KissMeData/052710/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286138940	36168	92.91	7840	8000	7710	10140	5460	7800	7911.36	5.55	12942	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	810984	N	N	1	N	N
3	20231229	150555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286138940	36168	92.91	7840	8000	7710	10140	5460	7800	7911.36	5.55	12942	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	810984	N	N	1	N	N
4	20231229	140556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286138940	36168	92.91	7840	8000	7710	10140	5460	7800	7911.36	5.55	12942	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	810984	N	N	1	N	N
5	20231229	130555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286138940	36168	92.91	7840	8000	7710	10140	5460	7800	7911.36	5.55	12942	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	810984	N	N	1	N	N
6	20231229	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286138940	36168	92.91	7840	8000	7710	10140	5460	7800	7911.36	5.55	12942	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	810984	N	N	1	N	N
7	20231229	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286138940	36168	92.91	7840	8000	7710	10140	5460	7800	7911.36	5.55	12942	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	810984	N	N	1	N	N
8	20231229	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286138940	36168	92.91	7840	8000	7710	10140	5460	7800	7911.36	5.55	12942	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	810984	N	N	1	N	N
9	20231229	090537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286138940	36168	92.91	7840	8000	7710	10140	5460	7800	7911.36	5.55	12942	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	810984	N	N	1	N	N
10	20231228	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	286035330	36155	92.87	7840	8000	7710	10140	5460	7800	7911.36	5.46	0	12944	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	798042	N	N	1	N	N
11	20231228	150537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	170	2	2.18	263283440	33302	85.54	7840	8000	7710	10140	5460	7800	7905.93	5.46	0	13063	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1165	-12.65	0.66	12	0.23	-630.00	12094.00	21850	20230303	-63.52	7020	20231101	13.53	21850	-63.52	20230303	7020	13.53	20231101	31800	-74.94	20230210	7020	13.53	20231101	1.37	N	052710	500	73 억	798042	N	N	0	N	N
12	20231228	140531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	160	2	2.05	196335400	24909	63.98	7840	7960	7710	10140	5460	7800	7882.11	5.46	0	8788	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1163	-12.63	0.66	12	0.17	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.37	N	052710	500	73 억	798042	N	N	0	N	N
13	20231228	130532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	130	2	1.67	159314280	20243	52.00	7840	7960	7710	10140	5460	7800	7870.09	5.46	0	6828	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1159	-12.59	0.66	12	0.14	-630.00	12094.00	21850	20230303	-63.71	7020	20231101	12.96	21850	-63.71	20230303	7020	12.96	20231101	31800	-75.06	20230210	7020	12.96	20231101	1.37	N	052710	500	73 억	798042	N	N	0	N	N
14	20231228	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7880	80	2	1.03	127043800	16153	41.49	7840	7960	7710	10140	5460	7800	7865.03	5.46	0	5841	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1152	-12.51	0.65	12	0.11	-630.00	12094.00	21850	20230303	-63.94	7020	20231101	12.25	21850	-63.94	20230303	7020	12.25	20231101	31800	-75.22	20230210	7020	12.25	20231101	1.37	N	052710	500	73 억	798042	N	N	0	N	N
15	20231228	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	130	2	1.67	91355240	11652	29.93	7840	7930	7710	10140	5460	7800	7840.31	5.46	0	5238	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1159	-12.59	0.66	12	0.08	-630.00	12094.00	21850	20230303	-63.71	7020	20231101	12.96	21850	-63.71	20230303	7020	12.96	20231101	31800	-75.06	20230210	7020	12.96	20231101	1.37	N	052710	500	73 억	798042	N	N	0	N	N
16	20231228	100531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7860	60	2	0.77	52718810	6752	17.34	7840	7870	7710	10140	5460	7800	7807.88	5.46	0	2891	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1149	-12.48	0.65	12	0.05	-630.00	12094.00	21850	20230303	-64.03	7020	20231101	11.97	21850	-64.03	20230303	7020	11.97	20231101	31800	-75.28	20230210	7020	11.97	20231101	1.37	N	052710	500	73 억	798042	N	N	0	N	N
17	20231228	090531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	-30	5	-0.38	3523480	451	1.16	7840	7840	7750	10140	5460	7800	7812.59	5.46	0	-289	7926	7862	7786	7722	7646	7895	7755	73	2340	500	5300	10	1	14615109	1136	-12.33	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.37	N	052710	500	73 억	798042	N	N	0	N	N
18	20231227	160528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	-10	5	-0.13	302283600	38870	39.22	7710	7850	7710	10150	5470	7810	7776.78	5.41	60	7124	8083	7946	7733	7596	7383	8015	7665	73	2340	500	5310	10	1	14615109	1140	-12.38	0.64	12	0.27	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.37	N	052710	500	73 억	790919	N	N	0	N	N
19	20231227	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7810	0	3	0.00	267013910	34332	34.64	7710	7850	7710	10150	5470	7810	7777.41	5.41	60	7395	8083	7946	7733	7596	7383	8015	7665	73	2340	500	5310	10	1	14615109	1141	-12.40	0.65	12	0.23	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.37	N	052710	500	73 억	790919	N	N	0	N	N
20	20231227	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	-10	5	-0.13	201680520	25907	26.14	7710	7850	7710	10150	5470	7810	7784.79	5.41	60	6569	8083	7946	7733	7596	7383	8015	7665	73	2340	500	5310	10	1	14615109	1140	-12.38	0.64	12	0.18	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.37	N	052710	500	73 억	790919	N	N	0	N	N
21	20231227	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7840	30	2	0.38	186003830	23895	24.11	7710	7850	7710	10150	5470	7810	7784.22	5.41	60	6103	8083	7946	7733	7596	7383	8015	7665	73	2340	500	5310	10	1	14615109	1146	-12.44	0.65	12	0.16	-630.00	12094.00	21850	20230303	-64.12	7020	20231101	11.68	21850	-64.12	20230303	7020	11.68	20231101	31800	-75.35	20230210	7020	11.68	20231101	1.37	N	052710	500	73 억	790919	N	N	0	N	N
22	20231227	120529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	-40	5	-0.51	154391270	19850	20.03	7710	7850	7710	10150	5470	7810	7777.90	5.41	60	4646	8083	7946	7733	7596	7383	8015	7665	73	2340	500	5310	10	1	14615109	1136	-12.33	0.64	12	0.14	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.37	N	052710	500	73 억	790919	N	N	0	N	N
23	20231227	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7820	10	2	0.13	125918900	16195	16.34	7710	7850	7710	10150	5470	7810	7775.17	5.41	60	3490	8083	7946	7733	7596	7383	8015	7665	73	2340	500	5310	10	1	14615109	1143	-12.41	0.65	12	0.11	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.37	N	052710	500	73 억	790919	N	N	0	N	N
24	20231227	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	-50	5	-0.64	67232550	8668	8.75	7710	7830	7710	10150	5470	7810	7756.41	5.41	60	103	8083	7946	7733	7596	7383	8015	7665	73	2340	500	5310	10	1	14615109	1134	-12.32	0.64	12	0.06	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.37	N	052710	500	73 억	790919	N	N	0	N	N
25	20231227	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	-20	5	-0.26	11539150	1496	1.51	7710	7790	7710	10150	5470	7810	7713.34	5.41	60	216	8083	7946	7733	7596	7383	8015	7665	73	2340	500	5310	10	1	14615109	1139	-12.37	0.64	12	0.01	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.37	N	052710	500	73 억	790919	N	N	0	N	N
26	20231226	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7810	60	2	0.77	760020340	99001	240.97	7800	7870	7520	10070	5430	7750	7676.62	5.45	285	-2741	7956	7852	7796	7692	7636	7825	7665	73	2320	500	5270	10	1	14615109	1141	-12.40	0.65	12	0.68	-630.00	12094.00	21850	20230303	-64.26	7020	20231101	11.25	21850	-64.26	20230303	7020	11.25	20231101	31800	-75.44	20230210	7020	11.25	20231101	1.33	N	052710	500	73 억	796956	N	N	0	N	N
27	20231226	150531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	40	2	0.52	619485420	81077	197.34	7800	7800	7520	10070	5430	7750	7640.70	5.45	285	7754	7956	7852	7796	7692	7636	7825	7665	73	2320	500	5270	10	1	14615109	1139	-12.37	0.64	12	0.55	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.33	N	052710	500	73 억	796956	N	N	0	N	N
28	20231226	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-100	5	-1.29	383297300	50066	121.86	7800	7800	7610	10070	5430	7750	7655.84	5.45	285	5519	7956	7852	7796	7692	7636	7825	7665	73	2320	500	5270	10	1	14615109	1118	-12.14	0.63	12	0.34	-630.00	12094.00	21850	20230303	-64.99	7020	20231101	8.97	21850	-64.99	20230303	7020	8.97	20231101	31800	-75.94	20230210	7020	8.97	20231101	1.33	N	052710	500	73 억	796956	N	N	0	N	N
29	20231226	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	-140	5	-1.81	353766540	46190	112.43	7800	7800	7610	10070	5430	7750	7658.94	5.45	285	5162	7956	7852	7796	7692	7636	7825	7665	73	2320	500	5270	10	1	14615109	1112	-12.08	0.63	12	0.32	-630.00	12094.00	21850	20230303	-65.17	7020	20231101	8.40	21850	-65.17	20230303	7020	8.40	20231101	31800	-76.07	20230210	7020	8.40	20231101	1.33	N	052710	500	73 억	796956	N	N	0	N	N
30	20231226	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	-70	5	-0.90	277189720	36157	88.01	7800	7800	7630	10070	5430	7750	7666.28	5.45	285	8336	7956	7852	7796	7692	7636	7825	7665	73	2320	500	5270	10	1	14615109	1122	-12.19	0.64	12	0.25	-630.00	12094.00	21850	20230303	-64.85	7020	20231101	9.40	21850	-64.85	20230303	7020	9.40	20231101	31800	-75.85	20230210	7020	9.40	20231101	1.33	N	052710	500	73 억	796956	N	N	0	N	N
31	20231226	110535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-100	5	-1.29	241495850	31489	76.64	7800	7800	7630	10070	5430	7750	7669.21	5.45	285	8256	7956	7852	7796	7692	7636	7825	7665	73	2320	500	5270	10	1	14615109	1118	-12.14	0.63	12	0.22	-630.00	12094.00	21850	20230303	-64.99	7020	20231101	8.97	21850	-64.99	20230303	7020	8.97	20231101	31800	-75.94	20230210	7020	8.97	20231101	1.33	N	052710	500	73 억	796956	N	N	0	N	N
32	20231226	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	-90	5	-1.16	63122400	8220	20.01	7800	7800	7630	10070	5430	7750	7679.12	5.45	285	-3659	7956	7852	7796	7692	7636	7825	7665	73	2320	500	5270	10	1	14615109	1120	-12.16	0.63	12	0.06	-630.00	12094.00	21850	20230303	-64.94	7020	20231101	9.12	21850	-64.94	20230303	7020	9.12	20231101	31800	-75.91	20230210	7020	9.12	20231101	1.33	N	052710	500	73 억	796956	N	N	0	N	N
33	20231226	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-100	5	-1.29	28787360	3736	9.09	7800	7800	7650	10070	5430	7750	7705.40	5.45	285	-3148	7956	7852	7796	7692	7636	7825	7665	73	2320	500	5270	10	1	14615109	1118	-12.14	0.63	12	0.03	-630.00	12094.00	21850	20230303	-64.99	7020	20231101	8.97	21850	-64.99	20230303	7020	8.97	20231101	31800	-75.94	20230210	7020	8.97	20231101	1.33	N	052710	500	73 억	796956	N	N	0	N	N
34	20231222	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-100	5	-1.27	311686250	39979	97.02	7850	7900	7740	10200	5500	7850	7796.34	5.45	211	-41	8096	7972	7906	7782	7716	7940	7750	73	2350	500	5330	10	1	14615109	1133	-12.30	0.64	12	0.27	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.34	N	052710	500	73 억	796712	N	N	0	N	N
35	20231222	150525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	-90	5	-1.15	290462010	37241	90.37	7850	7900	7740	10200	5500	7850	7799.44	5.45	211	338	8096	7972	7906	7782	7716	7940	7750	73	2350	500	5330	10	1	14615109	1134	-12.32	0.64	12	0.25	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.34	N	052710	500	73 억	796712	N	N	0	N	N
36	20231222	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	-70	5	-0.89	243617210	31199	75.71	7850	7900	7750	10200	5500	7850	7808.41	5.45	211	3748	8096	7972	7906	7782	7716	7940	7750	73	2350	500	5330	10	1	14615109	1137	-12.35	0.64	12	0.21	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.34	N	052710	500	73 억	796712	N	N	0	N	N
37	20231222	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7820	-30	5	-0.38	205875830	26345	63.93	7850	7900	7780	10200	5500	7850	7814.53	5.45	211	4207	8096	7972	7906	7782	7716	7940	7750	73	2350	500	5330	10	1	14615109	1143	-12.41	0.65	12	0.18	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.34	N	052710	500	73 억	796712	N	N	0	N	N
38	20231222	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7820	-30	5	-0.38	172651250	22084	53.59	7850	7900	7780	10200	5500	7850	7817.85	5.45	211	4359	8096	7972	7906	7782	7716	7940	7750	73	2350	500	5330	10	1	14615109	1143	-12.41	0.65	12	0.15	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.34	N	052710	500	73 억	796712	N	N	0	N	N
39	20231222	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7820	-30	5	-0.38	127016510	16253	39.44	7850	7880	7780	10200	5500	7850	7814.83	5.45	211	3589	8096	7972	7906	7782	7716	7940	7750	73	2350	500	5330	10	1	14615109	1143	-12.41	0.65	12	0.11	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.34	N	052710	500	73 억	796712	N	N	0	N	N
40	20231222	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7830	-20	5	-0.25	47122620	6016	14.60	7850	7880	7810	10200	5500	7850	7832.71	5.45	211	-62	8096	7972	7906	7782	7716	7940	7750	73	2350	500	5330	10	1	14615109	1144	-12.43	0.65	12	0.04	-630.00	12094.00	21850	20230303	-64.16	7020	20231101	11.54	21850	-64.16	20230303	7020	11.54	20231101	31800	-75.38	20230210	7020	11.54	20231101	1.34	N	052710	500	73 억	796712	N	N	0	N	N
41	20231222	090521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7830	-20	5	-0.25	9043550	1152	2.80	7850	7880	7830	10200	5500	7850	7850.32	5.45	211	-431	8096	7972	7906	7782	7716	7940	7750	73	2350	500	5330	10	1	14615109	1144	-12.43	0.65	12	0.01	-630.00	12094.00	21850	20230303	-64.16	7020	20231101	11.54	21850	-64.16	20230303	7020	11.54	20231101	31800	-75.38	20230210	7020	11.54	20231101	1.34	N	052710	500	73 억	796712	N	N	0	N	N
42	20231221	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	-150	5	-1.88	312814460	39448	92.90	8000	8030	7840	10400	5600	8000	7929.83	5.54	372	-13222	8186	8092	7966	7872	7746	8140	7920	73	2400	500	5440	10	1	14615109	1147	-12.46	0.65	12	0.27	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.33	N	052710	500	73 억	809902	N	N	0	N	N
43	20231221	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7880	-120	5	-1.50	292584390	36870	86.83	8000	8030	7850	10400	5600	8000	7935.57	5.54	372	-12637	8186	8092	7966	7872	7746	8140	7920	73	2400	500	5440	10	1	14615109	1152	-12.51	0.65	12	0.25	-630.00	12094.00	21850	20230303	-63.94	7020	20231101	12.25	21850	-63.94	20230303	7020	12.25	20231101	31800	-75.22	20230210	7020	12.25	20231101	1.33	N	052710	500	73 억	809902	N	N	0	N	N
44	20231221	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7870	-130	5	-1.62	232206130	29204	68.78	8000	8020	7870	10400	5600	8000	7951.18	5.54	372	-8596	8186	8092	7966	7872	7746	8140	7920	73	2400	500	5440	10	1	14615109	1150	-12.49	0.65	12	0.20	-630.00	12094.00	21850	20230303	-63.98	7020	20231101	12.11	21850	-63.98	20230303	7020	12.11	20231101	31800	-75.25	20230210	7020	12.11	20231101	1.33	N	052710	500	73 억	809902	N	N	0	N	N
45	20231221	130520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-100	5	-1.25	197957450	24864	58.56	8000	8020	7900	10400	5600	8000	7961.61	5.54	372	-5994	8186	8092	7966	7872	7746	8140	7920	73	2400	500	5440	10	1	14615109	1155	-12.54	0.65	12	0.17	-630.00	12094.00	21850	20230303	-63.84	7020	20231101	12.54	21850	-63.84	20230303	7020	12.54	20231101	31800	-75.16	20230210	7020	12.54	20231101	1.33	N	052710	500	73 억	809902	N	N	0	N	N
46	20231221	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-100	5	-1.25	173438540	21762	51.25	8000	8020	7900	10400	5600	8000	7969.79	5.54	372	-5143	8186	8092	7966	7872	7746	8140	7920	73	2400	500	5440	10	1	14615109	1155	-12.54	0.65	12	0.15	-630.00	12094.00	21850	20230303	-63.84	7020	20231101	12.54	21850	-63.84	20230303	7020	12.54	20231101	31800	-75.16	20230210	7020	12.54	20231101	1.33	N	052710	500	73 억	809902	N	N	0	N	N
47	20231221	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7910	-90	5	-1.12	160513060	20128	47.40	8000	8020	7900	10400	5600	8000	7974.62	5.54	372	-4675	8186	8092	7966	7872	7746	8140	7920	73	2400	500	5440	10	1	14615109	1156	-12.56	0.65	12	0.14	-630.00	12094.00	21850	20230303	-63.80	7020	20231101	12.68	21850	-63.80	20230303	7020	12.68	20231101	31800	-75.13	20230210	7020	12.68	20231101	1.33	N	052710	500	73 억	809902	N	N	0	N	N
48	20231221	100519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	0	3	0.00	89738210	11231	26.45	8000	8020	7920	10400	5600	8000	7990.22	5.54	372	763	8186	8092	7966	7872	7746	8140	7920	73	2400	500	5440	10	1	14615109	1169	-12.70	0.66	12	0.08	-630.00	12094.00	21850	20230303	-63.39	7020	20231101	13.96	21850	-63.39	20230303	7020	13.96	20231101	31800	-74.84	20230210	7020	13.96	20231101	1.33	N	052710	500	73 억	809902	N	N	0	N	N
49	20231221	090521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7920	-80	5	-1.00	5991280	755	1.78	8000	8000	7920	10400	5600	8000	7935.47	5.54	372	134	8186	8092	7966	7872	7746	8140	7920	73	2400	500	5440	10	1	14615109	1158	-12.57	0.65	12	0.01	-630.00	12094.00	21850	20230303	-63.75	7020	20231101	12.82	21850	-63.75	20230303	7020	12.82	20231101	31800	-75.09	20230210	7020	12.82	20231101	1.33	N	052710	500	73 억	809902	N	N	0	N	N
50	20231220	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	160	2	2.04	325475590	40807	97.58	7850	8060	7840	10190	5490	7840	7975.92	5.50	0	5335	8173	8006	7903	7736	7633	7955	7685	73	2350	500	5330	10	1	14615109	1169	-12.70	0.66	12	0.28	-630.00	12094.00	21850	20230303	-63.39	7020	20231101	13.96	21850	-63.39	20230303	7020	13.96	20231101	31800	-74.84	20230210	7020	13.96	20231101	1.29	N	052710	500	73 억	804550	N	N	0	N	N
51	20231220	150549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	160	2	2.04	312411770	39172	93.67	7850	8060	7840	10190	5490	7840	7975.41	5.50	0	5595	8173	8006	7903	7736	7633	7955	7685	73	2350	500	5330	10	1	14615109	1169	-12.70	0.66	12	0.27	-630.00	12094.00	21850	20230303	-63.39	7020	20231101	13.96	21850	-63.39	20230303	7020	13.96	20231101	31800	-74.84	20230210	7020	13.96	20231101	1.29	N	052710	500	73 억	804550	N	N	0	N	N
52	20231220	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	130	2	1.66	276496480	34671	82.91	7850	8060	7840	10190	5490	7840	7974.89	5.50	0	6847	8173	8006	7903	7736	7633	7955	7685	73	2350	500	5330	10	1	14615109	1165	-12.65	0.66	12	0.24	-630.00	12094.00	21850	20230303	-63.52	7020	20231101	13.53	21850	-63.52	20230303	7020	13.53	20231101	31800	-74.94	20230210	7020	13.53	20231101	1.29	N	052710	500	73 억	804550	N	N	0	N	N
53	20231220	130551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	130	2	1.66	229062680	28720	68.68	7850	8060	7840	10190	5490	7840	7975.75	5.50	0	8260	8173	8006	7903	7736	7633	7955	7685	73	2350	500	5330	10	1	14615109	1165	-12.65	0.66	12	0.20	-630.00	12094.00	21850	20230303	-63.52	7020	20231101	13.53	21850	-63.52	20230303	7020	13.53	20231101	31800	-74.94	20230210	7020	13.53	20231101	1.29	N	052710	500	73 억	804550	N	N	0	N	N
54	20231220	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	150	2	1.91	201824870	25301	60.50	7850	8060	7840	10190	5490	7840	7976.98	5.50	0	8797	8173	8006	7903	7736	7633	7955	7685	73	2350	500	5330	10	1	14615109	1168	-12.68	0.66	12	0.17	-630.00	12094.00	21850	20230303	-63.43	7020	20231101	13.82	21850	-63.43	20230303	7020	13.82	20231101	31800	-74.87	20230210	7020	13.82	20231101	1.29	N	052710	500	73 억	804550	N	N	0	N	N
55	20231220	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	180	2	2.30	162518340	20380	48.73	7850	8060	7840	10190	5490	7840	7974.44	5.50	0	7840	8173	8006	7903	7736	7633	7955	7685	73	2350	500	5330	10	1	14615109	1172	-12.73	0.66	12	0.14	-630.00	12094.00	21850	20230303	-63.30	7020	20231101	14.25	21850	-63.30	20230303	7020	14.25	20231101	31800	-74.78	20230210	7020	14.25	20231101	1.29	N	052710	500	73 억	804550	N	N	0	N	N
56	20231220	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	110	2	1.40	65699390	8298	19.84	7850	7960	7840	10190	5490	7840	7917.55	5.50	0	3009	8173	8006	7903	7736	7633	7955	7685	73	2350	500	5330	10	1	14615109	1162	-12.62	0.66	12	0.06	-630.00	12094.00	21850	20230303	-63.62	7020	20231101	13.25	21850	-63.62	20230303	7020	13.25	20231101	31800	-75.00	20230210	7020	13.25	20231101	1.29	N	052710	500	73 억	804550	N	N	0	N	N
57	20231220	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	10	2	0.13	4787080	610	1.46	7850	7850	7840	10190	5490	7840	7847.75	5.50	0	274	8173	8006	7903	7736	7633	7955	7685	73	2350	500	5330	10	1	14615109	1147	-12.46	0.65	12	0.00	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.29	N	052710	500	73 억	804550	N	N	0	N	N
58	20231219	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7840	-180	5	-2.24	329154440	41797	84.58	8020	8070	7800	10420	5620	8020	7875.09	5.57	0	-8572	8180	8100	8010	7930	7840	8140	7970	73	2400	500	5450	10	1	14615109	1146	-12.44	0.65	12	0.29	-630.00	12094.00	21850	20230303	-64.12	7020	20231101	11.68	21850	-64.12	20230303	7020	11.68	20231101	31800	-75.35	20230210	7020	11.68	20231101	1.22	N	052710	500	73 억	814560	N	N	0	N	N
59	20231219	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7870	-150	5	-1.87	301082270	38220	77.34	8020	8070	7800	10420	5620	8020	7877.61	5.57	0	-7736	8180	8100	8010	7930	7840	8140	7970	73	2400	500	5450	10	1	14615109	1150	-12.49	0.65	12	0.26	-630.00	12094.00	21850	20230303	-63.98	7020	20231101	12.11	21850	-63.98	20230303	7020	12.11	20231101	31800	-75.25	20230210	7020	12.11	20231101	1.22	N	052710	500	73 억	814560	N	N	0	N	N
60	20231219	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	-170	5	-2.12	268438080	34066	68.93	8020	8070	7800	10420	5620	8020	7879.94	5.57	0	-6491	8180	8100	8010	7930	7840	8140	7970	73	2400	500	5450	10	1	14615109	1147	-12.46	0.65	12	0.23	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.22	N	052710	500	73 억	814560	N	N	0	N	N
61	20231219	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	-170	5	-2.12	239034490	30319	61.35	8020	8070	7800	10420	5620	8020	7883.98	5.57	0	-6263	8180	8100	8010	7930	7840	8140	7970	73	2400	500	5450	10	1	14615109	1147	-12.46	0.65	12	0.21	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.22	N	052710	500	73 억	814560	N	N	0	N	N
62	20231219	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7840	-180	5	-2.24	207027740	26242	53.10	8020	8070	7800	10420	5620	8020	7889.18	5.57	0	-5602	8180	8100	8010	7930	7840	8140	7970	73	2400	500	5450	10	1	14615109	1146	-12.44	0.65	12	0.18	-630.00	12094.00	21850	20230303	-64.12	7020	20231101	11.68	21850	-64.12	20230303	7020	11.68	20231101	31800	-75.35	20230210	7020	11.68	20231101	1.22	N	052710	500	73 억	814560	N	N	0	N	N
63	20231219	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7910	-110	5	-1.37	176584260	22377	45.28	8020	8070	7800	10420	5620	8020	7891.33	5.57	0	-4306	8180	8100	8010	7930	7840	8140	7970	73	2400	500	5450	10	1	14615109	1156	-12.56	0.65	12	0.15	-630.00	12094.00	21850	20230303	-63.80	7020	20231101	12.68	21850	-63.80	20230303	7020	12.68	20231101	31800	-75.13	20230210	7020	12.68	20231101	1.22	N	052710	500	73 억	814560	N	N	0	N	N
64	20231219	100518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-120	5	-1.50	127039820	16091	32.56	8020	8070	7800	10420	5620	8020	7895.09	5.57	0	-4368	8180	8100	8010	7930	7840	8140	7970	73	2400	500	5450	10	1	14615109	1155	-12.54	0.65	12	0.11	-630.00	12094.00	21850	20230303	-63.84	7020	20231101	12.54	21850	-63.84	20230303	7020	12.54	20231101	31800	-75.16	20230210	7020	12.54	20231101	1.22	N	052710	500	73 억	814560	N	N	0	N	N
65	20231219	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	-70	5	-0.87	25014760	3124	6.32	8020	8070	7950	10420	5620	8020	8007.29	5.57	0	-2311	8180	8100	8010	7930	7840	8140	7970	73	2400	500	5450	10	1	14615109	1162	-12.62	0.66	12	0.02	-630.00	12094.00	21850	20230303	-63.62	7020	20231101	13.25	21850	-63.62	20230303	7020	13.25	20231101	31800	-75.00	20230210	7020	13.25	20231101	1.22	N	052710	500	73 억	814560	N	N	0	N	N
66	20231218	160518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	0	3	0.00	394160840	49270	43.45	8010	8090	7920	10420	5620	8020	8000.01	5.66	0	-12359	8186	8102	7946	7862	7706	8145	7905	73	2400	500	5450	10	1	14615109	1172	-12.73	0.66	12	0.34	-630.00	12094.00	21850	20230303	-63.30	7020	20231101	14.25	21850	-63.30	20230303	7020	14.25	20231101	31800	-74.78	20230210	7020	14.25	20231101	1.23	N	052710	500	73 억	826854	N	N	0	N	N
67	20231218	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	-50	5	-0.62	332060370	41475	36.58	8010	8090	7940	10420	5620	8020	8006.28	5.66	0	-7075	8186	8102	7946	7862	7706	8145	7905	73	2400	500	5450	10	1	14615109	1165	-12.65	0.66	12	0.28	-630.00	12094.00	21850	20230303	-63.52	7020	20231101	13.53	21850	-63.52	20230303	7020	13.53	20231101	31800	-74.94	20230210	7020	13.53	20231101	1.23	N	052710	500	73 억	826854	N	N	0	N	N
68	20231218	140517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	-20	5	-0.25	310250310	38742	34.17	8010	8090	7940	10420	5620	8020	8008.11	5.66	0	-6020	8186	8102	7946	7862	7706	8145	7905	73	2400	500	5450	10	1	14615109	1169	-12.70	0.66	12	0.27	-630.00	12094.00	21850	20230303	-63.39	7020	20231101	13.96	21850	-63.39	20230303	7020	13.96	20231101	31800	-74.84	20230210	7020	13.96	20231101	1.23	N	052710	500	73 억	826854	N	N	0	N	N
69	20231218	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8010	-10	5	-0.12	292746760	36559	32.24	8010	8090	7940	10420	5620	8020	8007.52	5.66	0	-5416	8186	8102	7946	7862	7706	8145	7905	73	2400	500	5450	10	1	14615109	1171	-12.71	0.66	12	0.25	-630.00	12094.00	21850	20230303	-63.34	7020	20231101	14.10	21850	-63.34	20230303	7020	14.10	20231101	31800	-74.81	20230210	7020	14.10	20231101	1.23	N	052710	500	73 억	826854	N	N	0	N	N
70	20231218	120513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	-30	5	-0.37	273876070	34195	30.16	8010	8090	7940	10420	5620	8020	8009.24	5.66	0	-4162	8186	8102	7946	7862	7706	8145	7905	73	2400	500	5450	10	1	14615109	1168	-12.68	0.66	12	0.23	-630.00	12094.00	21850	20230303	-63.43	7020	20231101	13.82	21850	-63.43	20230303	7020	13.82	20231101	31800	-74.87	20230210	7020	13.82	20231101	1.23	N	052710	500	73 억	826854	N	N	0	N	N
71	20231218	110516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8010	-10	5	-0.12	262251010	32744	28.88	8010	8090	7940	10420	5620	8020	8009.13	5.66	0	-3212	8186	8102	7946	7862	7706	8145	7905	73	2400	500	5450	10	1	14615109	1171	-12.71	0.66	12	0.22	-630.00	12094.00	21850	20230303	-63.34	7020	20231101	14.10	21850	-63.34	20230303	7020	14.10	20231101	31800	-74.81	20230210	7020	14.10	20231101	1.23	N	052710	500	73 억	826854	N	N	0	N	N
72	20231218	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	0	3	0.00	137895510	17178	15.15	8010	8090	7960	10420	5620	8020	8027.45	5.66	0	-251	8186	8102	7946	7862	7706	8145	7905	73	2400	500	5450	10	1	14615109	1172	-12.73	0.66	12	0.12	-630.00	12094.00	21850	20230303	-63.30	7020	20231101	14.25	21850	-63.30	20230303	7020	14.25	20231101	31800	-74.78	20230210	7020	14.25	20231101	1.23	N	052710	500	73 억	826854	N	N	0	N	N
73	20231218	090512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	-60	5	-0.75	14086890	1765	1.56	8010	8010	7960	10420	5620	8020	7981.24	5.66	0	609	8186	8102	7946	7862	7706	8145	7905	73	2400	500	5450	10	1	14615109	1163	-12.63	0.66	12	0.01	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.23	N	052710	500	73 억	826854	N	N	0	N	N
74	20231215	160514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	180	2	2.30	899573680	113027	214.71	7870	8030	7790	10190	5490	7840	7958.74	5.61	232	7545	8000	7920	7810	7730	7620	7960	7770	73	2350	500	5330	10	1	14615109	1172	-12.73	0.66	12	0.77	-630.00	12094.00	21850	20230303	-63.30	7020	20231101	14.25	21850	-63.30	20230303	7020	14.25	20231101	31800	-74.78	20230210	7020	14.25	20231101	1.24	N	052710	500	73 억	819225	N	N	0	N	N
75	20231215	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	160	2	2.04	818497530	102895	195.46	7870	8030	7790	10190	5490	7840	7954.69	5.61	232	7721	8000	7920	7810	7730	7620	7960	7770	73	2350	500	5330	10	1	14615109	1169	-12.70	0.66	12	0.70	-630.00	12094.00	21850	20230303	-63.39	7020	20231101	13.96	21850	-63.39	20230303	7020	13.96	20231101	31800	-74.84	20230210	7020	13.96	20231101	1.24	N	052710	500	73 억	819225	N	N	0	N	N
76	20231215	140517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8000	160	2	2.04	694390640	87348	165.93	7870	8030	7790	10190	5490	7840	7949.70	5.61	232	11576	8000	7920	7810	7730	7620	7960	7770	73	2350	500	5330	10	1	14615109	1169	-12.70	0.66	12	0.60	-630.00	12094.00	21850	20230303	-63.39	7020	20231101	13.96	21850	-63.39	20230303	7020	13.96	20231101	31800	-74.84	20230210	7020	13.96	20231101	1.24	N	052710	500	73 억	819225	N	N	0	N	N
77	20231215	130513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	180	2	2.30	592390510	74614	141.74	7870	8030	7790	10190	5490	7840	7939.40	5.61	232	14711	8000	7920	7810	7730	7620	7960	7770	73	2350	500	5330	10	1	14615109	1172	-12.73	0.66	12	0.51	-630.00	12094.00	21850	20230303	-63.30	7020	20231101	14.25	21850	-63.30	20230303	7020	14.25	20231101	31800	-74.78	20230210	7020	14.25	20231101	1.24	N	052710	500	73 억	819225	N	N	0	N	N
78	20231215	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7980	140	2	1.79	417952880	52815	100.33	7870	8030	7790	10190	5490	7840	7913.53	5.61	232	17482	8000	7920	7810	7730	7620	7960	7770	73	2350	500	5330	10	1	14615109	1166	-12.67	0.66	12	0.36	-630.00	12094.00	21850	20230303	-63.48	7020	20231101	13.68	21850	-63.48	20230303	7020	13.68	20231101	31800	-74.91	20230210	7020	13.68	20231101	1.24	N	052710	500	73 억	819225	N	N	0	N	N
79	20231215	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	120	2	1.53	270665200	34362	65.27	7870	8000	7790	10190	5490	7840	7876.88	5.61	232	11667	8000	7920	7810	7730	7620	7960	7770	73	2350	500	5330	10	1	14615109	1163	-12.63	0.66	12	0.24	-630.00	12094.00	21850	20230303	-63.57	7020	20231101	13.39	21850	-63.57	20230303	7020	13.39	20231101	31800	-74.97	20230210	7020	13.39	20231101	1.24	N	052710	500	73 억	819225	N	N	0	N	N
80	20231215	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	90	2	1.15	188367200	23976	45.55	7870	8000	7790	10190	5490	7840	7856.49	5.61	232	9743	8000	7920	7810	7730	7620	7960	7770	73	2350	500	5330	10	1	14615109	1159	-12.59	0.66	12	0.16	-630.00	12094.00	21850	20230303	-63.71	7020	20231101	12.96	21850	-63.71	20230303	7020	12.96	20231101	31800	-75.06	20230210	7020	12.96	20231101	1.24	N	052710	500	73 억	819225	N	N	0	N	N
81	20231215	090515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	-50	5	-0.64	60202180	7707	14.64	7870	7870	7790	10190	5490	7840	7811.36	5.61	232	5009	8000	7920	7810	7730	7620	7960	7770	73	2350	500	5330	10	1	14615109	1139	-12.37	0.64	12	0.05	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.24	N	052710	500	73 억	819225	N	N	0	N	N
82	20231214	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7840	60	2	0.77	403623170	51612	131.84	7770	7890	7700	10110	5450	7780	7820.33	5.61	255	-1297	7920	7850	7730	7660	7540	7790	7600	73	2330	500	5290	10	1	14615109	1146	-12.44	0.65	12	0.35	-630.00	12094.00	21850	20230303	-64.12	7020	20231101	11.68	21850	-64.12	20230303	7020	11.68	20231101	31800	-75.35	20230210	7020	11.68	20231101	1.22	N	052710	500	73 억	819895	N	N	1	N	N
83	20231214	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7830	50	2	0.64	389021000	49748	127.08	7770	7890	7700	10110	5450	7780	7819.83	5.61	255	-881	7920	7850	7730	7660	7540	7790	7600	73	2330	500	5290	10	1	14615109	1144	-12.43	0.65	12	0.34	-630.00	12094.00	21850	20230303	-64.16	7020	20231101	11.54	21850	-64.16	20230303	7020	11.54	20231101	31800	-75.38	20230210	7020	11.54	20231101	1.22	N	052710	500	73 억	819895	N	N	1	N	N
84	20231214	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7850	70	2	0.90	338252950	43270	110.53	7770	7890	7700	10110	5450	7780	7817.26	5.61	255	1468	7920	7850	7730	7660	7540	7790	7600	73	2330	500	5290	10	1	14615109	1147	-12.46	0.65	12	0.30	-630.00	12094.00	21850	20230303	-64.07	7020	20231101	11.82	21850	-64.07	20230303	7020	11.82	20231101	31800	-75.31	20230210	7020	11.82	20231101	1.22	N	052710	500	73 억	819895	N	N	1	N	N
85	20231214	130526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7860	80	2	1.03	284640750	36455	93.13	7770	7860	7700	10110	5450	7780	7808.00	5.61	255	2218	7920	7850	7730	7660	7540	7790	7600	73	2330	500	5290	10	1	14615109	1149	-12.48	0.65	12	0.25	-630.00	12094.00	21850	20230303	-64.03	7020	20231101	11.97	21850	-64.03	20230303	7020	11.97	20231101	31800	-75.28	20230210	7020	11.97	20231101	1.22	N	052710	500	73 억	819895	N	N	1	N	N
86	20231214	120536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7830	50	2	0.64	247711290	31747	81.10	7770	7850	7700	10110	5450	7780	7802.67	5.61	255	2199	7920	7850	7730	7660	7540	7790	7600	73	2330	500	5290	10	1	14615109	1144	-12.43	0.65	12	0.22	-630.00	12094.00	21850	20230303	-64.16	7020	20231101	11.54	21850	-64.16	20230303	7020	11.54	20231101	31800	-75.38	20230210	7020	11.54	20231101	1.22	N	052710	500	73 억	819895	N	N	1	N	N
87	20231214	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	10	2	0.13	160180140	20536	52.46	7770	7850	7700	10110	5450	7780	7799.97	5.61	255	1642	7920	7850	7730	7660	7540	7790	7600	73	2330	500	5290	10	1	14615109	1139	-12.37	0.64	12	0.14	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.22	N	052710	500	73 억	819895	N	N	1	N	N
88	20231214	100508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7820	40	2	0.51	122222710	15653	39.99	7770	7850	7700	10110	5450	7780	7808.26	5.61	255	3282	7920	7850	7730	7660	7540	7790	7600	73	2330	500	5290	10	1	14615109	1143	-12.41	0.65	12	0.11	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.22	N	052710	500	73 억	819895	N	N	1	N	N
89	20231214	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	10	2	0.13	5548620	714	1.82	7770	7800	7770	10110	5450	7780	7771.18	5.61	255	163	7920	7850	7730	7660	7540	7790	7600	73	2330	500	5290	10	1	14615109	1139	-12.37	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.22	N	052710	500	73 억	819895	N	N	1	N	N
90	20231213	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	30	2	0.39	300360280	38908	110.64	7800	7800	7610	10070	5430	7750	7719.59	5.63	304	-2831	7930	7840	7760	7670	7590	7800	7630	73	2320	500	5270	10	1	14615109	1137	-12.35	0.64	12	0.27	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.16	N	052710	500	73 억	822471	N	N	1	N	N
91	20231213	150522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	-20	5	-0.26	275805490	35738	101.63	7800	7800	7610	10070	5430	7750	7717.43	5.63	304	-2000	7930	7840	7760	7670	7590	7800	7630	73	2320	500	5270	10	1	14615109	1130	-12.27	0.64	12	0.24	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.16	N	052710	500	73 억	822471	N	N	0	N	N
92	20231213	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	-10	5	-0.13	209347030	27145	77.19	7800	7800	7610	10070	5430	7750	7712.18	5.63	304	1393	7930	7840	7760	7670	7590	7800	7630	73	2320	500	5270	10	1	14615109	1131	-12.29	0.64	12	0.19	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.16	N	052710	500	73 억	822471	N	N	0	N	N
93	20231213	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	0	3	0.00	180398970	23411	66.57	7800	7800	7610	10070	5430	7750	7705.74	5.63	304	1538	7930	7840	7760	7670	7590	7800	7630	73	2320	500	5270	10	1	14615109	1133	-12.30	0.64	12	0.16	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.16	N	052710	500	73 억	822471	N	N	0	N	N
94	20231213	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	-10	5	-0.13	142434390	18503	52.62	7800	7800	7610	10070	5430	7750	7697.91	5.63	304	410	7930	7840	7760	7670	7590	7800	7630	73	2320	500	5270	10	1	14615109	1131	-12.29	0.64	12	0.13	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.16	N	052710	500	73 억	822471	N	N	0	N	N
95	20231213	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7710	-40	5	-0.52	99842220	12986	36.93	7800	7800	7610	10070	5430	7750	7688.45	5.63	304	-1188	7930	7840	7760	7670	7590	7800	7630	73	2320	500	5270	10	1	14615109	1127	-12.24	0.64	12	0.09	-630.00	12094.00	21850	20230303	-64.71	7020	20231101	9.83	21850	-64.71	20230303	7020	9.83	20231101	31800	-75.75	20230210	7020	9.83	20231101	1.16	N	052710	500	73 억	822471	N	N	0	N	N
96	20231213	100524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	-50	5	-0.65	47081930	6094	17.33	7800	7800	7660	10070	5430	7750	7725.95	5.63	304	-1554	7930	7840	7760	7670	7590	7800	7630	73	2320	500	5270	10	1	14615109	1125	-12.22	0.64	12	0.04	-630.00	12094.00	21850	20230303	-64.76	7020	20231101	9.69	21850	-64.76	20230303	7020	9.69	20231101	31800	-75.79	20230210	7020	9.69	20231101	1.16	N	052710	500	73 억	822471	N	N	0	N	N
97	20231213	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	-20	5	-0.26	5042220	649	1.85	7800	7800	7730	10070	5430	7750	7769.21	5.63	304	-327	7930	7840	7760	7670	7590	7800	7630	73	2320	500	5270	10	1	14615109	1130	-12.27	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.16	N	052710	500	73 억	822471	N	N	0	N	N
98	20231212	160459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-70	5	-0.90	272510590	35148	77.13	7850	7850	7680	10160	5480	7820	7753.23	5.64	368	-1931	8080	7950	7710	7580	7340	8015	7645	73	2340	500	5310	10	1	14615109	1133	-12.30	0.64	12	0.24	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.17	N	052710	500	73 억	824070	N	N	0	N	N
99	20231212	150505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	-80	5	-1.02	245967240	31721	69.61	7850	7850	7680	10160	5480	7820	7754.08	5.64	368	-1376	8080	7950	7710	7580	7340	8015	7645	73	2340	500	5310	10	1	14615109	1131	-12.29	0.64	12	0.22	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.17	N	052710	500	73 억	824070	N	N	0	N	N
100	20231212	140444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	-90	5	-1.15	226419590	29195	64.06	7850	7850	7680	10160	5480	7820	7755.42	5.64	368	-448	8080	7950	7710	7580	7340	8015	7645	73	2340	500	5310	10	1	14615109	1130	-12.27	0.64	12	0.20	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.17	N	052710	500	73 억	824070	N	N	0	N	N
101	20231212	130440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	-90	5	-1.15	208689280	26901	59.03	7850	7850	7680	10160	5480	7820	7757.68	5.64	368	581	8080	7950	7710	7580	7340	8015	7645	73	2340	500	5310	10	1	14615109	1130	-12.27	0.64	12	0.18	-630.00	12094.00	21850	20230303	-64.62	7020	20231101	10.11	21850	-64.62	20230303	7020	10.11	20231101	31800	-75.69	20230210	7020	10.11	20231101	1.17	N	052710	500	73 억	824070	N	N	0	N	N
102	20231212	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7720	-100	5	-1.28	126748120	16280	35.72	7850	7850	7710	10160	5480	7820	7785.51	5.64	368	-90	8080	7950	7710	7580	7340	8015	7645	73	2340	500	5310	10	1	14615109	1128	-12.25	0.64	12	0.11	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.17	N	052710	500	73 억	824070	N	N	0	N	N
103	20231212	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	-60	5	-0.77	104255050	13371	29.34	7850	7850	7710	10160	5480	7820	7797.10	5.64	368	-627	8080	7950	7710	7580	7340	8015	7645	73	2340	500	5310	10	1	14615109	1134	-12.32	0.64	12	0.09	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.17	N	052710	500	73 억	824070	N	N	0	N	N
104	20231212	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	-60	5	-0.77	87109080	11161	24.49	7850	7850	7710	10160	5480	7820	7804.77	5.64	368	-492	8080	7950	7710	7580	7340	8015	7645	73	2340	500	5310	10	1	14615109	1134	-12.32	0.64	12	0.08	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.17	N	052710	500	73 억	824070	N	N	0	N	N
105	20231212	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	-20	5	-0.26	24687400	3155	6.92	7850	7850	7800	10160	5480	7820	7824.85	5.64	368	-596	8080	7950	7710	7580	7340	8015	7645	73	2340	500	5310	10	1	14615109	1140	-12.38	0.64	12	0.02	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.17	N	052710	500	73 억	824070	N	N	0	N	N
106	20231211	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7820	300	2	3.99	352965480	45461	220.35	7470	7840	7470	9770	5270	7520	7763.86	5.53	-5145	10249	7620	7570	7530	7480	7440	7595	7505	73	2250	500	5110	10	1	14615109	1143	-12.41	0.65	12	0.31	-630.00	12094.00	21850	20230303	-64.21	7020	20231101	11.40	21850	-64.21	20230303	7020	11.40	20231101	31800	-75.41	20230210	7020	11.40	20231101	1.18	N	052710	500	73 억	808333	N	N	0	N	N
107	20231211	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	250	2	3.32	305160940	39338	190.67	7470	7840	7470	9770	5270	7520	7757.41	5.53	-5145	9827	7620	7570	7530	7480	7440	7595	7505	73	2250	500	5110	10	1	14615109	1136	-12.33	0.64	12	0.27	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.18	N	052710	500	73 억	808333	N	N	0	N	N
108	20231211	140500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	220	2	2.93	249255150	32142	155.79	7470	7840	7470	9770	5270	7520	7754.81	5.53	-5145	9868	7620	7570	7530	7480	7440	7595	7505	73	2250	500	5110	10	1	14615109	1131	-12.29	0.64	12	0.22	-630.00	12094.00	21850	20230303	-64.58	7020	20231101	10.26	21850	-64.58	20230303	7020	10.26	20231101	31800	-75.66	20230210	7020	10.26	20231101	1.18	N	052710	500	73 억	808333	N	N	0	N	N
109	20231211	130502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	240	2	3.19	232874080	30028	145.55	7470	7840	7470	9770	5270	7520	7755.23	5.53	-5145	9430	7620	7570	7530	7480	7440	7595	7505	73	2250	500	5110	10	1	14615109	1134	-12.32	0.64	12	0.21	-630.00	12094.00	21850	20230303	-64.49	7020	20231101	10.54	21850	-64.49	20230303	7020	10.54	20231101	31800	-75.60	20230210	7020	10.54	20231101	1.18	N	052710	500	73 억	808333	N	N	0	N	N
110	20231211	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	260	2	3.46	205696140	26530	128.59	7470	7840	7470	9770	5270	7520	7753.34	5.53	-5145	9346	7620	7570	7530	7480	7440	7595	7505	73	2250	500	5110	10	1	14615109	1137	-12.35	0.64	12	0.18	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.18	N	052710	500	73 억	808333	N	N	0	N	N
111	20231211	110459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	230	2	3.06	138008210	17859	86.56	7470	7840	7470	9770	5270	7520	7727.66	5.53	-5145	7190	7620	7570	7530	7480	7440	7595	7505	73	2250	500	5110	10	1	14615109	1133	-12.30	0.64	12	0.12	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.18	N	052710	500	73 억	808333	N	N	0	N	N
112	20231211	100459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	280	2	3.72	99324130	12873	62.40	7470	7840	7470	9770	5270	7520	7715.69	5.53	-5145	6300	7620	7570	7530	7480	7440	7595	7505	73	2250	500	5110	10	1	14615109	1140	-12.38	0.64	12	0.09	-630.00	12094.00	21850	20230303	-64.30	7020	20231101	11.11	21850	-64.30	20230303	7020	11.11	20231101	31800	-75.47	20230210	7020	11.11	20231101	1.18	N	052710	500	73 억	808333	N	N	0	N	N
113	20231211	090457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	30	2	0.40	3532170	471	2.28	7470	7550	7470	9770	5270	7520	7499.30	5.53	-5145	22	7620	7570	7530	7480	7440	7595	7505	73	2250	500	5110	10	1	14615109	1103	-11.98	0.62	12	0.00	-630.00	12094.00	21850	20230303	-65.45	7020	20231101	7.55	21850	-65.45	20230303	7020	7.55	20231101	31800	-76.26	20230210	7020	7.55	20231101	1.18	N	052710	500	73 억	808333	N	N	0	N	N
114	20231208	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7520	30	2	0.40	155294370	20627	37.81	7490	7580	7490	9730	5250	7490	7528.69	5.53	0	5145	7683	7586	7423	7326	7163	7635	7375	73	2240	500	5090	10	1	14615109	1099	-11.94	0.62	12	0.14	-630.00	12094.00	21850	20230303	-65.58	7020	20231101	7.12	21850	-65.58	20230303	7020	7.12	20231101	31800	-76.35	20230210	7020	7.12	20231101	1.17	N	052710	500	73 억	808333	N	N	0	N	N
115	20231208	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	80	2	1.07	148472220	19721	36.14	7490	7580	7490	9730	5250	7490	7528.64	5.53	0	5028	7683	7586	7423	7326	7163	7635	7375	73	2240	500	5090	10	1	14615109	1106	-12.02	0.63	12	0.13	-630.00	12094.00	21850	20230303	-65.35	7020	20231101	7.83	21850	-65.35	20230303	7020	7.83	20231101	31800	-76.19	20230210	7020	7.83	20231101	1.17	N	052710	500	73 억	808333	N	N	0	N	N
116	20231208	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	80	2	1.07	134533240	17877	32.77	7490	7580	7490	9730	5250	7490	7525.49	5.53	0	4641	7683	7586	7423	7326	7163	7635	7375	73	2240	500	5090	10	1	14615109	1106	-12.02	0.63	12	0.12	-630.00	12094.00	21850	20230303	-65.35	7020	20231101	7.83	21850	-65.35	20230303	7020	7.83	20231101	31800	-76.19	20230210	7020	7.83	20231101	1.17	N	052710	500	73 억	808333	N	N	0	N	N
117	20231208	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7530	40	2	0.53	114474860	15222	27.90	7490	7570	7490	9730	5250	7490	7520.36	5.53	0	3318	7683	7586	7423	7326	7163	7635	7375	73	2240	500	5090	10	1	14615109	1101	-11.95	0.62	12	0.10	-630.00	12094.00	21850	20230303	-65.54	7020	20231101	7.26	21850	-65.54	20230303	7020	7.26	20231101	31800	-76.32	20230210	7020	7.26	20231101	1.17	N	052710	500	73 억	808333	N	N	0	N	N
118	20231208	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7540	50	2	0.67	99136350	13185	24.17	7490	7570	7490	9730	5250	7490	7518.87	5.53	0	3007	7683	7586	7423	7326	7163	7635	7375	73	2240	500	5090	10	1	14615109	1102	-11.97	0.62	12	0.09	-630.00	12094.00	21850	20230303	-65.49	7020	20231101	7.41	21850	-65.49	20230303	7020	7.41	20231101	31800	-76.29	20230210	7020	7.41	20231101	1.17	N	052710	500	73 억	808333	N	N	0	N	N
119	20231208	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7510	20	2	0.27	81804890	10885	19.95	7490	7550	7490	9730	5250	7490	7515.38	5.53	0	1710	7683	7586	7423	7326	7163	7635	7375	73	2240	500	5090	10	1	14615109	1098	-11.92	0.62	12	0.07	-630.00	12094.00	21850	20230303	-65.63	7020	20231101	6.98	21850	-65.63	20230303	7020	6.98	20231101	31800	-76.38	20230210	7020	6.98	20231101	1.17	N	052710	500	73 억	808333	N	N	0	N	N
120	20231208	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7540	50	2	0.67	57741420	7680	14.08	7490	7550	7490	9730	5250	7490	7518.41	5.53	0	2134	7683	7586	7423	7326	7163	7635	7375	73	2240	500	5090	10	1	14615109	1102	-11.97	0.62	12	0.05	-630.00	12094.00	21850	20230303	-65.49	7020	20231101	7.41	21850	-65.49	20230303	7020	7.41	20231101	31800	-76.29	20230210	7020	7.41	20231101	1.17	N	052710	500	73 억	808333	N	N	0	N	N
121	20231208	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7520	30	2	0.40	4533650	605	1.11	7490	7530	7490	9730	5250	7490	7493.64	5.53	0	85	7683	7586	7423	7326	7163	7635	7375	73	2240	500	5090	10	1	14615109	1099	-11.94	0.62	12	0.00	-630.00	12094.00	21850	20230303	-65.58	7020	20231101	7.12	21850	-65.58	20230303	7020	7.12	20231101	31800	-76.35	20230210	7020	7.12	20231101	1.17	N	052710	500	73 억	808333	N	N	0	N	N
122	20231207	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	80	2	1.08	396866280	53735	129.60	7380	7520	7260	9630	5190	7410	7385.62	5.63	0	-15872	7583	7496	7443	7356	7303	7470	7330	73	2220	500	5030	10	1	14615109	1095	-11.89	0.62	12	0.37	-630.00	12094.00	21850	20230303	-65.72	7020	20231101	6.70	21850	-65.72	20230303	7020	6.70	20231101	31800	-76.45	20230210	7020	6.70	20231101	1.18	N	052710	500	73 억	823416	N	N	0	N	N
123	20231207	150452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	30	2	0.40	381661950	51692	124.68	7380	7520	7260	9630	5190	7410	7383.39	5.63	0	-15279	7583	7496	7443	7356	7303	7470	7330	73	2220	500	5030	10	1	14615109	1087	-11.81	0.62	12	0.35	-630.00	12094.00	21850	20230303	-65.95	7020	20231101	5.98	21850	-65.95	20230303	7020	5.98	20231101	31800	-76.60	20230210	7020	5.98	20231101	1.18	N	052710	500	73 억	823416	N	N	0	N	N
124	20231207	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	70	2	0.94	332009930	45025	108.60	7380	7520	7260	9630	5190	7410	7373.90	5.63	0	-13513	7583	7496	7443	7356	7303	7470	7330	73	2220	500	5030	10	1	14615109	1093	-11.87	0.62	12	0.31	-630.00	12094.00	21850	20230303	-65.77	7020	20231101	6.55	21850	-65.77	20230303	7020	6.55	20231101	31800	-76.48	20230210	7020	6.55	20231101	1.18	N	052710	500	73 억	823416	N	N	0	N	N
125	20231207	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	80	2	1.08	305275700	41449	99.97	7380	7520	7260	9630	5190	7410	7365.09	5.63	0	-12458	7583	7496	7443	7356	7303	7470	7330	73	2220	500	5030	10	1	14615109	1095	-11.89	0.62	12	0.28	-630.00	12094.00	21850	20230303	-65.72	7020	20231101	6.70	21850	-65.72	20230303	7020	6.70	20231101	31800	-76.45	20230210	7020	6.70	20231101	1.18	N	052710	500	73 억	823416	N	N	0	N	N
126	20231207	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	80	2	1.08	284612850	38693	93.32	7380	7510	7260	9630	5190	7410	7355.67	5.63	0	-11602	7583	7496	7443	7356	7303	7470	7330	73	2220	500	5030	10	1	14615109	1095	-11.89	0.62	12	0.26	-630.00	12094.00	21850	20230303	-65.72	7020	20231101	6.70	21850	-65.72	20230303	7020	6.70	20231101	31800	-76.45	20230210	7020	6.70	20231101	1.18	N	052710	500	73 억	823416	N	N	0	N	N
127	20231207	110449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	80	2	1.08	260139060	35427	85.45	7380	7500	7260	9630	5190	7410	7342.96	5.63	0	-11765	7583	7496	7443	7356	7303	7470	7330	73	2220	500	5030	10	1	14615109	1095	-11.89	0.62	12	0.24	-630.00	12094.00	21850	20230303	-65.72	7020	20231101	6.70	21850	-65.72	20230303	7020	6.70	20231101	31800	-76.45	20230210	7020	6.70	20231101	1.18	N	052710	500	73 억	823416	N	N	0	N	N
128	20231207	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7290	-120	5	-1.62	189035460	25825	62.29	7380	7400	7260	9630	5190	7410	7319.86	5.63	0	-11108	7583	7496	7443	7356	7303	7470	7330	73	2220	500	5030	10	1	14615109	1065	-11.57	0.60	12	0.18	-630.00	12094.00	21850	20230303	-66.64	7020	20231101	3.85	21850	-66.64	20230303	7020	3.85	20231101	31800	-77.08	20230210	7020	3.85	20231101	1.18	N	052710	500	73 억	823416	N	N	0	N	N
129	20231207	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	-40	5	-0.54	19729020	2683	6.47	7380	7380	7320	9630	5190	7410	7353.34	5.63	0	376	7583	7496	7443	7356	7303	7470	7330	73	2220	500	5030	10	1	14615109	1077	-11.70	0.61	12	0.02	-630.00	12094.00	21850	20230303	-66.27	7020	20231101	4.99	21850	-66.27	20230303	7020	4.99	20231101	31800	-76.82	20230210	7020	4.99	20231101	1.18	N	052710	500	73 억	823416	N	N	0	N	N
130	20231206	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7410	-110	5	-1.46	303418260	40876	102.65	7510	7530	7390	9770	5270	7520	7422.90	5.66	0	-3808	7780	7650	7560	7430	7340	7605	7385	73	2250	500	5110	10	1	14615109	1083	-11.76	0.61	12	0.28	-630.00	12094.00	21850	20230303	-66.09	7020	20231101	5.56	21850	-66.09	20230303	7020	5.56	20231101	31800	-76.70	20230210	7020	5.56	20231101	1.17	N	052710	500	73 억	827224	N	N	0	N	N
131	20231206	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-120	5	-1.60	285503600	38458	96.58	7510	7530	7390	9770	5270	7520	7423.78	5.66	0	-3110	7780	7650	7560	7430	7340	7605	7385	73	2250	500	5110	10	1	14615109	1082	-11.75	0.61	12	0.26	-630.00	12094.00	21850	20230303	-66.13	7020	20231101	5.41	21850	-66.13	20230303	7020	5.41	20231101	31800	-76.73	20230210	7020	5.41	20231101	1.17	N	052710	500	73 억	827224	N	N	0	N	N
132	20231206	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	-130	5	-1.73	239911820	32301	81.12	7510	7530	7390	9770	5270	7520	7427.38	5.66	0	-2160	7780	7650	7560	7430	7340	7605	7385	73	2250	500	5110	10	1	14615109	1080	-11.73	0.61	12	0.22	-630.00	12094.00	21850	20230303	-66.18	7020	20231101	5.27	21850	-66.18	20230303	7020	5.27	20231101	31800	-76.76	20230210	7020	5.27	20231101	1.17	N	052710	500	73 억	827224	N	N	0	N	N
133	20231206	130446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7450	-70	5	-0.93	168356820	22636	56.85	7510	7530	7390	9770	5270	7520	7437.57	5.66	0	1421	7780	7650	7560	7430	7340	7605	7385	73	2250	500	5110	10	1	14615109	1089	-11.83	0.62	12	0.15	-630.00	12094.00	21850	20230303	-65.90	7020	20231101	6.13	21850	-65.90	20230303	7020	6.13	20231101	31800	-76.57	20230210	7020	6.13	20231101	1.17	N	052710	500	73 억	827224	N	N	0	N	N
134	20231206	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7430	-90	5	-1.20	157160130	21129	53.06	7510	7530	7390	9770	5270	7520	7438.12	5.66	0	2273	7780	7650	7560	7430	7340	7605	7385	73	2250	500	5110	10	1	14615109	1086	-11.79	0.61	12	0.14	-630.00	12094.00	21850	20230303	-66.00	7020	20231101	5.84	21850	-66.00	20230303	7020	5.84	20231101	31800	-76.64	20230210	7020	5.84	20231101	1.17	N	052710	500	73 억	827224	N	N	0	N	N
135	20231206	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7430	-90	5	-1.20	126990590	17067	42.86	7510	7530	7390	9770	5270	7520	7440.71	5.66	0	1180	7780	7650	7560	7430	7340	7605	7385	73	2250	500	5110	10	1	14615109	1086	-11.79	0.61	12	0.12	-630.00	12094.00	21850	20230303	-66.00	7020	20231101	5.84	21850	-66.00	20230303	7020	5.84	20231101	31800	-76.64	20230210	7020	5.84	20231101	1.17	N	052710	500	73 억	827224	N	N	0	N	N
136	20231206	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	-60	5	-0.80	97963500	13152	33.03	7510	7530	7390	9770	5270	7520	7448.56	5.66	0	-1129	7780	7650	7560	7430	7340	7605	7385	73	2250	500	5110	10	1	14615109	1090	-11.84	0.62	12	0.09	-630.00	12094.00	21850	20230303	-65.86	7020	20231101	6.27	21850	-65.86	20230303	7020	6.27	20231101	31800	-76.54	20230210	7020	6.27	20231101	1.17	N	052710	500	73 억	827224	N	N	0	N	N
137	20231206	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7530	10	2	0.13	10001140	1333	3.35	7510	7530	7420	9770	5270	7520	7502.73	5.66	0	309	7780	7650	7560	7430	7340	7605	7385	73	2250	500	5110	10	1	14615109	1101	-11.95	0.62	12	0.01	-630.00	12094.00	21850	20230303	-65.54	7020	20231101	7.26	21850	-65.54	20230303	7020	7.26	20231101	31800	-76.32	20230210	7020	7.26	20231101	1.17	N	052710	500	73 억	827224	N	N	0	N	N
138	20231205	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7520	-170	5	-2.21	299509740	39618	107.65	7690	7690	7470	9990	5390	7690	7559.94	5.70	0	-5613	7976	7832	7746	7602	7516	7790	7560	73	2300	500	5220	10	1	14615109	1099	-11.94	0.62	12	0.27	-630.00	12094.00	21850	20230303	-65.58	7020	20231101	7.12	21850	-65.58	20230303	7020	7.12	20231101	31800	-76.35	20230210	7020	7.12	20231101	1.18	N	052710	500	73 억	832831	N	N	0	N	N
139	20231205	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	-200	5	-2.60	286777720	37929	103.06	7690	7690	7470	9990	5390	7690	7560.91	5.70	0	-5149	7976	7832	7746	7602	7516	7790	7560	73	2300	500	5220	10	1	14615109	1095	-11.89	0.62	12	0.26	-630.00	12094.00	21850	20230303	-65.72	7020	20231101	6.70	21850	-65.72	20230303	7020	6.70	20231101	31800	-76.45	20230210	7020	6.70	20231101	1.18	N	052710	500	73 억	832831	N	N	0	N	N
140	20231205	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	-120	5	-1.56	176685410	23286	63.27	7690	7690	7530	9990	5390	7690	7587.62	5.70	0	-1176	7976	7832	7746	7602	7516	7790	7560	73	2300	500	5220	10	1	14615109	1106	-12.02	0.63	12	0.16	-630.00	12094.00	21850	20230303	-65.35	7020	20231101	7.83	21850	-65.35	20230303	7020	7.83	20231101	31800	-76.19	20230210	7020	7.83	20231101	1.18	N	052710	500	73 억	832831	N	N	0	N	N
141	20231205	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	-100	5	-1.30	157132120	20703	56.26	7690	7690	7530	9990	5390	7690	7589.82	5.70	0	-237	7976	7832	7746	7602	7516	7790	7560	73	2300	500	5220	10	1	14615109	1109	-12.05	0.63	12	0.14	-630.00	12094.00	21850	20230303	-65.26	7020	20231101	8.12	21850	-65.26	20230303	7020	8.12	20231101	31800	-76.13	20230210	7020	8.12	20231101	1.18	N	052710	500	73 억	832831	N	N	0	N	N
142	20231205	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-90	5	-1.17	148021130	19502	52.99	7690	7690	7530	9990	5390	7690	7590.05	5.70	0	-479	7976	7832	7746	7602	7516	7790	7560	73	2300	500	5220	10	1	14615109	1111	-12.06	0.63	12	0.13	-630.00	12094.00	21850	20230303	-65.22	7020	20231101	8.26	21850	-65.22	20230303	7020	8.26	20231101	31800	-76.10	20230210	7020	8.26	20231101	1.18	N	052710	500	73 억	832831	N	N	0	N	N
143	20231205	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-40	5	-0.52	133196490	17555	47.70	7690	7690	7530	9990	5390	7690	7587.38	5.70	0	-177	7976	7832	7746	7602	7516	7790	7560	73	2300	500	5220	10	1	14615109	1118	-12.14	0.63	12	0.12	-630.00	12094.00	21850	20230303	-64.99	7020	20231101	8.97	21850	-64.99	20230303	7020	8.97	20231101	31800	-75.94	20230210	7020	8.97	20231101	1.18	N	052710	500	73 억	832831	N	N	0	N	N
144	20231205	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-140	5	-1.82	71062600	9375	25.47	7690	7690	7530	9990	5390	7690	7580.01	5.70	0	5	7976	7832	7746	7602	7516	7790	7560	73	2300	500	5220	10	1	14615109	1103	-11.98	0.62	12	0.06	-630.00	12094.00	21850	20230303	-65.45	7020	20231101	7.55	21850	-65.45	20230303	7020	7.55	20231101	31800	-76.26	20230210	7020	7.55	20231101	1.18	N	052710	500	73 억	832831	N	N	0	N	N
145	20231205	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	-30	5	-0.39	553180	72	0.20	7690	7690	7660	9990	5390	7690	7683.06	5.70	0	-23	7976	7832	7746	7602	7516	7790	7560	73	2300	500	5220	10	1	14615109	1120	-12.16	0.63	12	0.00	-630.00	12094.00	21850	20230303	-64.94	7020	20231101	9.12	21850	-64.94	20230303	7020	9.12	20231101	31800	-75.91	20230210	7020	9.12	20231101	1.18	N	052710	500	73 억	832831	N	N	0	N	N
146	20231204	160445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7690	-100	5	-1.28	283123780	36664	140.62	7780	7890	7660	10120	5460	7790	7722.23	5.71	0	-2390	8036	7912	7806	7682	7576	7975	7745	73	2330	500	5290	10	1	14615109	1124	-12.21	0.64	12	0.25	-630.00	12094.00	21850	20230303	-64.81	7020	20231101	9.54	21850	-64.81	20230303	7020	9.54	20231101	31800	-75.82	20230210	7020	9.54	20231101	1.19	N	052710	500	73 억	835218	N	N	1	N	N
147	20231204	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7710	-80	5	-1.03	236750430	30640	117.52	7780	7890	7660	10120	5460	7790	7726.84	5.71	0	-966	8036	7912	7806	7682	7576	7975	7745	73	2330	500	5290	10	1	14615109	1127	-12.24	0.64	12	0.21	-630.00	12094.00	21850	20230303	-64.71	7020	20231101	9.83	21850	-64.71	20230303	7020	9.83	20231101	31800	-75.75	20230210	7020	9.83	20231101	1.19	N	052710	500	73 억	835218	N	N	1	N	N
148	20231204	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	-90	5	-1.16	185733800	24008	92.08	7780	7890	7690	10120	5460	7790	7736.33	5.71	0	16	8036	7912	7806	7682	7576	7975	7745	73	2330	500	5290	10	1	14615109	1125	-12.22	0.64	12	0.16	-630.00	12094.00	21850	20230303	-64.76	7020	20231101	9.69	21850	-64.76	20230303	7020	9.69	20231101	31800	-75.79	20230210	7020	9.69	20231101	1.19	N	052710	500	73 억	835218	N	N	1	N	N
149	20231204	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7720	-70	5	-0.90	154505730	19957	76.54	7780	7890	7690	10120	5460	7790	7741.93	5.71	0	690	8036	7912	7806	7682	7576	7975	7745	73	2330	500	5290	10	1	14615109	1128	-12.25	0.64	12	0.14	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.19	N	052710	500	73 억	835218	N	N	1	N	N
150	20231204	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7720	-70	5	-0.90	128924910	16642	63.83	7780	7890	7710	10120	5460	7790	7746.96	5.71	0	611	8036	7912	7806	7682	7576	7975	7745	73	2330	500	5290	10	1	14615109	1128	-12.25	0.64	12	0.11	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.19	N	052710	500	73 억	835218	N	N	1	N	N
151	20231204	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7720	-70	5	-0.90	104509540	13485	51.72	7780	7890	7710	10120	5460	7790	7750.06	5.71	0	1637	8036	7912	7806	7682	7576	7975	7745	73	2330	500	5290	10	1	14615109	1128	-12.25	0.64	12	0.09	-630.00	12094.00	21850	20230303	-64.67	7020	20231101	9.97	21850	-64.67	20230303	7020	9.97	20231101	31800	-75.72	20230210	7020	9.97	20231101	1.19	N	052710	500	73 억	835218	N	N	1	N	N
152	20231204	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-40	5	-0.51	86205160	11117	42.64	7780	7890	7710	10120	5460	7790	7754.35	5.71	0	2375	8036	7912	7806	7682	7576	7975	7745	73	2330	500	5290	10	1	14615109	1133	-12.30	0.64	12	0.08	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.19	N	052710	500	73 억	835218	N	N	1	N	N
153	20231204	090443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	0	3	0.00	13012630	1664	6.38	7780	7890	7780	10120	5460	7790	7820.09	5.71	0	-381	8036	7912	7806	7682	7576	7975	7745	73	2330	500	5290	10	1	14615109	1139	-12.37	0.64	12	0.01	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.19	N	052710	500	73 억	835218	N	N	1	N	N
154	20231201	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	20	2	0.26	200676960	25753	101.40	7770	7930	7700	10100	5440	7770	7792.37	5.72	0	-807	7930	7850	7740	7660	7550	7890	7700	73	2330	500	5280	10	1	14615109	1139	-12.37	0.64	12	0.18	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.19	N	052710	500	73 억	836010	N	N	1	N	N
155	20231201	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	0	3	0.00	184578170	23688	93.27	7770	7930	7700	10100	5440	7770	7792.05	5.72	0	-1683	7930	7850	7740	7660	7550	7890	7700	73	2330	500	5280	10	1	14615109	1136	-12.33	0.64	12	0.16	-630.00	12094.00	21850	20230303	-64.44	7020	20231101	10.68	21850	-64.44	20230303	7020	10.68	20231101	31800	-75.57	20230210	7020	10.68	20231101	1.19	N	052710	500	73 억	836010	N	N	0	N	N
156	20231201	140442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-20	5	-0.26	149250670	19146	75.39	7770	7930	7700	10100	5440	7770	7795.40	5.72	0	-1574	7930	7850	7740	7660	7550	7890	7700	73	2330	500	5280	10	1	14615109	1133	-12.30	0.64	12	0.13	-630.00	12094.00	21850	20230303	-64.53	7020	20231101	10.40	21850	-64.53	20230303	7020	10.40	20231101	31800	-75.63	20230210	7020	10.40	20231101	1.19	N	052710	500	73 억	836010	N	N	0	N	N
157	20231201	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	20	2	0.26	118197980	15153	59.66	7770	7930	7700	10100	5440	7770	7800.30	5.72	0	-1416	7930	7850	7740	7660	7550	7890	7700	73	2330	500	5280	10	1	14615109	1139	-12.37	0.64	12	0.10	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.19	N	052710	500	73 억	836010	N	N	0	N	N
158	20231201	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	10	2	0.13	100724770	12903	50.81	7770	7930	7700	10100	5440	7770	7806.31	5.72	0	-1368	7930	7850	7740	7660	7550	7890	7700	73	2330	500	5280	10	1	14615109	1137	-12.35	0.64	12	0.09	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.19	N	052710	500	73 억	836010	N	N	0	N	N
159	20231201	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7790	20	2	0.26	90265830	11557	45.51	7770	7930	7700	10100	5440	7770	7810.49	5.72	0	-1311	7930	7850	7740	7660	7550	7890	7700	73	2330	500	5280	10	1	14615109	1139	-12.37	0.64	12	0.08	-630.00	12094.00	21850	20230303	-64.35	7020	20231101	10.97	21850	-64.35	20230303	7020	10.97	20231101	31800	-75.50	20230210	7020	10.97	20231101	1.19	N	052710	500	73 억	836010	N	N	0	N	N
160	20231201	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7780	10	2	0.13	56793340	7244	28.52	7770	7930	7700	10100	5440	7770	7840.05	5.72	0	-2334	7930	7850	7740	7660	7550	7890	7700	73	2330	500	5280	10	1	14615109	1137	-12.35	0.64	12	0.05	-630.00	12094.00	21850	20230303	-64.39	7020	20231101	10.83	21850	-64.39	20230303	7020	10.83	20231101	31800	-75.53	20230210	7020	10.83	20231101	1.19	N	052710	500	73 억	836010	N	N	0	N	N
161	20231201	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	-70	5	-0.90	3539150	458	1.80	7770	7770	7700	10100	5440	7770	7727.40	5.72	0	-149	7930	7850	7740	7660	7550	7890	7700	73	2330	500	5280	10	1	14615109	1125	-12.22	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.76	7020	20231101	9.69	21850	-64.76	20230303	7020	9.69	20231101	31800	-75.79	20230210	7020	9.69	20231101	1.19	N	052710	500	73 억	836010	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History