KissMeData/042600/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2328559050	76768	100.24	29900	31000	29550	38200	20600	29400	30332.63	2.24	7341	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.62	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	277691	N	N	1	N	N
3	20231229	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2328559050	76768	100.24	29900	31000	29550	38200	20600	29400	30332.63	2.24	7341	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.62	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	277691	N	N	1	N	N
4	20231229	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2328559050	76768	100.24	29900	31000	29550	38200	20600	29400	30332.63	2.24	7341	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.62	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	277691	N	N	1	N	N
5	20231229	130520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2328559050	76768	100.24	29900	31000	29550	38200	20600	29400	30332.63	2.24	7341	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.62	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	277691	N	N	1	N	N
6	20231229	120520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2328559050	76768	100.24	29900	31000	29550	38200	20600	29400	30332.63	2.24	7341	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.62	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	277691	N	N	1	N	N
7	20231229	110500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2328559050	76768	100.24	29900	31000	29550	38200	20600	29400	30332.63	2.24	7341	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.62	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	277691	N	N	1	N	N
8	20231229	100504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2328559050	76768	100.24	29900	31000	29550	38200	20600	29400	30332.63	2.24	7341	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.62	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	277691	N	N	1	N	N
9	20231229	090505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2328559050	76768	100.24	29900	31000	29550	38200	20600	29400	30332.63	2.24	7341	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.62	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	277691	N	N	1	N	N
10	20231228	160459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30450	1050	2	3.57	2315292350	76330	99.67	29900	31000	29550	38200	20600	29400	30332.63	2.18	0	7712	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3783	4.20	1.90	12	0.61	7251.00	16038.00	73900	20230410	-58.80	14850	20230104	105.05	73900	-58.80	20230410	14850	105.05	20230104	73900	-58.80	20230410	14850	105.05	20230104	0.74	N	042600	500	62 억	270350	N	N	1	N	N
11	20231228	150505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30500	1100	2	3.74	2179992650	71865	93.84	29900	31000	29550	38200	20600	29400	30334.55	2.18	0	6149	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3789	4.21	1.90	12	0.58	7251.00	16038.00	73900	20230410	-58.73	14850	20230104	105.39	73900	-58.73	20230410	14850	105.39	20230104	73900	-58.73	20230410	14850	105.39	20230104	0.74	N	042600	500	62 억	270350	N	N	2	N	N
12	20231228	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30300	900	2	3.06	1878736050	61966	80.91	29900	31000	29550	38200	20600	29400	30318.82	2.18	0	2261	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3764	4.18	1.89	12	0.50	7251.00	16038.00	73900	20230410	-59.00	14850	20230104	104.04	73900	-59.00	20230410	14850	104.04	20230104	73900	-59.00	20230410	14850	104.04	20230104	0.74	N	042600	500	62 억	270350	N	N	2	N	N
13	20231228	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30050	650	2	2.21	1591410750	52423	68.45	29900	31000	29550	38200	20600	29400	30357.11	2.18	0	-2386	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3733	4.14	1.87	12	0.42	7251.00	16038.00	73900	20230410	-59.34	14850	20230104	102.36	73900	-59.34	20230410	14850	102.36	20230104	73900	-59.34	20230410	14850	102.36	20230104	0.74	N	042600	500	62 억	270350	N	N	2	N	N
14	20231228	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30100	700	2	2.38	1534482150	50533	65.98	29900	31000	29550	38200	20600	29400	30365.94	2.18	0	-2878	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3739	4.15	1.88	12	0.41	7251.00	16038.00	73900	20230410	-59.27	14850	20230104	102.69	73900	-59.27	20230410	14850	102.69	20230104	73900	-59.27	20230410	14850	102.69	20230104	0.74	N	042600	500	62 억	270350	N	N	2	N	N
15	20231228	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30100	700	2	2.38	1436583400	47281	61.74	29900	31000	29550	38200	20600	29400	30383.95	2.18	0	-3875	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3739	4.15	1.88	12	0.38	7251.00	16038.00	73900	20230410	-59.27	14850	20230104	102.69	73900	-59.27	20230410	14850	102.69	20230104	73900	-59.27	20230410	14850	102.69	20230104	0.74	N	042600	500	62 억	270350	N	N	2	N	N
16	20231228	100459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30050	650	2	2.21	1317612550	43339	56.59	29900	31000	29550	38200	20600	29400	30402.47	2.18	0	-4688	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3733	4.14	1.87	12	0.35	7251.00	16038.00	73900	20230410	-59.34	14850	20230104	102.36	73900	-59.34	20230410	14850	102.36	20230104	73900	-59.34	20230410	14850	102.36	20230104	0.74	N	042600	500	62 억	270350	N	N	2	N	N
17	20231228	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30250	850	2	2.89	107692850	3594	4.69	29900	30300	29550	38200	20600	29400	29964.62	2.18	0	215	31000	30200	28950	28150	26900	30600	28550	62	8800	500	17640	50	1	12423574	3758	4.17	1.89	12	0.03	7251.00	16038.00	73900	20230410	-59.07	14850	20230104	103.70	73900	-59.07	20230410	14850	103.70	20230104	73900	-59.07	20230410	14850	103.70	20230104	0.74	N	042600	500	62 억	270350	N	N	2	N	N
18	20231227	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29400	1650	2	5.95	2235096600	76443	278.46	27700	29750	27700	36050	19450	27750	29238.62	2.09	0	11100	28516	28132	27766	27382	27016	27950	27200	62	8300	500	16650	50	1	12423574	3653	4.05	1.83	12	0.62	7251.00	16038.00	73900	20230410	-60.22	14850	20230104	97.98	73900	-60.22	20230410	14850	97.98	20230104	73900	-60.22	20230410	14850	97.98	20230104	0.73	N	042600	500	62 억	259676	N	N	2	N	N
19	20231227	150503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29550	1800	2	6.49	2120008950	72531	264.21	27700	29750	27700	36050	19450	27750	29229.00	2.09	0	10077	28516	28132	27766	27382	27016	27950	27200	62	8300	500	16650	50	1	12423574	3671	4.08	1.84	12	0.58	7251.00	16038.00	73900	20230410	-60.01	14850	20230104	98.99	73900	-60.01	20230410	14850	98.99	20230104	73900	-60.01	20230410	14850	98.99	20230104	0.73	N	042600	500	62 억	259676	N	N	3	N	N
20	20231227	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29300	1550	2	5.59	1775793250	60885	221.79	27700	29750	27700	36050	19450	27750	29166.35	2.09	0	3235	28516	28132	27766	27382	27016	27950	27200	62	8300	500	16650	50	1	12423574	3640	4.04	1.83	12	0.49	7251.00	16038.00	73900	20230410	-60.35	14850	20230104	97.31	73900	-60.35	20230410	14850	97.31	20230104	73900	-60.35	20230410	14850	97.31	20230104	0.73	N	042600	500	62 억	259676	N	N	3	N	N
21	20231227	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29300	1550	2	5.59	1702839400	58387	212.69	27700	29750	27700	36050	19450	27750	29164.70	2.09	0	2157	28516	28132	27766	27382	27016	27950	27200	62	8300	500	16650	50	1	12423574	3640	4.04	1.83	12	0.47	7251.00	16038.00	73900	20230410	-60.35	14850	20230104	97.31	73900	-60.35	20230410	14850	97.31	20230104	73900	-60.35	20230410	14850	97.31	20230104	0.73	N	042600	500	62 억	259676	N	N	3	N	N
22	20231227	120457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29400	1650	2	5.95	1498549700	51419	187.31	27700	29750	27700	36050	19450	27750	29143.89	2.09	0	1714	28516	28132	27766	27382	27016	27950	27200	62	8300	500	16650	50	1	12423574	3653	4.05	1.83	12	0.41	7251.00	16038.00	73900	20230410	-60.22	14850	20230104	97.98	73900	-60.22	20230410	14850	97.98	20230104	73900	-60.22	20230410	14850	97.98	20230104	0.73	N	042600	500	62 억	259676	N	N	3	N	N
23	20231227	110500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29350	1600	2	5.77	1136145800	39106	142.45	27700	29750	27700	36050	19450	27750	29052.98	2.09	0	3079	28516	28132	27766	27382	27016	27950	27200	62	8300	500	16650	50	1	12423574	3646	4.05	1.83	12	0.31	7251.00	16038.00	73900	20230410	-60.28	14850	20230104	97.64	73900	-60.28	20230410	14850	97.64	20230104	73900	-60.28	20230410	14850	97.64	20230104	0.73	N	042600	500	62 억	259676	N	N	3	N	N
24	20231227	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29450	1700	2	6.13	841194750	28971	105.53	27700	29750	27700	36050	19450	27750	29035.75	2.09	0	1350	28516	28132	27766	27382	27016	27950	27200	62	8300	500	16650	50	1	12423574	3659	4.06	1.84	12	0.23	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.73	N	042600	500	62 억	259676	N	N	3	N	N
25	20231227	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28200	450	2	1.62	22064550	787	2.87	27700	28300	27700	36050	19450	27750	28036.28	2.09	0	312	28516	28132	27766	27382	27016	27950	27200	62	8300	500	16650	50	1	12423574	3503	3.89	1.76	12	0.01	7251.00	16038.00	73900	20230410	-61.84	14850	20230104	89.90	73900	-61.84	20230410	14850	89.90	20230104	73900	-61.84	20230410	14850	89.90	20230104	0.73	N	042600	500	62 억	259676	N	N	3	N	N
26	20231226	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	-200	5	-0.72	758727750	27437	83.73	28150	28150	27400	36300	19600	27950	27653.39	2.04	0	5966	30216	29082	28516	27382	26816	28800	27100	62	8350	500	16770	50	1	12423574	3448	3.83	1.73	12	0.22	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.68	N	042600	500	62 억	253710	N	N	3	N	N
27	20231226	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-150	5	-0.54	665510200	24080	73.48	28150	28150	27400	36300	19600	27950	27637.40	2.04	0	5139	30216	29082	28516	27382	26816	28800	27100	62	8350	500	16770	50	1	12423574	3454	3.83	1.73	12	0.19	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.68	N	042600	500	62 억	253710	N	N	4	N	N
28	20231226	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	-200	5	-0.72	540617400	19588	59.77	28150	28150	27400	36300	19600	27950	27599.33	2.04	0	4141	30216	29082	28516	27382	26816	28800	27100	62	8350	500	16770	50	1	12423574	3448	3.83	1.73	12	0.16	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.68	N	042600	500	62 억	253710	N	N	4	N	N
29	20231226	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27650	-300	5	-1.07	486902950	17650	53.86	28150	28150	27400	36300	19600	27950	27586.47	2.04	0	3270	30216	29082	28516	27382	26816	28800	27100	62	8350	500	16770	50	1	12423574	3435	3.81	1.72	12	0.14	7251.00	16038.00	73900	20230410	-62.58	14850	20230104	86.20	73900	-62.58	20230410	14850	86.20	20230104	73900	-62.58	20230410	14850	86.20	20230104	0.68	N	042600	500	62 억	253710	N	N	4	N	N
30	20231226	120459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	-200	5	-0.72	446091400	16175	49.36	28150	28150	27400	36300	19600	27950	27578.95	2.04	0	2529	30216	29082	28516	27382	26816	28800	27100	62	8350	500	16770	50	1	12423574	3448	3.83	1.73	12	0.13	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.68	N	042600	500	62 억	253710	N	N	4	N	N
31	20231226	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27600	-350	5	-1.25	391466700	14202	43.34	28150	28150	27400	36300	19600	27950	27564.06	2.04	0	1186	30216	29082	28516	27382	26816	28800	27100	62	8350	500	16770	50	1	12423574	3429	3.81	1.72	12	0.11	7251.00	16038.00	73900	20230410	-62.65	14850	20230104	85.86	73900	-62.65	20230410	14850	85.86	20230104	73900	-62.65	20230410	14850	85.86	20230104	0.68	N	042600	500	62 억	253710	N	N	4	N	N
32	20231226	100500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27650	-300	5	-1.07	293442950	10636	32.46	28150	28150	27400	36300	19600	27950	27589.43	2.04	0	-848	30216	29082	28516	27382	26816	28800	27100	62	8350	500	16770	50	1	12423574	3435	3.81	1.72	12	0.09	7251.00	16038.00	73900	20230410	-62.58	14850	20230104	86.20	73900	-62.58	20230410	14850	86.20	20230104	73900	-62.58	20230410	14850	86.20	20230104	0.68	N	042600	500	62 억	253710	N	N	4	N	N
33	20231226	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	-200	5	-0.72	42116050	1510	4.61	28150	28150	27650	36300	19600	27950	27891.23	2.04	0	-342	30216	29082	28516	27382	26816	28800	27100	62	8350	500	16770	50	1	12423574	3448	3.83	1.73	12	0.01	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.68	N	042600	500	62 억	253710	N	N	4	N	N
34	20231222	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27950	-1000	5	-3.45	930004850	32753	56.07	29650	29650	27950	37600	20300	28950	28395.01	2.09	0	-6239	31316	30132	29316	28132	27316	29725	27725	62	8650	500	17370	50	1	12423574	3472	3.85	1.74	12	0.26	7251.00	16038.00	73900	20230410	-62.18	14850	20230104	88.22	73900	-62.18	20230410	14850	88.22	20230104	73900	-62.18	20230410	14850	88.22	20230104	0.65	N	042600	500	62 억	259990	N	N	4	N	N
35	20231222	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28000	-950	5	-3.28	858707450	30205	51.71	29650	29650	28000	37600	20300	28950	28429.31	2.09	0	-5279	31316	30132	29316	28132	27316	29725	27725	62	8650	500	17370	50	1	12423574	3479	3.86	1.75	12	0.24	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.65	N	042600	500	62 억	259990	N	N	0	N	N
36	20231222	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	-800	5	-2.76	654535550	22925	39.25	29650	29650	28100	37600	20300	28950	28551.17	2.09	0	-1287	31316	30132	29316	28132	27316	29725	27725	62	8650	500	17370	50	1	12423574	3497	3.88	1.76	12	0.18	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.65	N	042600	500	62 억	259990	N	N	0	N	N
37	20231222	130450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	-800	5	-2.76	597638550	20903	35.79	29650	29650	28100	37600	20300	28950	28591.04	2.09	0	-1065	31316	30132	29316	28132	27316	29725	27725	62	8650	500	17370	50	1	12423574	3497	3.88	1.76	12	0.17	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.65	N	042600	500	62 억	259990	N	N	0	N	N
38	20231222	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	-800	5	-2.76	524099950	18294	31.32	29650	29650	28100	37600	20300	28950	28648.73	2.09	0	-933	31316	30132	29316	28132	27316	29725	27725	62	8650	500	17370	50	1	12423574	3497	3.88	1.76	12	0.15	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.65	N	042600	500	62 억	259990	N	N	0	N	N
39	20231222	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28450	-500	5	-1.73	429322100	14943	25.58	29650	29650	28350	37600	20300	28950	28730.65	2.09	0	-967	31316	30132	29316	28132	27316	29725	27725	62	8650	500	17370	50	1	12423574	3535	3.92	1.77	12	0.12	7251.00	16038.00	73900	20230410	-61.50	14850	20230104	91.58	73900	-61.50	20230410	14850	91.58	20230104	73900	-61.50	20230410	14850	91.58	20230104	0.65	N	042600	500	62 억	259990	N	N	0	N	N
40	20231222	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28700	-250	5	-0.86	292685150	10142	17.36	29650	29650	28500	37600	20300	28950	28858.72	2.09	0	-927	31316	30132	29316	28132	27316	29725	27725	62	8650	500	17370	50	1	12423574	3566	3.96	1.79	12	0.08	7251.00	16038.00	73900	20230410	-61.16	14850	20230104	93.27	73900	-61.16	20230410	14850	93.27	20230104	73900	-61.16	20230410	14850	93.27	20230104	0.65	N	042600	500	62 억	259990	N	N	0	N	N
41	20231222	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29550	600	2	2.07	9752200	331	0.57	29650	29650	29300	37600	20300	28950	29462.84	2.09	0	5	31316	30132	29316	28132	27316	29725	27725	62	8650	500	17370	50	1	12423574	3671	4.08	1.84	12	0.00	7251.00	16038.00	73900	20230410	-60.01	14850	20230104	98.99	73900	-60.01	20230410	14850	98.99	20230104	73900	-60.01	20230410	14850	98.99	20230104	0.65	N	042600	500	62 억	259990	N	N	0	N	N
42	20231221	160448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28950	-500	5	-1.70	1727454750	58206	54.19	29000	30500	28500	38250	20650	29450	29678.89	2.05	0	-3942	31550	30500	29750	28700	27950	31025	29225	62	8800	500	17670	50	1	12423574	3597	3.99	1.81	12	0.47	7251.00	16038.00	73900	20230410	-60.83	14850	20230104	94.95	73900	-60.83	20230410	14850	94.95	20230104	73900	-60.83	20230410	14850	94.95	20230104	0.68	N	042600	500	62 억	254235	N	N	0	N	N
43	20231221	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29100	-350	5	-1.19	1655077850	55710	51.87	29000	30500	28500	38250	20650	29450	29708.81	2.05	0	-3663	31550	30500	29750	28700	27950	31025	29225	62	8800	500	17670	50	1	12423574	3615	4.01	1.81	12	0.45	7251.00	16038.00	73900	20230410	-60.62	14850	20230104	95.96	73900	-60.62	20230410	14850	95.96	20230104	73900	-60.62	20230410	14850	95.96	20230104	0.68	N	042600	500	62 억	254235	N	N	0	N	N
44	20231221	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29450	0	3	0.00	1555834550	52314	48.71	29000	30500	28500	38250	20650	29450	29740.31	2.05	0	-2585	31550	30500	29750	28700	27950	31025	29225	62	8800	500	17670	50	1	12423574	3659	4.06	1.84	12	0.42	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.68	N	042600	500	62 억	254235	N	N	0	N	N
45	20231221	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29650	200	2	0.68	1451656450	48801	45.44	29000	30500	28500	38250	20650	29450	29746.45	2.05	0	-1232	31550	30500	29750	28700	27950	31025	29225	62	8800	500	17670	50	1	12423574	3684	4.09	1.85	12	0.39	7251.00	16038.00	73900	20230410	-59.88	14850	20230104	99.66	73900	-59.88	20230410	14850	99.66	20230104	73900	-59.88	20230410	14850	99.66	20230104	0.68	N	042600	500	62 억	254235	N	N	0	N	N
46	20231221	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29700	250	2	0.85	1305953500	43908	40.88	29000	30500	28500	38250	20650	29450	29742.95	2.05	0	118	31550	30500	29750	28700	27950	31025	29225	62	8800	500	17670	50	1	12423574	3690	4.10	1.85	12	0.35	7251.00	16038.00	73900	20230410	-59.81	14850	20230104	100.00	73900	-59.81	20230410	14850	100.00	20230104	73900	-59.81	20230410	14850	100.00	20230104	0.68	N	042600	500	62 억	254235	N	N	0	N	N
47	20231221	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29450	0	3	0.00	1193911450	40128	37.36	29000	30500	28500	38250	20650	29450	29752.58	2.05	0	642	31550	30500	29750	28700	27950	31025	29225	62	8800	500	17670	50	1	12423574	3659	4.06	1.84	12	0.32	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.68	N	042600	500	62 억	254235	N	N	0	N	N
48	20231221	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30400	950	2	3.23	816690300	27419	25.53	29000	30500	28500	38250	20650	29450	29785.56	2.05	0	397	31550	30500	29750	28700	27950	31025	29225	62	8800	500	17670	50	1	12423574	3777	4.19	1.90	12	0.22	7251.00	16038.00	73900	20230410	-58.86	14850	20230104	104.71	73900	-58.86	20230410	14850	104.71	20230104	73900	-58.86	20230410	14850	104.71	20230104	0.68	N	042600	500	62 억	254235	N	N	0	N	N
49	20231221	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28850	-600	5	-2.04	80314550	2791	2.60	29000	29000	28500	38250	20650	29450	28776.26	2.05	0	209	31550	30500	29750	28700	27950	31025	29225	62	8800	500	17670	50	1	12423574	3584	3.98	1.80	12	0.02	7251.00	16038.00	73900	20230410	-60.96	14850	20230104	94.28	73900	-60.96	20230410	14850	94.28	20230104	73900	-60.96	20230410	14850	94.28	20230104	0.68	N	042600	500	62 억	254235	N	N	0	N	N
50	20231220	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29450	0	3	0.00	3208393250	107058	163.17	29200	30800	29000	38250	20650	29450	29969.16	2.08	0	-3957	30916	30182	28766	28032	26616	30550	28400	62	8800	500	17670	50	1	12423574	3659	4.06	1.84	12	0.86	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.69	N	042600	500	62 억	258757	N	N	0	N	N
51	20231220	150515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29400	-50	5	-0.17	3022001650	100709	153.49	29200	30800	29000	38250	20650	29450	30007.26	2.08	0	-4803	30916	30182	28766	28032	26616	30550	28400	62	8800	500	17670	50	1	12423574	3653	4.05	1.83	12	0.81	7251.00	16038.00	73900	20230410	-60.22	14850	20230104	97.98	73900	-60.22	20230410	14850	97.98	20230104	73900	-60.22	20230410	14850	97.98	20230104	0.69	N	042600	500	62 억	258757	N	N	0	N	N
52	20231220	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30000	550	2	1.87	2719045300	90462	137.87	29200	30800	29000	38250	20650	29450	30057.32	2.08	0	-4106	30916	30182	28766	28032	26616	30550	28400	62	8800	500	17670	50	1	12423574	3727	4.14	1.87	12	0.73	7251.00	16038.00	73900	20230410	-59.40	14850	20230104	102.02	73900	-59.40	20230410	14850	102.02	20230104	73900	-59.40	20230410	14850	102.02	20230104	0.69	N	042600	500	62 억	258757	N	N	0	N	N
53	20231220	130518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30150	700	2	2.38	2556530500	85037	129.60	29200	30800	29000	38250	20650	29450	30063.74	2.08	0	-2870	30916	30182	28766	28032	26616	30550	28400	62	8800	500	17670	50	1	12423574	3746	4.16	1.88	12	0.68	7251.00	16038.00	73900	20230410	-59.20	14850	20230104	103.03	73900	-59.20	20230410	14850	103.03	20230104	73900	-59.20	20230410	14850	103.03	20230104	0.69	N	042600	500	62 억	258757	N	N	0	N	N
54	20231220	120448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30350	900	2	3.06	2355758600	78362	119.43	29200	30800	29000	38250	20650	29450	30062.51	2.08	0	-2374	30916	30182	28766	28032	26616	30550	28400	62	8800	500	17670	50	1	12423574	3771	4.19	1.89	12	0.63	7251.00	16038.00	73900	20230410	-58.93	14850	20230104	104.38	73900	-58.93	20230410	14850	104.38	20230104	73900	-58.93	20230410	14850	104.38	20230104	0.69	N	042600	500	62 억	258757	N	N	0	N	N
55	20231220	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	30400	950	2	3.23	1854888800	61745	94.10	29200	30800	29000	38250	20650	29450	30041.12	2.08	0	-501	30916	30182	28766	28032	26616	30550	28400	62	8800	500	17670	50	1	12423574	3777	4.19	1.90	12	0.50	7251.00	16038.00	73900	20230410	-58.86	14850	20230104	104.71	73900	-58.86	20230410	14850	104.71	20230104	73900	-58.86	20230410	14850	104.71	20230104	0.69	N	042600	500	62 억	258757	N	N	0	N	N
56	20231220	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29400	-50	5	-0.17	394477800	13412	20.44	29200	29700	29000	38250	20650	29450	29412.30	2.08	0	-4230	30916	30182	28766	28032	26616	30550	28400	62	8800	500	17670	50	1	12423574	3653	4.05	1.83	12	0.11	7251.00	16038.00	73900	20230410	-60.22	14850	20230104	97.98	73900	-60.22	20230410	14850	97.98	20230104	73900	-60.22	20230410	14850	97.98	20230104	0.69	N	042600	500	62 억	258757	N	N	0	N	N
57	20231220	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29450	0	3	0.00	69689850	2386	3.64	29200	29450	29000	38250	20650	29450	29207.82	2.08	0	-272	30916	30182	28766	28032	26616	30550	28400	62	8800	500	17670	50	1	12423574	3659	4.06	1.84	12	0.02	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.69	N	042600	500	62 억	258757	N	N	0	N	N
58	20231219	160448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29450	1250	2	4.43	1852549950	64934	130.02	28050	29500	27350	36650	19750	28200	28528.31	2.05	1488	4038	29900	29050	28400	27550	26900	28725	27225	62	8450	500	16920	50	1	12423574	3659	4.06	1.84	12	0.52	7251.00	16038.00	73900	20230410	-60.15	14850	20230104	98.32	73900	-60.15	20230410	14850	98.32	20230104	73900	-60.15	20230410	14850	98.32	20230104	0.69	N	042600	500	62 억	254725	N	N	0	N	N
59	20231219	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29200	1000	2	3.55	1511356750	53332	106.79	28050	29400	27350	36650	19750	28200	28338.65	2.05	1488	4630	29900	29050	28400	27550	26900	28725	27225	62	8450	500	16920	50	1	12423574	3628	4.03	1.82	12	0.43	7251.00	16038.00	73900	20230410	-60.49	14850	20230104	96.63	73900	-60.49	20230410	14850	96.63	20230104	73900	-60.49	20230410	14850	96.63	20230104	0.69	N	042600	500	62 억	254725	N	N	0	N	N
60	20231219	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28550	350	2	1.24	875339950	31367	62.81	28050	28600	27350	36650	19750	28200	27906.38	2.05	1488	4023	29900	29050	28400	27550	26900	28725	27225	62	8450	500	16920	50	1	12423574	3547	3.94	1.78	12	0.25	7251.00	16038.00	73900	20230410	-61.37	14850	20230104	92.26	73900	-61.37	20230410	14850	92.26	20230104	73900	-61.37	20230410	14850	92.26	20230104	0.69	N	042600	500	62 억	254725	N	N	0	N	N
61	20231219	130450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28250	50	2	0.18	686946650	24743	49.55	28050	28400	27350	36650	19750	28200	27763.24	2.05	1488	2896	29900	29050	28400	27550	26900	28725	27225	62	8450	500	16920	50	1	12423574	3510	3.90	1.76	12	0.20	7251.00	16038.00	73900	20230410	-61.77	14850	20230104	90.24	73900	-61.77	20230410	14850	90.24	20230104	73900	-61.77	20230410	14850	90.24	20230104	0.69	N	042600	500	62 억	254725	N	N	0	N	N
62	20231219	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27850	-350	5	-1.24	499149400	18015	36.07	28050	28400	27350	36650	19750	28200	27707.38	2.05	1488	-947	29900	29050	28400	27550	26900	28725	27225	62	8450	500	16920	50	1	12423574	3460	3.84	1.74	12	0.15	7251.00	16038.00	73900	20230410	-62.31	14850	20230104	87.54	73900	-62.31	20230410	14850	87.54	20230104	73900	-62.31	20230410	14850	87.54	20230104	0.69	N	042600	500	62 억	254725	N	N	0	N	N
63	20231219	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	-450	5	-1.60	435416850	15714	31.47	28050	28400	27350	36650	19750	28200	27708.79	2.05	1488	-1414	29900	29050	28400	27550	26900	28725	27225	62	8450	500	16920	50	1	12423574	3448	3.83	1.73	12	0.13	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.69	N	042600	500	62 억	254725	N	N	0	N	N
64	20231219	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27550	-650	5	-2.30	361823600	13047	26.13	28050	28400	27350	36650	19750	28200	27732.25	2.05	1488	-1642	29900	29050	28400	27550	26900	28725	27225	62	8450	500	16920	50	1	12423574	3423	3.80	1.72	12	0.11	7251.00	16038.00	73900	20230410	-62.72	14850	20230104	85.52	73900	-62.72	20230410	14850	85.52	20230104	73900	-62.72	20230410	14850	85.52	20230104	0.69	N	042600	500	62 억	254725	N	N	0	N	N
65	20231219	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	-450	5	-1.60	100257450	3587	7.18	28050	28400	27750	36650	19750	28200	27950.08	2.05	1488	-1405	29900	29050	28400	27550	26900	28725	27225	62	8450	500	16920	50	1	12423574	3448	3.83	1.73	12	0.03	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.69	N	042600	500	62 억	254725	N	N	0	N	N
66	20231218	160448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28200	-200	5	-0.70	1400084100	49645	61.24	28600	29250	27750	36900	19900	28400	28201.92	2.02	0	2083	30033	29216	28683	27866	27333	28950	27600	62	8500	500	17040	50	1	12423574	3503	3.89	1.76	12	0.40	7251.00	16038.00	73900	20230410	-61.84	14850	20230104	89.90	73900	-61.84	20230410	14850	89.90	20230104	73900	-61.84	20230410	14850	89.90	20230104	0.69	N	042600	500	62 억	251154	N	N	22	N	N
67	20231218	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	-250	5	-0.88	1321735300	46866	57.81	28600	29250	27750	36900	19900	28400	28202.43	2.02	0	1326	30033	29216	28683	27866	27333	28950	27600	62	8500	500	17040	50	1	12423574	3497	3.88	1.76	12	0.38	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.69	N	042600	500	62 억	251154	N	N	22	N	N
68	20231218	140446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28050	-350	5	-1.23	1111705700	39429	48.64	28600	29250	27750	36900	19900	28400	28195.13	2.02	0	1372	30033	29216	28683	27866	27333	28950	27600	62	8500	500	17040	50	1	12423574	3485	3.87	1.75	12	0.32	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.69	N	042600	500	62 억	251154	N	N	22	N	N
69	20231218	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-600	5	-2.11	984855350	34910	43.06	28600	29250	27750	36900	19900	28400	28211.27	2.02	0	-974	30033	29216	28683	27866	27333	28950	27600	62	8500	500	17040	50	1	12423574	3454	3.83	1.73	12	0.28	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.69	N	042600	500	62 억	251154	N	N	22	N	N
70	20231218	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	-250	5	-0.88	816237150	28917	35.67	28600	29250	27750	36900	19900	28400	28226.90	2.02	0	-2203	30033	29216	28683	27866	27333	28950	27600	62	8500	500	17040	50	1	12423574	3497	3.88	1.76	12	0.23	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.69	N	042600	500	62 억	251154	N	N	22	N	N
71	20231218	110446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-600	5	-2.11	707315750	25033	30.88	28600	29250	27750	36900	19900	28400	28255.33	2.02	0	-3109	30033	29216	28683	27866	27333	28950	27600	62	8500	500	17040	50	1	12423574	3454	3.83	1.73	12	0.20	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.69	N	042600	500	62 억	251154	N	N	22	N	N
72	20231218	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28100	-300	5	-1.06	441268650	15518	19.14	28600	29250	28000	36900	19900	28400	28435.92	2.02	0	-2071	30033	29216	28683	27866	27333	28950	27600	62	8500	500	17040	50	1	12423574	3491	3.88	1.75	12	0.12	7251.00	16038.00	73900	20230410	-61.98	14850	20230104	89.23	73900	-61.98	20230410	14850	89.23	20230104	73900	-61.98	20230410	14850	89.23	20230104	0.69	N	042600	500	62 억	251154	N	N	22	N	N
73	20231218	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28850	450	2	1.58	121793300	4229	5.22	28600	29250	28600	36900	19900	28400	28799.55	2.02	0	1416	30033	29216	28683	27866	27333	28950	27600	62	8500	500	17040	50	1	12423574	3584	3.98	1.80	12	0.03	7251.00	16038.00	73900	20230410	-60.96	14850	20230104	94.28	73900	-60.96	20230410	14850	94.28	20230104	73900	-60.96	20230410	14850	94.28	20230104	0.69	N	042600	500	62 억	251154	N	N	22	N	N
74	20231215	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28400	-150	5	-0.53	2325693800	80919	77.23	29200	29500	28150	37100	20000	28550	28741.15	1.97	0	7537	29783	29166	27933	27316	26083	29475	27625	62	8550	500	17130	50	1	12423574	3528	3.92	1.77	12	0.65	7251.00	16038.00	73900	20230410	-61.57	14850	20230104	91.25	73900	-61.57	20230410	14850	91.25	20230104	73900	-61.57	20230410	14850	91.25	20230104	0.68	N	042600	500	62 억	244544	N	N	22	N	N
75	20231215	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28400	-150	5	-0.53	2204264400	76650	73.16	29200	29500	28150	37100	20000	28550	28757.69	1.97	0	6897	29783	29166	27933	27316	26083	29475	27625	62	8550	500	17130	50	1	12423574	3528	3.92	1.77	12	0.62	7251.00	16038.00	73900	20230410	-61.57	14850	20230104	91.25	73900	-61.57	20230410	14850	91.25	20230104	73900	-61.57	20230410	14850	91.25	20230104	0.68	N	042600	500	62 억	244544	N	N	0	N	N
76	20231215	140446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28350	-200	5	-0.70	1929619150	66947	63.90	29200	29500	28250	37100	20000	28550	28823.33	1.97	0	3613	29783	29166	27933	27316	26083	29475	27625	62	8550	500	17130	50	1	12423574	3522	3.91	1.77	12	0.54	7251.00	16038.00	73900	20230410	-61.64	14850	20230104	90.91	73900	-61.64	20230410	14850	90.91	20230104	73900	-61.64	20230410	14850	90.91	20230104	0.68	N	042600	500	62 억	244544	N	N	0	N	N
77	20231215	130443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28350	-200	5	-0.70	1764169350	61113	58.33	29200	29500	28250	37100	20000	28550	28867.64	1.97	0	-81	29783	29166	27933	27316	26083	29475	27625	62	8550	500	17130	50	1	12423574	3522	3.91	1.77	12	0.49	7251.00	16038.00	73900	20230410	-61.64	14850	20230104	90.91	73900	-61.64	20230410	14850	90.91	20230104	73900	-61.64	20230410	14850	90.91	20230104	0.68	N	042600	500	62 억	244544	N	N	0	N	N
78	20231215	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28500	-50	5	-0.18	1619849500	56027	53.48	29200	29500	28400	37100	20000	28550	28912.33	1.97	0	-1293	29783	29166	27933	27316	26083	29475	27625	62	8550	500	17130	50	1	12423574	3541	3.93	1.78	12	0.45	7251.00	16038.00	73900	20230410	-61.43	14850	20230104	91.92	73900	-61.43	20230410	14850	91.92	20230104	73900	-61.43	20230410	14850	91.92	20230104	0.68	N	042600	500	62 억	244544	N	N	0	N	N
79	20231215	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28500	-50	5	-0.18	1523264400	52639	50.24	29200	29500	28450	37100	20000	28550	28938.38	1.97	0	-1349	29783	29166	27933	27316	26083	29475	27625	62	8550	500	17130	50	1	12423574	3541	3.93	1.78	12	0.42	7251.00	16038.00	73900	20230410	-61.43	14850	20230104	91.92	73900	-61.43	20230410	14850	91.92	20230104	73900	-61.43	20230410	14850	91.92	20230104	0.68	N	042600	500	62 억	244544	N	N	0	N	N
80	20231215	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28650	100	2	0.35	1270458500	43786	41.79	29200	29500	28500	37100	20000	28550	29015.80	1.97	0	-3079	29783	29166	27933	27316	26083	29475	27625	62	8550	500	17130	50	1	12423574	3559	3.95	1.79	12	0.35	7251.00	16038.00	73900	20230410	-61.23	14850	20230104	92.93	73900	-61.23	20230410	14850	92.93	20230104	73900	-61.23	20230410	14850	92.93	20230104	0.68	N	042600	500	62 억	244544	N	N	0	N	N
81	20231215	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	29150	600	2	2.10	295534350	10165	9.70	29200	29200	28650	37100	20000	28550	29076.78	1.97	0	-2910	29783	29166	27933	27316	26083	29475	27625	62	8550	500	17130	50	1	12423574	3621	4.02	1.82	12	0.08	7251.00	16038.00	73900	20230410	-60.55	14850	20230104	96.30	73900	-60.55	20230410	14850	96.30	20230104	73900	-60.55	20230410	14850	96.30	20230104	0.68	N	042600	500	62 억	244544	N	N	0	N	N
82	20231214	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28550	2150	2	8.14	2872691650	103140	322.84	26700	28550	26700	34300	18500	26400	27849.00	1.86	0	13779	27666	27032	26566	25932	25466	26800	25700	62	7900	500	15840	50	1	12423574	3547	3.94	1.78	12	0.83	7251.00	16038.00	73900	20230410	-61.37	14850	20230104	92.26	73900	-61.37	20230410	14850	92.26	20230104	73900	-61.37	20230410	14850	92.26	20230104	0.67	N	042600	500	62 억	230610	N	N	0	N	N
83	20231214	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28300	1900	2	7.20	2475497100	89178	279.13	26700	28500	26700	34300	18500	26400	27759.06	1.86	0	10595	27666	27032	26566	25932	25466	26800	25700	62	7900	500	15840	50	1	12423574	3516	3.90	1.76	12	0.72	7251.00	16038.00	73900	20230410	-61.71	14850	20230104	90.57	73900	-61.71	20230410	14850	90.57	20230104	73900	-61.71	20230410	14850	90.57	20230104	0.67	N	042600	500	62 억	230610	N	N	0	N	N
84	20231214	140452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27300	900	2	3.41	881753000	32440	101.54	26700	27550	26700	34300	18500	26400	27181.04	1.86	0	3077	27666	27032	26566	25932	25466	26800	25700	62	7900	500	15840	50	1	12423574	3392	3.76	1.70	12	0.26	7251.00	16038.00	73900	20230410	-63.06	14850	20230104	83.84	73900	-63.06	20230410	14850	83.84	20230104	73900	-63.06	20230410	14850	83.84	20230104	0.67	N	042600	500	62 억	230610	N	N	0	N	N
85	20231214	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27000	600	2	2.27	820984700	30207	94.55	26700	27550	26700	34300	18500	26400	27178.62	1.86	0	2997	27666	27032	26566	25932	25466	26800	25700	62	7900	500	15840	50	1	12423574	3354	3.72	1.68	12	0.24	7251.00	16038.00	73900	20230410	-63.46	14850	20230104	81.82	73900	-63.46	20230410	14850	81.82	20230104	73900	-63.46	20230410	14850	81.82	20230104	0.67	N	042600	500	62 억	230610	N	N	0	N	N
86	20231214	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27350	950	2	3.60	766194350	28187	88.23	26700	27550	26700	34300	18500	26400	27182.54	1.86	0	2315	27666	27032	26566	25932	25466	26800	25700	62	7900	500	15840	50	1	12423574	3398	3.77	1.71	12	0.23	7251.00	16038.00	73900	20230410	-62.99	14850	20230104	84.18	73900	-62.99	20230410	14850	84.18	20230104	73900	-62.99	20230410	14850	84.18	20230104	0.67	N	042600	500	62 억	230610	N	N	0	N	N
87	20231214	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27550	1150	2	4.36	592013250	21833	68.34	26700	27550	26700	34300	18500	26400	27115.52	1.86	0	5119	27666	27032	26566	25932	25466	26800	25700	62	7900	500	15840	50	1	12423574	3423	3.80	1.72	12	0.18	7251.00	16038.00	73900	20230410	-62.72	14850	20230104	85.52	73900	-62.72	20230410	14850	85.52	20230104	73900	-62.72	20230410	14850	85.52	20230104	0.67	N	042600	500	62 억	230610	N	N	0	N	N
88	20231214	100438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27200	800	2	3.03	402230450	14853	46.49	26700	27350	26700	34300	18500	26400	27080.75	1.86	0	1355	27666	27032	26566	25932	25466	26800	25700	62	7900	500	15840	50	1	12423574	3379	3.75	1.70	12	0.12	7251.00	16038.00	73900	20230410	-63.19	14850	20230104	83.16	73900	-63.19	20230410	14850	83.16	20230104	73900	-63.19	20230410	14850	83.16	20230104	0.67	N	042600	500	62 억	230610	N	N	0	N	N
89	20231214	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27100	700	2	2.65	52781450	1955	6.12	26700	27350	26700	34300	18500	26400	26998.18	1.86	0	320	27666	27032	26566	25932	25466	26800	25700	62	7900	500	15840	50	1	12423574	3367	3.74	1.69	12	0.02	7251.00	16038.00	73900	20230410	-63.33	14850	20230104	82.49	73900	-63.33	20230410	14850	82.49	20230104	73900	-63.33	20230410	14850	82.49	20230104	0.67	N	042600	500	62 억	230610	N	N	0	N	N
90	20231213	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	-700	5	-2.58	845534650	31935	123.97	26950	27200	26100	35200	19000	27100	26476.69	1.79	0	8344	28033	27566	27283	26816	26533	27425	26675	62	8100	500	16260	50	1	12423574	3280	3.64	1.65	12	0.26	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.67	N	042600	500	62 억	222265	N	N	0	N	N
91	20231213	150451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26250	-850	5	-3.14	766860400	28937	112.33	26950	27200	26150	35200	19000	27100	26500.95	1.79	0	7191	28033	27566	27283	26816	26533	27425	26675	62	8100	500	16260	50	1	12423574	3261	3.62	1.64	12	0.23	7251.00	16038.00	73900	20230410	-64.48	14850	20230104	76.77	73900	-64.48	20230410	14850	76.77	20230104	73900	-64.48	20230410	14850	76.77	20230104	0.67	N	042600	500	62 억	222265	N	N	0	N	N
92	20231213	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26450	-650	5	-2.40	667706800	25167	97.69	26950	27200	26200	35200	19000	27100	26530.95	1.79	0	5661	28033	27566	27283	26816	26533	27425	26675	62	8100	500	16260	50	1	12423574	3286	3.65	1.65	12	0.20	7251.00	16038.00	73900	20230410	-64.21	14850	20230104	78.11	73900	-64.21	20230410	14850	78.11	20230104	73900	-64.21	20230410	14850	78.11	20230104	0.67	N	042600	500	62 억	222265	N	N	0	N	N
93	20231213	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26350	-750	5	-2.77	614957000	23164	89.92	26950	27200	26300	35200	19000	27100	26547.87	1.79	0	4765	28033	27566	27283	26816	26533	27425	26675	62	8100	500	16260	50	1	12423574	3274	3.63	1.64	12	0.19	7251.00	16038.00	73900	20230410	-64.34	14850	20230104	77.44	73900	-64.34	20230410	14850	77.44	20230104	73900	-64.34	20230410	14850	77.44	20230104	0.67	N	042600	500	62 억	222265	N	N	0	N	N
94	20231213	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26450	-650	5	-2.40	518153450	19496	75.68	26950	27200	26350	35200	19000	27100	26577.32	1.79	0	3196	28033	27566	27283	26816	26533	27425	26675	62	8100	500	16260	50	1	12423574	3286	3.65	1.65	12	0.16	7251.00	16038.00	73900	20230410	-64.21	14850	20230104	78.11	73900	-64.21	20230410	14850	78.11	20230104	73900	-64.21	20230410	14850	78.11	20230104	0.67	N	042600	500	62 억	222265	N	N	0	N	N
95	20231213	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	-600	5	-2.21	379400800	14245	55.30	26950	27200	26350	35200	19000	27100	26633.83	1.79	0	848	28033	27566	27283	26816	26533	27425	26675	62	8100	500	16260	50	1	12423574	3292	3.65	1.65	12	0.11	7251.00	16038.00	73900	20230410	-64.14	14850	20230104	78.45	73900	-64.14	20230410	14850	78.45	20230104	73900	-64.14	20230410	14850	78.45	20230104	0.67	N	042600	500	62 억	222265	N	N	0	N	N
96	20231213	100454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	-550	5	-2.03	322912000	12116	47.03	26950	27200	26350	35200	19000	27100	26651.55	1.79	0	-204	28033	27566	27283	26816	26533	27425	26675	62	8100	500	16260	50	1	12423574	3298	3.66	1.66	12	0.10	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.67	N	042600	500	62 억	222265	N	N	0	N	N
97	20231213	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26850	-250	5	-0.92	47165150	1755	6.81	26950	27000	26700	35200	19000	27100	26874.21	1.79	0	583	28033	27566	27283	26816	26533	27425	26675	62	8100	500	16260	50	1	12423574	3336	3.70	1.67	12	0.01	7251.00	16038.00	73900	20230410	-63.67	14850	20230104	80.81	73900	-63.67	20230410	14850	80.81	20230104	73900	-63.67	20230410	14850	80.81	20230104	0.67	N	042600	500	62 억	222265	N	N	0	N	N
98	20231212	160430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27100	-750	5	-2.69	695754100	25549	70.06	27750	27750	27000	36200	19500	27850	27232.44	1.79	0	-164	28683	28266	27983	27566	27283	28125	27425	62	8350	500	16710	50	1	12423574	3367	3.74	1.69	12	0.21	7251.00	16038.00	73900	20230410	-63.33	14850	20230104	82.49	73900	-63.33	20230410	14850	82.49	20230104	73900	-63.33	20230410	14850	82.49	20230104	0.69	N	042600	500	62 억	222429	N	N	0	N	N
99	20231212	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27050	-800	5	-2.87	653326550	23981	65.76	27750	27750	27000	36200	19500	27850	27243.51	1.79	0	-152	28683	28266	27983	27566	27283	28125	27425	62	8350	500	16710	50	1	12423574	3361	3.73	1.69	12	0.19	7251.00	16038.00	73900	20230410	-63.40	14850	20230104	82.15	73900	-63.40	20230410	14850	82.15	20230104	73900	-63.40	20230410	14850	82.15	20230104	0.69	N	042600	500	62 억	222429	N	N	0	N	N
100	20231212	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27100	-750	5	-2.69	587418350	21547	59.08	27750	27750	27000	36200	19500	27850	27262.19	1.79	0	249	28683	28266	27983	27566	27283	28125	27425	62	8350	500	16710	50	1	12423574	3367	3.74	1.69	12	0.17	7251.00	16038.00	73900	20230410	-63.33	14850	20230104	82.49	73900	-63.33	20230410	14850	82.49	20230104	73900	-63.33	20230410	14850	82.49	20230104	0.69	N	042600	500	62 억	222429	N	N	0	N	N
101	20231212	130414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27200	-650	5	-2.33	446042550	16335	44.79	27750	27750	27100	36200	19500	27850	27305.94	1.79	0	-476	28683	28266	27983	27566	27283	28125	27425	62	8350	500	16710	50	1	12423574	3379	3.75	1.70	12	0.13	7251.00	16038.00	73900	20230410	-63.19	14850	20230104	83.16	73900	-63.19	20230410	14850	83.16	20230104	73900	-63.19	20230410	14850	83.16	20230104	0.69	N	042600	500	62 억	222429	N	N	0	N	N
102	20231212	120412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27100	-750	5	-2.69	389051700	14237	39.04	27750	27750	27100	36200	19500	27850	27326.80	1.79	0	1	28683	28266	27983	27566	27283	28125	27425	62	8350	500	16710	50	1	12423574	3367	3.74	1.69	12	0.11	7251.00	16038.00	73900	20230410	-63.33	14850	20230104	82.49	73900	-63.33	20230410	14850	82.49	20230104	73900	-63.33	20230410	14850	82.49	20230104	0.69	N	042600	500	62 억	222429	N	N	0	N	N
103	20231212	110417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27250	-600	5	-2.15	336177900	12292	33.71	27750	27750	27100	36200	19500	27850	27349.32	1.79	0	662	28683	28266	27983	27566	27283	28125	27425	62	8350	500	16710	50	1	12423574	3385	3.76	1.70	12	0.10	7251.00	16038.00	73900	20230410	-63.13	14850	20230104	83.50	73900	-63.13	20230410	14850	83.50	20230104	73900	-63.13	20230410	14850	83.50	20230104	0.69	N	042600	500	62 억	222429	N	N	0	N	N
104	20231212	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27250	-600	5	-2.15	253224650	9241	25.34	27750	27750	27100	36200	19500	27850	27402.30	1.79	0	105	28683	28266	27983	27566	27283	28125	27425	62	8350	500	16710	50	1	12423574	3385	3.76	1.70	12	0.07	7251.00	16038.00	73900	20230410	-63.13	14850	20230104	83.50	73900	-63.13	20230410	14850	83.50	20230104	73900	-63.13	20230410	14850	83.50	20230104	0.69	N	042600	500	62 억	222429	N	N	0	N	N
105	20231212	090431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27500	-350	5	-1.26	21145750	767	2.10	27750	27750	27400	36200	19500	27850	27569.43	1.79	0	184	28683	28266	27983	27566	27283	28125	27425	62	8350	500	16710	50	1	12423574	3416	3.79	1.71	12	0.01	7251.00	16038.00	73900	20230410	-62.79	14850	20230104	85.19	73900	-62.79	20230410	14850	85.19	20230104	73900	-62.79	20230410	14850	85.19	20230104	0.69	N	042600	500	62 억	222429	N	N	0	N	N
106	20231211	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27850	-250	5	-0.89	1014816900	36313	87.36	27900	28400	27700	36500	19700	28100	27946.42	1.64	-10921	7409	28933	28516	27933	27516	26933	28225	27225	62	8400	500	16860	50	1	12423574	3460	3.84	1.74	12	0.29	7251.00	16038.00	73900	20230410	-62.31	14850	20230104	87.54	73900	-62.31	20230410	14850	87.54	20230104	73900	-62.31	20230410	14850	87.54	20230104	0.68	N	042600	500	62 억	204198	N	N	0	N	N
107	20231211	150432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-300	5	-1.07	953680700	34115	82.07	27900	28400	27700	36500	19700	28100	27954.88	1.64	-10921	6159	28933	28516	27933	27516	26933	28225	27225	62	8400	500	16860	50	1	12423574	3454	3.83	1.73	12	0.27	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.68	N	042600	500	62 억	204198	N	N	0	N	N
108	20231211	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-300	5	-1.07	851753200	30462	73.28	27900	28400	27700	36500	19700	28100	27961.17	1.64	-10921	4191	28933	28516	27933	27516	26933	28225	27225	62	8400	500	16860	50	1	12423574	3454	3.83	1.73	12	0.25	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.68	N	042600	500	62 억	204198	N	N	0	N	N
109	20231211	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27950	-150	5	-0.53	730220050	26097	62.78	27900	28400	27700	36500	19700	28100	27981.00	1.64	-10921	985	28933	28516	27933	27516	26933	28225	27225	62	8400	500	16860	50	1	12423574	3472	3.85	1.74	12	0.21	7251.00	16038.00	73900	20230410	-62.18	14850	20230104	88.22	73900	-62.18	20230410	14850	88.22	20230104	73900	-62.18	20230410	14850	88.22	20230104	0.68	N	042600	500	62 억	204198	N	N	0	N	N
110	20231211	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-300	5	-1.07	635456000	22692	54.59	27900	28400	27800	36500	19700	28100	28003.53	1.64	-10921	-317	28933	28516	27933	27516	26933	28225	27225	62	8400	500	16860	50	1	12423574	3454	3.83	1.73	12	0.18	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.68	N	042600	500	62 억	204198	N	N	0	N	N
111	20231211	110431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28000	-100	5	-0.36	537869600	19193	46.17	27900	28400	27800	36500	19700	28100	28024.26	1.64	-10921	2371	28933	28516	27933	27516	26933	28225	27225	62	8400	500	16860	50	1	12423574	3479	3.86	1.75	12	0.15	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.68	N	042600	500	62 억	204198	N	N	0	N	N
112	20231211	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28000	-100	5	-0.36	396775550	14155	34.05	27900	28400	27800	36500	19700	28100	28030.77	1.64	-10921	2851	28933	28516	27933	27516	26933	28225	27225	62	8400	500	16860	50	1	12423574	3479	3.86	1.75	12	0.11	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.68	N	042600	500	62 억	204198	N	N	0	N	N
113	20231211	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-300	5	-1.07	61947850	2221	5.34	27900	28100	27800	36500	19700	28100	27891.87	1.64	-10921	-1030	28933	28516	27933	27516	26933	28225	27225	62	8400	500	16860	50	1	12423574	3454	3.83	1.73	12	0.02	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.68	N	042600	500	62 억	204198	N	N	0	N	N
114	20231208	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28100	250	2	0.90	1129142300	40737	73.47	28200	28350	27350	36200	19500	27850	27717.75	1.64	0	11160	29583	28716	27983	27116	26383	28350	26750	62	8350	500	16710	50	1	12423574	3491	3.88	1.75	12	0.33	7251.00	16038.00	73900	20230410	-61.98	14850	20230104	89.23	73900	-61.98	20230410	14850	89.23	20230104	73900	-61.98	20230410	14850	89.23	20230104	0.69	N	042600	500	62 억	204198	N	N	0	N	N
115	20231208	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28100	250	2	0.90	1074321450	38785	69.95	28200	28350	27350	36200	19500	27850	27699.41	1.64	0	10757	29583	28716	27983	27116	26383	28350	26750	62	8350	500	16710	50	1	12423574	3491	3.88	1.75	12	0.31	7251.00	16038.00	73900	20230410	-61.98	14850	20230104	89.23	73900	-61.98	20230410	14850	89.23	20230104	73900	-61.98	20230410	14850	89.23	20230104	0.69	N	042600	500	62 억	204198	N	N	0	N	N
116	20231208	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27900	50	2	0.18	884780750	32022	57.75	28200	28350	27350	36200	19500	27850	27630.40	1.64	0	8995	29583	28716	27983	27116	26383	28350	26750	62	8350	500	16710	50	1	12423574	3466	3.85	1.74	12	0.26	7251.00	16038.00	73900	20230410	-62.25	14850	20230104	87.88	73900	-62.25	20230410	14850	87.88	20230104	73900	-62.25	20230410	14850	87.88	20230104	0.69	N	042600	500	62 억	204198	N	N	0	N	N
117	20231208	130426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	-100	5	-0.36	769426000	27878	50.28	28200	28350	27350	36200	19500	27850	27599.76	1.64	0	7842	29583	28716	27983	27116	26383	28350	26750	62	8350	500	16710	50	1	12423574	3448	3.83	1.73	12	0.22	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.69	N	042600	500	62 억	204198	N	N	0	N	N
118	20231208	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27450	-400	5	-1.44	699490300	25348	45.71	28200	28350	27350	36200	19500	27850	27595.48	1.64	0	7036	29583	28716	27983	27116	26383	28350	26750	62	8350	500	16710	50	1	12423574	3410	3.79	1.71	12	0.20	7251.00	16038.00	73900	20230410	-62.86	14850	20230104	84.85	73900	-62.86	20230410	14850	84.85	20230104	73900	-62.86	20230410	14850	84.85	20230104	0.69	N	042600	500	62 억	204198	N	N	0	N	N
119	20231208	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27600	-250	5	-0.90	593400600	21512	38.80	28200	28350	27350	36200	19500	27850	27584.63	1.64	0	5767	29583	28716	27983	27116	26383	28350	26750	62	8350	500	16710	50	1	12423574	3429	3.81	1.72	12	0.17	7251.00	16038.00	73900	20230410	-62.65	14850	20230104	85.86	73900	-62.65	20230410	14850	85.86	20230104	73900	-62.65	20230410	14850	85.86	20230104	0.69	N	042600	500	62 억	204198	N	N	0	N	N
120	20231208	100429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27400	-450	5	-1.62	434679550	15729	28.37	28200	28350	27400	36200	19500	27850	27635.55	1.64	0	5067	29583	28716	27983	27116	26383	28350	26750	62	8350	500	16710	50	1	12423574	3404	3.78	1.71	12	0.13	7251.00	16038.00	73900	20230410	-62.92	14850	20230104	84.51	73900	-62.92	20230410	14850	84.51	20230104	73900	-62.92	20230410	14850	84.51	20230104	0.69	N	042600	500	62 억	204198	N	N	0	N	N
121	20231208	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-50	5	-0.18	44499400	1586	2.86	28200	28350	27800	36200	19500	27850	28057.63	1.64	0	-985	29583	28716	27983	27116	26383	28350	26750	62	8350	500	16710	50	1	12423574	3454	3.83	1.73	12	0.01	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.69	N	042600	500	62 억	204198	N	N	0	N	N
122	20231207	160423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27850	-150	5	-0.54	1543553250	55374	73.42	28850	28850	27250	36400	19600	28000	27875.05	1.60	0	5580	29400	28700	27950	27250	26500	29050	27600	62	8400	500	16800	50	1	12423574	3460	3.84	1.74	12	0.45	7251.00	16038.00	73900	20230410	-62.31	14850	20230104	87.54	73900	-62.31	20230410	14850	87.54	20230104	73900	-62.31	20230410	14850	87.54	20230104	0.71	N	042600	500	62 억	198923	N	N	0	N	N
123	20231207	150425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	-200	5	-0.71	1501758700	53870	71.42	28850	28850	27250	36400	19600	28000	27877.46	1.60	0	4961	29400	28700	27950	27250	26500	29050	27600	62	8400	500	16800	50	1	12423574	3454	3.83	1.73	12	0.43	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.71	N	042600	500	62 억	198923	N	N	0	N	N
124	20231207	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27950	-50	5	-0.18	1404870600	50398	66.82	28850	28850	27250	36400	19600	28000	27875.52	1.60	0	3845	29400	28700	27950	27250	26500	29050	27600	62	8400	500	16800	50	1	12423574	3472	3.85	1.74	12	0.41	7251.00	16038.00	73900	20230410	-62.18	14850	20230104	88.22	73900	-62.18	20230410	14850	88.22	20230104	73900	-62.18	20230410	14850	88.22	20230104	0.71	N	042600	500	62 억	198923	N	N	0	N	N
125	20231207	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28050	50	2	0.18	1231578150	44238	58.65	28850	28850	27250	36400	19600	28000	27839.82	1.60	0	1381	29400	28700	27950	27250	26500	29050	27600	62	8400	500	16800	50	1	12423574	3485	3.87	1.75	12	0.36	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.71	N	042600	500	62 억	198923	N	N	0	N	N
126	20231207	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	150	2	0.54	1018674050	36680	48.63	28850	28850	27250	36400	19600	28000	27771.92	1.60	0	133	29400	28700	27950	27250	26500	29050	27600	62	8400	500	16800	50	1	12423574	3497	3.88	1.76	12	0.30	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.71	N	042600	500	62 억	198923	N	N	0	N	N
127	20231207	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27450	-550	5	-1.96	877588700	31611	41.91	28850	28850	27250	36400	19600	28000	27762.13	1.60	0	-1237	29400	28700	27950	27250	26500	29050	27600	62	8400	500	16800	50	1	12423574	3410	3.79	1.71	12	0.25	7251.00	16038.00	73900	20230410	-62.86	14850	20230104	84.85	73900	-62.86	20230410	14850	84.85	20230104	73900	-62.86	20230410	14850	84.85	20230104	0.71	N	042600	500	62 억	198923	N	N	0	N	N
128	20231207	100420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27600	-400	5	-1.43	619081800	22198	29.43	28850	28850	27250	36400	19600	28000	27889.08	1.60	0	-3405	29400	28700	27950	27250	26500	29050	27600	62	8400	500	16800	50	1	12423574	3429	3.81	1.72	12	0.18	7251.00	16038.00	73900	20230410	-62.65	14850	20230104	85.86	73900	-62.65	20230410	14850	85.86	20230104	73900	-62.65	20230410	14850	85.86	20230104	0.71	N	042600	500	62 억	198923	N	N	0	N	N
129	20231207	090426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28050	50	2	0.18	155142500	5470	7.25	28850	28850	27850	36400	19600	28000	28362.43	1.60	0	-2127	29400	28700	27950	27250	26500	29050	27600	62	8400	500	16800	50	1	12423574	3485	3.87	1.75	12	0.04	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.71	N	042600	500	62 억	198923	N	N	0	N	N
130	20231206	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28000	850	2	3.13	2118496000	75096	93.46	27200	28650	27200	35250	19050	27150	28210.79	1.47	0	16633	30583	28866	27733	26016	24883	28300	25450	62	8100	500	16290	50	1	12423574	3479	3.86	1.75	12	0.60	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.71	N	042600	500	62 억	182546	N	N	0	N	N
131	20231206	150425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27950	800	2	2.95	2030065700	71937	89.53	27200	28650	27200	35250	19050	27150	28220.20	1.47	0	15630	30583	28866	27733	26016	24883	28300	25450	62	8100	500	16290	50	1	12423574	3472	3.85	1.74	12	0.58	7251.00	16038.00	73900	20230410	-62.18	14850	20230104	88.22	73900	-62.18	20230410	14850	88.22	20230104	73900	-62.18	20230410	14850	88.22	20230104	0.71	N	042600	500	62 억	182546	N	N	0	N	N
132	20231206	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28100	950	2	3.50	1780139500	63022	78.43	27200	28650	27200	35250	19050	27150	28246.49	1.47	0	12917	30583	28866	27733	26016	24883	28300	25450	62	8100	500	16290	50	1	12423574	3491	3.88	1.75	12	0.51	7251.00	16038.00	73900	20230410	-61.98	14850	20230104	89.23	73900	-61.98	20230410	14850	89.23	20230104	73900	-61.98	20230410	14850	89.23	20230104	0.71	N	042600	500	62 억	182546	N	N	0	N	N
133	20231206	130420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28550	1400	2	5.16	1585637700	56127	69.85	27200	28650	27200	35250	19050	27150	28251.09	1.47	0	11687	30583	28866	27733	26016	24883	28300	25450	62	8100	500	16290	50	1	12423574	3547	3.94	1.78	12	0.45	7251.00	16038.00	73900	20230410	-61.37	14850	20230104	92.26	73900	-61.37	20230410	14850	92.26	20230104	73900	-61.37	20230410	14850	92.26	20230104	0.71	N	042600	500	62 억	182546	N	N	0	N	N
134	20231206	120418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28350	1200	2	4.42	1468913050	52028	64.75	27200	28650	27200	35250	19050	27150	28233.33	1.47	0	9996	30583	28866	27733	26016	24883	28300	25450	62	8100	500	16290	50	1	12423574	3522	3.91	1.77	12	0.42	7251.00	16038.00	73900	20230410	-61.64	14850	20230104	90.91	73900	-61.64	20230410	14850	90.91	20230104	73900	-61.64	20230410	14850	90.91	20230104	0.71	N	042600	500	62 억	182546	N	N	0	N	N
135	20231206	110425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28400	1250	2	4.60	1116214800	39658	49.36	27200	28550	27200	35250	19050	27150	28146.27	1.47	0	3796	30583	28866	27733	26016	24883	28300	25450	62	8100	500	16290	50	1	12423574	3528	3.92	1.77	12	0.32	7251.00	16038.00	73900	20230410	-61.57	14850	20230104	91.25	73900	-61.57	20230410	14850	91.25	20230104	73900	-61.57	20230410	14850	91.25	20230104	0.71	N	042600	500	62 억	182546	N	N	0	N	N
136	20231206	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	1000	2	3.68	659765900	23481	29.22	27200	28500	27200	35250	19050	27150	28098.27	1.47	0	-2	30583	28866	27733	26016	24883	28300	25450	62	8100	500	16290	50	1	12423574	3497	3.88	1.76	12	0.19	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.71	N	042600	500	62 억	182546	N	N	0	N	N
137	20231206	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27500	350	2	1.29	39939050	1444	1.80	27200	27900	27200	35250	19050	27150	27662.17	1.47	0	-432	30583	28866	27733	26016	24883	28300	25450	62	8100	500	16290	50	1	12423574	3416	3.79	1.71	12	0.01	7251.00	16038.00	73900	20230410	-62.79	14850	20230104	85.19	73900	-62.79	20230410	14850	85.19	20230104	73900	-62.79	20230410	14850	85.19	20230104	0.71	N	042600	500	62 억	182546	N	N	0	N	N
138	20231205	160422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27150	-900	5	-3.21	2253413750	79973	49.41	27700	29450	26600	36450	19650	28050	28177.19	1.47	0	-724	29716	28882	28016	27182	26316	29300	27600	62	8400	500	16830	50	1	12423574	3373	3.74	1.69	12	0.64	7251.00	16038.00	73900	20230410	-63.26	14850	20230104	82.83	73900	-63.26	20230410	14850	82.83	20230104	73900	-63.26	20230410	14850	82.83	20230104	0.69	N	042600	500	62 억	183230	N	N	0	N	N
139	20231205	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27150	-900	5	-3.21	2162572550	76633	47.35	27700	29450	26600	36450	19650	28050	28219.86	1.47	0	-1799	29716	28882	28016	27182	26316	29300	27600	62	8400	500	16830	50	1	12423574	3373	3.74	1.69	12	0.62	7251.00	16038.00	73900	20230410	-63.26	14850	20230104	82.83	73900	-63.26	20230410	14850	82.83	20230104	73900	-63.26	20230410	14850	82.83	20230104	0.69	N	042600	500	62 억	183230	N	N	0	N	N
140	20231205	140422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27350	-700	5	-2.50	2059496650	72861	45.02	27700	29450	26600	36450	19650	28050	28266.10	1.47	0	-2178	29716	28882	28016	27182	26316	29300	27600	62	8400	500	16830	50	1	12423574	3398	3.77	1.71	12	0.59	7251.00	16038.00	73900	20230410	-62.99	14850	20230104	84.18	73900	-62.99	20230410	14850	84.18	20230104	73900	-62.99	20230410	14850	84.18	20230104	0.69	N	042600	500	62 억	183230	N	N	0	N	N
141	20231205	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28300	250	2	0.89	1847658350	65229	40.30	27700	29450	26600	36450	19650	28050	28325.72	1.47	0	-2126	29716	28882	28016	27182	26316	29300	27600	62	8400	500	16830	50	1	12423574	3516	3.90	1.76	12	0.53	7251.00	16038.00	73900	20230410	-61.71	14850	20230104	90.57	73900	-61.71	20230410	14850	90.57	20230104	73900	-61.71	20230410	14850	90.57	20230104	0.69	N	042600	500	62 억	183230	N	N	0	N	N
142	20231205	120418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28300	250	2	0.89	1680091950	59316	36.65	27700	29450	26600	36450	19650	28050	28324.43	1.47	0	-669	29716	28882	28016	27182	26316	29300	27600	62	8400	500	16830	50	1	12423574	3516	3.90	1.76	12	0.48	7251.00	16038.00	73900	20230410	-61.71	14850	20230104	90.57	73900	-61.71	20230410	14850	90.57	20230104	73900	-61.71	20230410	14850	90.57	20230104	0.69	N	042600	500	62 억	183230	N	N	0	N	N
143	20231205	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28400	350	2	1.25	1534056650	54175	33.47	27700	29450	26600	36450	19650	28050	28316.69	1.47	0	-581	29716	28882	28016	27182	26316	29300	27600	62	8400	500	16830	50	1	12423574	3528	3.92	1.77	12	0.44	7251.00	16038.00	73900	20230410	-61.57	14850	20230104	91.25	73900	-61.57	20230410	14850	91.25	20230104	73900	-61.57	20230410	14850	91.25	20230104	0.69	N	042600	500	62 억	183230	N	N	0	N	N
144	20231205	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	-300	5	-1.07	442789900	16237	10.03	27700	28000	26600	36450	19650	28050	27270.43	1.47	0	887	29716	28882	28016	27182	26316	29300	27600	62	8400	500	16830	50	1	12423574	3448	3.83	1.73	12	0.13	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.69	N	042600	500	62 억	183230	N	N	0	N	N
145	20231205	090417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27850	-200	5	-0.71	56431600	2051	1.27	27700	27850	27150	36450	19650	28050	27514.19	1.47	0	142	29716	28882	28016	27182	26316	29300	27600	62	8400	500	16830	50	1	12423574	3460	3.84	1.74	12	0.02	7251.00	16038.00	73900	20230410	-62.31	14850	20230104	87.54	73900	-62.31	20230410	14850	87.54	20230104	73900	-62.31	20230410	14850	87.54	20230104	0.69	N	042600	500	62 억	183230	N	N	0	N	N
146	20231204	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28050	1250	2	4.66	4514472350	160793	275.47	27800	28850	27150	34800	18800	26800	28076.30	1.55	0	-11225	28233	27516	26683	25966	25133	27875	26325	62	8000	500	16080	50	1	12423574	3485	3.87	1.75	12	1.29	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.66	N	042600	500	62 억	192494	N	N	0	N	N
147	20231204	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28100	1300	2	4.85	4364587000	155443	266.31	27800	28850	27150	34800	18800	26800	28078.38	1.55	0	-10547	28233	27516	26683	25966	25133	27875	26325	62	8000	500	16080	50	1	12423574	3491	3.88	1.75	12	1.25	7251.00	16038.00	73900	20230410	-61.98	14850	20230104	89.23	73900	-61.98	20230410	14850	89.23	20230104	73900	-61.98	20230410	14850	89.23	20230104	0.66	N	042600	500	62 억	192494	N	N	0	N	N
148	20231204	140417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28050	1250	2	4.66	4125559700	146904	251.68	27800	28850	27150	34800	18800	26800	28083.37	1.55	0	-8479	28233	27516	26683	25966	25133	27875	26325	62	8000	500	16080	50	1	12423574	3485	3.87	1.75	12	1.18	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.66	N	042600	500	62 억	192494	N	N	0	N	N
149	20231204	130416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27900	1100	2	4.10	3972482400	141439	242.31	27800	28850	27150	34800	18800	26800	28086.19	1.55	0	-9614	28233	27516	26683	25966	25133	27875	26325	62	8000	500	16080	50	1	12423574	3466	3.85	1.74	12	1.14	7251.00	16038.00	73900	20230410	-62.25	14850	20230104	87.88	73900	-62.25	20230410	14850	87.88	20230104	73900	-62.25	20230410	14850	87.88	20230104	0.66	N	042600	500	62 억	192494	N	N	0	N	N
150	20231204	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27900	1100	2	4.10	3733019850	132889	227.67	27800	28850	27150	34800	18800	26800	28091.26	1.55	0	-7599	28233	27516	26683	25966	25133	27875	26325	62	8000	500	16080	50	1	12423574	3466	3.85	1.74	12	1.07	7251.00	16038.00	73900	20230410	-62.25	14850	20230104	87.88	73900	-62.25	20230410	14850	87.88	20230104	73900	-62.25	20230410	14850	87.88	20230104	0.66	N	042600	500	62 억	192494	N	N	0	N	N
151	20231204	110418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	1000	2	3.73	3564067600	126819	217.27	27800	28850	27150	34800	18800	26800	28103.58	1.55	0	-7515	28233	27516	26683	25966	25133	27875	26325	62	8000	500	16080	50	1	12423574	3454	3.83	1.73	12	1.02	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.66	N	042600	500	62 억	192494	N	N	0	N	N
152	20231204	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28350	1550	2	5.78	2665454050	94793	162.40	27800	28850	27150	34800	18800	26800	28118.68	1.55	0	-7351	28233	27516	26683	25966	25133	27875	26325	62	8000	500	16080	50	1	12423574	3522	3.91	1.77	12	0.76	7251.00	16038.00	73900	20230410	-61.64	14850	20230104	90.91	73900	-61.64	20230410	14850	90.91	20230104	73900	-61.64	20230410	14850	90.91	20230104	0.66	N	042600	500	62 억	192494	N	N	0	N	N
153	20231204	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27950	1150	2	4.29	382668900	13726	23.52	27800	28300	27500	34800	18800	26800	27879.13	1.55	0	23	28233	27516	26683	25966	25133	27875	26325	62	8000	500	16080	50	1	12423574	3472	3.85	1.74	12	0.11	7251.00	16038.00	73900	20230410	-62.18	14850	20230104	88.22	73900	-62.18	20230410	14850	88.22	20230104	73900	-62.18	20230410	14850	88.22	20230104	0.66	N	042600	500	62 억	192494	N	N	0	N	N
154	20231201	160417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26800	350	2	1.32	1543629650	57916	30.79	26650	27400	25850	34350	18550	26450	26652.80	1.51	0	2073	29516	27982	26816	25282	24116	28750	26050	62	7900	500	15870	50	1	12423574	3330	3.70	1.67	12	0.47	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.65	N	042600	500	62 억	186989	N	N	0	N	N
155	20231201	150416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27050	600	2	2.27	1354015650	50877	27.05	26650	27400	25850	34350	18550	26450	26613.51	1.51	0	4346	29516	27982	26816	25282	24116	28750	26050	62	7900	500	15870	50	1	12423574	3361	3.73	1.69	12	0.41	7251.00	16038.00	73900	20230410	-63.40	14850	20230104	82.15	73900	-63.40	20230410	14850	82.15	20230104	73900	-63.40	20230410	14850	82.15	20230104	0.65	N	042600	500	62 억	186989	N	N	0	N	N
156	20231201	140416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26800	350	2	1.32	1099997550	41494	22.06	26650	27400	25850	34350	18550	26450	26509.80	1.51	0	5173	29516	27982	26816	25282	24116	28750	26050	62	7900	500	15870	50	1	12423574	3330	3.70	1.67	12	0.33	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.65	N	042600	500	62 억	186989	N	N	0	N	N
157	20231201	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26700	250	2	0.95	1005623300	37954	20.18	26650	27400	25850	34350	18550	26450	26495.84	1.51	0	3878	29516	27982	26816	25282	24116	28750	26050	62	7900	500	15870	50	1	12423574	3317	3.68	1.66	12	0.31	7251.00	16038.00	73900	20230410	-63.87	14850	20230104	79.80	73900	-63.87	20230410	14850	79.80	20230104	73900	-63.87	20230410	14850	79.80	20230104	0.65	N	042600	500	62 억	186989	N	N	0	N	N
158	20231201	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27100	650	2	2.46	907748900	34294	18.23	26650	27400	25850	34350	18550	26450	26469.61	1.51	0	2944	29516	27982	26816	25282	24116	28750	26050	62	7900	500	15870	50	1	12423574	3367	3.74	1.69	12	0.28	7251.00	16038.00	73900	20230410	-63.33	14850	20230104	82.49	73900	-63.33	20230410	14850	82.49	20230104	73900	-63.33	20230410	14850	82.49	20230104	0.65	N	042600	500	62 억	186989	N	N	0	N	N
159	20231201	110417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27000	550	2	2.08	703188250	26670	14.18	26650	27400	25850	34350	18550	26450	26366.26	1.51	0	420	29516	27982	26816	25282	24116	28750	26050	62	7900	500	15870	50	1	12423574	3354	3.72	1.68	12	0.21	7251.00	16038.00	73900	20230410	-63.46	14850	20230104	81.82	73900	-63.46	20230410	14850	81.82	20230104	73900	-63.46	20230410	14850	81.82	20230104	0.65	N	042600	500	62 억	186989	N	N	0	N	N
160	20231201	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26150	-300	5	-1.13	528853000	20125	10.70	26650	27400	25850	34350	18550	26450	26278.41	1.51	0	1560	29516	27982	26816	25282	24116	28750	26050	62	7900	500	15870	50	1	12423574	3249	3.61	1.63	12	0.16	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.65	N	042600	500	62 억	186989	N	N	0	N	N
161	20231201	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	-50	5	-0.19	196203850	7370	3.92	26650	27400	26300	34350	18550	26450	26621.96	1.51	0	-1878	29516	27982	26816	25282	24116	28750	26050	62	7900	500	15870	50	1	12423574	3280	3.64	1.65	12	0.06	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.65	N	042600	500	62 억	186989	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History