132	N	N	26	N	N
115	20231208	150959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7350	140	2	1.94	404876800	55851	50.69	7350	7370	7150	9370	5050	7210	7249.23	0.92	0	11032	7796	7502	7356	7062	6916	7430	6990	105	2160	500	5190	10	1	20836012	1531	-334.09	2.81	12	0.27	-22.00	2616.00	10370	20230329	-29.12	4300	20230103	70.93	10370	-29.12	20230329	4300	70.93	20230103	10370	-29.12	20230329	4300	70.93	20230103	2.30	N	300120	500	105 억	191132	N	N	0	N	N
116	20231208	140957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	70	2	0.97	284834050	39407	35.77	7350	7350	7150	9370	5050	7210	7228.01	0.92	0	6207	7796	7502	7356	7062	6916	7430	6990	105	2160	500	5190	10	1	20836012	1517	-330.91	2.78	12	0.19	-22.00	2616.00	10370	20230329	-29.80	4300	20230103	69.30	10370	-29.80	20230329	4300	69.30	20230103	10370	-29.80	20230329	4300	69.30	20230103	2.30	N	300120	500	105 억	191132	N	N	0	N	N
117	20231208	130955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7260	50	2	0.69	259052310	35853	32.54	7350	7350	7150	9370	5050	7210	7225.40	0.92	0	4698	7796	7502	7356	7062	6916	7430	6990	105	2160	500	5190	10	1	20836012	1513	-330.00	2.78	12	0.17	-22.00	2616.00	10370	20230329	-29.99	4300	20230103	68.84	10370	-29.99	20230329	4300	68.84	20230103	10370	-29.99	20230329	4300	68.84	20230103	2.30	N	300120	500	105 억	191132	N	N	0	N	N
118	20231208	120953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7290	80	2	1.11	231071360	31992	29.04	7350	7350	7150	9370	5050	7210	7222.79	0.92	0	3936	7796	7502	7356	7062	6916	7430	6990	105	2160	500	5190	10	1	20836012	1519	-331.36	2.79	12	0.15	-22.00	2616.00	10370	20230329	-29.70	4300	20230103	69.53	10370	-29.70	20230329	4300	69.53	20230103	10370	-29.70	20230329	4300	69.53	20230103	2.30	N	300120	500	105 억	191132	N	N	0	N	N
119	20231208	110948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7210	0	3	0.00	192506130	26672	24.21	7350	7350	7150	9370	5050	7210	7217.54	0.92	0	1394	7796	7502	7356	7062	6916	7430	6990	105	2160	500	5190	10	1	20836012	1502	-327.73	2.76	12	0.13	-22.00	2616.00	10370	20230329	-30.47	4300	20230103	67.67	10370	-30.47	20230329	4300	67.67	20230103	10370	-30.47	20230329	4300	67.67	20230103	2.30	N	300120	500	105 억	191132	N	N	0	N	N
120	20231208	100958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7260	50	2	0.69	135270450	18746	17.01	7350	7350	7150	9370	5050	7210	7215.96	0.92	0	1691	7796	7502	7356	7062	6916	7430	6990	105	2160	500	5190	10	1	20836012	1513	-330.00	2.78	12	0.09	-22.00	2616.00	10370	20230329	-29.99	4300	20230103	68.84	10370	-29.99	20230329	4300	68.84	20230103	10370	-29.99	20230329	4300	68.84	20230103	2.30	N	300120	500	105 억	191132	N	N	0	N	N
121	20231208	090948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7180	-30	5	-0.42	68811470	9541	8.66	7350	7350	7150	9370	5050	7210	7212.19	0.92	0	-1880	7796	7502	7356	7062	6916	7430	6990	105	2160	500	5190	10	1	20836012	1496	-326.36	2.74	12	0.05	-22.00	2616.00	10370	20230329	-30.76	4300	20230103	66.98	10370	-30.76	20230329	4300	66.98	20230103	10370	-30.76	20230329	4300	66.98	20230103	2.30	N	300120	500	105 억	191132	N	N	0	N	N
122	20231207	160952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7210	-450	5	-5.87	801490500	109133	42.46	7650	7650	7210	9950	5370	7660	7344.35	1.17	0	-53702	8120	7890	7540	7310	6960	8005	7425	105	2290	500	5510	10	1	20836012	1502	-327.73	2.76	12	0.52	-22.00	2616.00	10370	20230329	-30.47	4300	20230103	67.67	10370	-30.47	20230329	4300	67.67	20230103	10370	-30.47	20230329	4300	67.67	20230103	2.28	N	300120	500	105 억	244810	N	N	2	N	N
123	20231207	150953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	-410	5	-5.35	754215660	102587	39.91	7650	7650	7220	9950	5370	7660	7351.96	1.17	0	-51201	8120	7890	7540	7310	6960	8005	7425	105	2290	500	5510	10	1	20836012	1511	-329.55	2.77	12	0.49	-22.00	2616.00	10370	20230329	-30.09	4300	20230103	68.60	10370	-30.09	20230329	4300	68.60	20230103	10370	-30.09	20230329	4300	68.60	20230103	2.28	N	300120	500	105 억	244810	N	N	2	N	N
124	20231207	140949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	-360	5	-4.70	668524760	90774	35.32	7650	7650	7250	9950	5370	7660	7364.72	1.17	0	-43732	8120	7890	7540	7310	6960	8005	7425	105	2290	500	5510	10	1	20836012	1521	-331.82	2.79	12	0.44	-22.00	2616.00	10370	20230329	-29.60	4300	20230103	69.77	10370	-29.60	20230329	4300	69.77	20230103	10370	-29.60	20230329	4300	69.77	20230103	2.28	N	300120	500	105 억	244810	N	N	2	N	N
125	20231207	130948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7290	-370	5	-4.83	605135150	82085	31.94	7650	7650	7250	9950	5370	7660	7372.06	1.17	0	-40516	8120	7890	7540	7310	6960	8005	7425	105	2290	500	5510	10	1	20836012	1519	-331.36	2.79	12	0.39	-22.00	2616.00	10370	20230329	-29.70	4300	20230103	69.53	10370	-29.70	20230329	4300	69.53	20230103	10370	-29.70	20230329	4300	69.53	20230103	2.28	N	300120	500	105 억	244810	N	N	2	N	N
126	20231207	120950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	-380	5	-4.96	591014270	80148	31.18	7650	7650	7250	9950	5370	7660	7374.04	1.17	0	-39552	8120	7890	7540	7310	6960	8005	7425	105	2290	500	5510	10	1	20836012	1517	-330.91	2.78	12	0.38	-22.00	2616.00	10370	20230329	-29.80	4300	20230103	69.30	10370	-29.80	20230329	4300	69.30	20230103	10370	-29.80	20230329	4300	69.30	20230103	2.28	N	300120	500	105 억	244810	N	N	2	N	N
127	20231207	110943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	-380	5	-4.96	542057070	73413	28.56	7650	7650	7250	9950	5370	7660	7383.67	1.17	0	-37733	8120	7890	7540	7310	6960	8005	7425	105	2290	500	5510	10	1	20836012	1517	-330.91	2.78	12	0.35	-22.00	2616.00	10370	20230329	-29.80	4300	20230103	69.30	10370	-29.80	20230329	4300	69.30	20230103	10370	-29.80	20230329	4300	69.30	20230103	2.28	N	300120	500	105 억	244810	N	N	2	N	N
128	20231207	100941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	-380	5	-4.96	480053600	64925	25.26	7650	7650	7250	9950	5370	7660	7393.97	1.17	0	-31510	8120	7890	7540	7310	6960	8005	7425	105	2290	500	5510	10	1	20836012	1517	-330.91	2.78	12	0.31	-22.00	2616.00	10370	20230329	-29.80	4300	20230103	69.30	10370	-29.80	20230329	4300	69.30	20230103	10370	-29.80	20230329	4300	69.30	20230103	2.28	N	300120	500	105 억	244810	N	N	2	N	N
129	20231207	090949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7450	-210	5	-2.74	146531110	19453	7.57	7650	7650	7430	9950	5370	7660	7532.57	1.17	0	-9146	8120	7890	7540	7310	6960	8005	7425	105	2290	500	5510	10	1	20836012	1552	-338.64	2.85	12	0.09	-22.00	2616.00	10370	20230329	-28.16	4300	20230103	73.26	10370	-28.16	20230329	4300	73.26	20230103	10370	-28.16	20230329	4300	73.26	20230103	2.28	N	300120	500	105 억	244810	N	N	2	N	N
130	20231206	160939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	250	2	3.37	1808190380	240154	216.33	7420	7770	7190	9630	5190	7410	7526.57	1.36	0	-38966	7690	7550	7350	7210	7010	7620	7280	105	2220	500	5330	10	1	20836012	1596	-348.18	2.93	12	1.15	-22.00	2616.00	10370	20230329	-26.13	4300	20230103	78.14	10370	-26.13	20230329	4300	78.14	20230103	10370	-26.13	20230329	4300	78.14	20230103	2.28	N	300120	500	105 억	283653	N	N	2	N	N
131	20231206	150954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	50	2	0.67	1326333450	176739	159.20	7420	7770	7190	9630	5190	7410	7504.48	1.36	0	-42972	7690	7550	7350	7210	7010	7620	7280	105	2220	500	5330	10	1	20836012	1554	-339.09	2.85	12	0.85	-22.00	2616.00	10370	20230329	-28.06	4300	20230103	73.49	10370	-28.06	20230329	4300	73.49	20230103	10370	-28.06	20230329	4300	73.49	20230103	2.28	N	300120	500	105 억	283653	N	N	0	N	N
132	20231206	140949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	-110	5	-1.48	419620270	57828	52.09	7420	7480	7190	9630	5190	7410	7256.35	1.36	0	-13693	7690	7550	7350	7210	7010	7620	7280	105	2220	500	5330	10	1	20836012	1521	-331.82	2.79	12	0.28	-22.00	2616.00	10370	20230329	-29.60	4300	20230103	69.77	10370	-29.60	20230329	4300	69.77	20230103	10370	-29.60	20230329	4300	69.77	20230103	2.28	N	300120	500	105 억	283653	N	N	0	N	N
133	20231206	130939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7210	-200	5	-2.70	325289670	44779	40.34	7420	7480	7200	9630	5190	7410	7264.34	1.36	0	-12571	7690	7550	7350	7210	7010	7620	7280	105	2220	500	5330	10	1	20836012	1502	-327.73	2.76	12	0.21	-22.00	2616.00	10370	20230329	-30.47	4300	20230103	67.67	10370	-30.47	20230329	4300	67.67	20230103	10370	-30.47	20230329	4300	67.67	20230103	2.28	N	300120	500	105 억	283653	N	N	0	N	N
134	20231206	120937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	-110	5	-1.48	234083040	32219	29.02	7420	7480	7200	9630	5190	7410	7265.37	1.36	0	-5556	7690	7550	7350	7210	7010	7620	7280	105	2220	500	5330	10	1	20836012	1521	-331.82	2.79	12	0.15	-22.00	2616.00	10370	20230329	-29.60	4300	20230103	69.77	10370	-29.60	20230329	4300	69.77	20230103	10370	-29.60	20230329	4300	69.77	20230103	2.28	N	300120	500	105 억	283653	N	N	0	N	N
135	20231206	110952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7320	-90	5	-1.21	205522480	28303	25.49	7420	7480	7200	9630	5190	7410	7261.51	1.36	0	-5626	7690	7550	7350	7210	7010	7620	7280	105	2220	500	5330	10	1	20836012	1525	-332.73	2.80	12	0.14	-22.00	2616.00	10370	20230329	-29.41	4300	20230103	70.23	10370	-29.41	20230329	4300	70.23	20230103	10370	-29.41	20230329	4300	70.23	20230103	2.28	N	300120	500	105 억	283653	N	N	0	N	N
136	20231206	100941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7240	-170	5	-2.29	172490420	23763	21.41	7420	7480	7200	9630	5190	7410	7258.78	1.36	0	-3363	7690	7550	7350	7210	7010	7620	7280	105	2220	500	5330	10	1	20836012	1509	-329.09	2.77	12	0.11	-22.00	2616.00	10370	20230329	-30.18	4300	20230103	68.37	10370	-30.18	20230329	4300	68.37	20230103	10370	-30.18	20230329	4300	68.37	20230103	2.28	N	300120	500	105 억	283653	N	N	0	N	N
137	20231206	090943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	10	2	0.13	7842160	1054	0.95	7420	7480	7420	9630	5190	7410	7440.38	1.36	0	-440	7690	7550	7350	7210	7010	7620	7280	105	2220	500	5330	10	1	20836012	1546	-337.27	2.84	12	0.01	-22.00	2616.00	10370	20230329	-28.45	4300	20230103	72.56	10370	-28.45	20230329	4300	72.56	20230103	10370	-28.45	20230329	4300	72.56	20230103	2.28	N	300120	500	105 억	283653	N	N	0	N	N
138	20231205	160945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7410	110	2	1.51	815094900	110515	101.84	7190	7490	7150	9490	5110	7300	7375.42	1.31	0	9909	7540	7420	7260	7140	6980	7340	7060	105	2190	500	5250	10	1	20836012	1544	-336.82	2.83	12	0.53	-22.00	2616.00	10370	20230329	-28.54	4300	20230103	72.33	10370	-28.54	20230329	4300	72.33	20230103	10370	-28.54	20230329	4300	72.33	20230103	2.30	N	300120	500	105 억	271931	N	N	103	N	N
139	20231205	150942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	70	2	0.96	778251180	105535	97.25	7190	7490	7150	9490	5110	7300	7374.34	1.31	0	8838	7540	7420	7260	7140	6980	7340	7060	105	2190	500	5250	10	1	20836012	1536	-335.00	2.82	12	0.51	-22.00	2616.00	10370	20230329	-28.93	4300	20230103	71.40	10370	-28.93	20230329	4300	71.40	20230103	10370	-28.93	20230329	4300	71.40	20230103	2.30	N	300120	500	105 억	271931	N	N	103	N	N
140	20231205	140941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	140	2	1.92	562458180	76436	70.44	7190	7460	7150	9490	5110	7300	7358.55	1.31	0	19597	7540	7420	7260	7140	6980	7340	7060	105	2190	500	5250	10	1	20836012	1550	-338.18	2.84	12	0.37	-22.00	2616.00	10370	20230329	-28.25	4300	20230103	73.02	10370	-28.25	20230329	4300	73.02	20230103	10370	-28.25	20230329	4300	73.02	20230103	2.30	N	300120	500	105 억	271931	N	N	103	N	N
141	20231205	130938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7410	110	2	1.51	481678300	65553	60.41	7190	7440	7150	9490	5110	7300	7347.92	1.31	0	17804	7540	7420	7260	7140	6980	7340	7060	105	2190	500	5250	10	1	20836012	1544	-336.82	2.83	12	0.31	-22.00	2616.00	10370	20230329	-28.54	4300	20230103	72.33	10370	-28.54	20230329	4300	72.33	20230103	10370	-28.54	20230329	4300	72.33	20230103	2.30	N	300120	500	105 억	271931	N	N	103	N	N
142	20231205	120936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	70	2	0.96	293391760	40012	36.87	7190	7430	7150	9490	5110	7300	7332.59	1.31	0	7355	7540	7420	7260	7140	6980	7340	7060	105	2190	500	5250	10	1	20836012	1536	-335.00	2.82	12	0.19	-22.00	2616.00	10370	20230329	-28.93	4300	20230103	71.40	10370	-28.93	20230329	4300	71.40	20230103	10370	-28.93	20230329	4300	71.40	20230103	2.30	N	300120	500	105 억	271931	N	N	103	N	N
143	20231205	110936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	60	2	0.82	217866310	29739	27.41	7190	7430	7150	9490	5110	7300	7325.95	1.31	0	8020	7540	7420	7260	7140	6980	7340	7060	105	2190	500	5250	10	1	20836012	1534	-334.55	2.81	12	0.14	-22.00	2616.00	10370	20230329	-29.03	4300	20230103	71.16	10370	-29.03	20230329	4300	71.16	20230103	10370	-29.03	20230329	4300	71.16	20230103	2.30	N	300120	500	105 억	271931	N	N	103	N	N
144	20231205	100938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7320	20	2	0.27	150289470	20537	18.93	7190	7420	7150	9490	5110	7300	7317.99	1.31	0	7214	7540	7420	7260	7140	6980	7340	7060	105	2190	500	5250	10	1	20836012	1525	-332.73	2.80	12	0.10	-22.00	2616.00	10370	20230329	-29.41	4300	20230103	70.23	10370	-29.41	20230329	4300	70.23	20230103	10370	-29.41	20230329	4300	70.23	20230103	2.30	N	300120	500	105 억	271931	N	N	103	N	N
145	20231205	090935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	60	2	0.82	76663140	10517	9.69	7190	7420	7150	9490	5110	7300	7289.45	1.31	0	6240	7540	7420	7260	7140	6980	7340	7060	105	2190	500	5250	10	1	20836012	1534	-334.55	2.81	12	0.05	-22.00	2616.00	10370	20230329	-29.03	4300	20230103	71.16	10370	-29.03	20230329	4300	71.16	20230103	10370	-29.03	20230329	4300	71.16	20230103	2.30	N	300120	500	105 억	271931	N	N	103	N	N
146	20231204	160932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	-80	5	-1.08	777106650	106772	130.49	7340	7380	7100	9590	5170	7380	7278.14	1.23	0	18234	7693	7536	7443	7286	7193	7490	7240	105	2210	500	5310	10	1	20836012	1521	-331.82	2.79	12	0.51	-22.00	2616.00	10370	20230329	-29.60	4300	20230103	69.77	10370	-29.60	20230329	4300	69.77	20230103	10370	-29.60	20230329	4300	69.77	20230103	2.36	N	300120	500	105 억	255499	N	N	103	N	N
147	20231204	150934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	-130	5	-1.76	729477370	100239	122.50	7340	7380	7100	9590	5170	7380	7277.33	1.23	0	18787	7693	7536	7443	7286	7193	7490	7240	105	2210	500	5310	10	1	20836012	1511	-329.55	2.77	12	0.48	-22.00	2616.00	10370	20230329	-30.09	4300	20230103	68.60	10370	-30.09	20230329	4300	68.60	20230103	10370	-30.09	20230329	4300	68.60	20230103	2.36	N	300120	500	105 억	255499	N	N	0	N	N
148	20231204	140928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	-110	5	-1.49	663239840	91116	111.35	7340	7380	7100	9590	5170	7380	7279.02	1.23	0	18782	7693	7536	7443	7286	7193	7490	7240	105	2210	500	5310	10	1	20836012	1515	-330.45	2.78	12	0.44	-22.00	2616.00	10370	20230329	-29.89	4300	20230103	69.07	10370	-29.89	20230329	4300	69.07	20230103	10370	-29.89	20230329	4300	69.07	20230103	2.36	N	300120	500	105 억	255499	N	N	0	N	N
149	20231204	130927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7320	-60	5	-0.81	583545550	80184	97.99	7340	7380	7100	9590	5170	7380	7277.52	1.23	0	18231	7693	7536	7443	7286	7193	7490	7240	105	2210	500	5310	10	1	20836012	1525	-332.73	2.80	12	0.38	-22.00	2616.00	10370	20230329	-29.41	4300	20230103	70.23	10370	-29.41	20230329	4300	70.23	20230103	10370	-29.41	20230329	4300	70.23	20230103	2.36	N	300120	500	105 억	255499	N	N	0	N	N
150	20231204	120929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7350	-30	5	-0.41	522732520	71857	87.82	7340	7380	7100	9590	5170	7380	7274.55	1.23	0	17826	7693	7536	7443	7286	7193	7490	7240	105	2210	500	5310	10	1	20836012	1531	-334.09	2.81	12	0.34	-22.00	2616.00	10370	20230329	-29.12	4300	20230103	70.93	10370	-29.12	20230329	4300	70.93	20230103	10370	-29.12	20230329	4300	70.93	20230103	2.36	N	300120	500	105 억	255499	N	N	0	N	N
151	20231204	110930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	-20	5	-0.27	427737870	58879	71.96	7340	7380	7100	9590	5170	7380	7264.60	1.23	0	11324	7693	7536	7443	7286	7193	7490	7240	105	2210	500	5310	10	1	20836012	1534	-334.55	2.81	12	0.28	-22.00	2616.00	10370	20230329	-29.03	4300	20230103	71.16	10370	-29.03	20230329	4300	71.16	20230103	10370	-29.03	20230329	4300	71.16	20230103	2.36	N	300120	500	105 억	255499	N	N	0	N	N
152	20231204	100928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7340	-40	5	-0.54	302585580	41775	51.05	7340	7380	7100	9590	5170	7380	7243.06	1.23	0	7728	7693	7536	7443	7286	7193	7490	7240	105	2210	500	5310	10	1	20836012	1529	-333.64	2.81	12	0.20	-22.00	2616.00	10370	20230329	-29.22	4300	20230103	70.70	10370	-29.22	20230329	4300	70.70	20230103	10370	-29.22	20230329	4300	70.70	20230103	2.36	N	300120	500	105 억	255499	N	N	0	N	N
153	20231204	090928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	-240	5	-3.25	86770620	11958	14.61	7340	7380	7130	9590	5170	7380	7255.76	1.23	0	-1684	7693	7536	7443	7286	7193	7490	7240	105	2210	500	5310	10	1	20836012	1488	-324.55	2.73	12	0.06	-22.00	2616.00	10370	20230329	-31.15	4300	20230103	66.05	10370	-31.15	20230329	4300	66.05	20230103	10370	-31.15	20230329	4300	66.05	20230103	2.36	N	300120	500	105 억	255499	N	N	0	N	N
154	20231201	160930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7380	-230	5	-3.02	605773520	81089	86.33	7590	7600	7350	9890	5330	7610	7470.63	1.27	0	-9193	7796	7702	7546	7452	7296	7750	7500	105	2280	500	5470	10	1	20836012	1538	-335.45	2.82	12	0.39	-22.00	2616.00	10370	20230329	-28.83	4220	20221129	74.88	10370	-28.83	20230329	4300	71.63	20230103	10370	-28.83	20230329	4300	71.63	20230103	2.40	N	300120	500	105 억	264894	N	N	0	N	N
155	20231201	150927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	-220	5	-2.89	539493590	72104	76.76	7590	7600	7370	9890	5330	7610	7482.16	1.27	0	-10049	7796	7702	7546	7452	7296	7750	7500	105	2280	500	5470	10	1	20836012	1540	-335.91	2.82	12	0.35	-22.00	2616.00	10370	20230329	-28.74	4220	20221129	75.12	10370	-28.74	20230329	4300	71.86	20230103	10370	-28.74	20230329	4300	71.86	20230103	2.40	N	300120	500	105 억	264894	N	N	0	N	N
156	20231201	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	-190	5	-2.50	471262670	62888	66.95	7590	7600	7370	9890	5330	7610	7493.68	1.27	0	-7307	7796	7702	7546	7452	7296	7750	7500	105	2280	500	5470	10	1	20836012	1546	-337.27	2.84	12	0.30	-22.00	2616.00	10370	20230329	-28.45	4220	20221129	75.83	10370	-28.45	20230329	4300	72.56	20230103	10370	-28.45	20230329	4300	72.56	20230103	2.40	N	300120	500	105 억	264894	N	N	0	N	N
157	20231201	130929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-170	5	-2.23	364043340	48439	51.57	7590	7600	7440	9890	5330	7610	7515.50	1.27	0	-6092	7796	7702	7546	7452	7296	7750	7500	105	2280	500	5470	10	1	20836012	1550	-338.18	2.84	12	0.23	-22.00	2616.00	10370	20230329	-28.25	4220	20221129	76.30	10370	-28.25	20230329	4300	73.02	20230103	10370	-28.25	20230329	4300	73.02	20230103	2.40	N	300120	500	105 억	264894	N	N	0	N	N
158	20231201	120934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-60	5	-0.79	300402090	39918	42.50	7590	7600	7450	9890	5330	7610	7525.48	1.27	0	-1718	7796	7702	7546	7452	7296	7750	7500	105	2280	500	5470	10	1	20836012	1573	-343.18	2.89	12	0.19	-22.00	2616.00	10370	20230329	-27.19	4220	20221129	78.91	10370	-27.19	20230329	4300	75.58	20230103	10370	-27.19	20230329	4300	75.58	20230103	2.40	N	300120	500	105 억	264894	N	N	0	N	N
159	20231201	110929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-60	5	-0.79	263004330	34944	37.20	7590	7600	7450	9890	5330	7610	7526.45	1.27	0	-1899	7796	7702	7546	7452	7296	7750	7500	105	2280	500	5470	10	1	20836012	1573	-343.18	2.89	12	0.17	-22.00	2616.00	10370	20230329	-27.19	4220	20221129	78.91	10370	-27.19	20230329	4300	75.58	20230103	10370	-27.19	20230329	4300	75.58	20230103	2.40	N	300120	500	105 억	264894	N	N	0	N	N
160	20231201	100935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7580	-30	5	-0.39	243623640	32376	34.47	7590	7600	7450	9890	5330	7610	7524.82	1.27	0	-2272	7796	7702	7546	7452	7296	7750	7500	105	2280	500	5470	10	1	20836012	1579	-344.55	2.90	12	0.16	-22.00	2616.00	10370	20230329	-26.90	4220	20221129	79.62	10370	-26.90	20230329	4300	76.28	20230103	10370	-26.90	20230329	4300	76.28	20230103	2.40	N	300120	500	105 억	264894	N	N	0	N	N
161	20231201	090925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-60	5	-0.79	59473440	7922	8.43	7590	7590	7450	9890	5330	7610	7507.38	1.27	0	1106	7796	7702	7546	7452	7296	7750	7500	105	2280	500	5470	10	1	20836012	1573	-343.18	2.89	12	0.04	-22.00	2616.00	10370	20230329	-27.19	4220	20221129	78.91	10370	-27.19	20230329	4300	75.58	20230103	10370	-27.19	20230329	4300	75.58	20230103	2.40	N	300120	500	105 억	264894	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History