KissMeData/054090/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	102210768	60296	96.49	1692	1701	1688	2195	1185	1692	1695.07	2.54	13180	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	633873	N	N	N	N
3	20231229	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	102210768	60296	96.49	1692	1701	1688	2195	1185	1692	1695.07	2.54	13180	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	633873	N	N	N	N
4	20231229	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	102210768	60296	96.49	1692	1701	1688	2195	1185	1692	1695.07	2.54	13180	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	633873	N	N	N	N
5	20231229	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	102210768	60296	96.49	1692	1701	1688	2195	1185	1692	1695.07	2.54	13180	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	633873	N	N	N	N
6	20231229	120605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	102210768	60296	96.49	1692	1701	1688	2195	1185	1692	1695.07	2.54	13180	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	633873	N	N	N	N
7	20231229	110540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	102210768	60296	96.49	1692	1701	1688	2195	1185	1692	1695.07	2.54	13180	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	633873	N	N	N	N
8	20231229	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	102210768	60296	96.49	1692	1701	1688	2195	1185	1692	1695.07	2.54	13180	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	633873	N	N	N	N
9	20231229	090546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	102210768	60296	96.49	1692	1701	1688	2195	1185	1692	1695.07	2.54	13180	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	633873	N	N	N	N
10	20231228	160540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	2	2	0.12	100992364	59580	95.34	1692	1701	1688	2195	1185	1692	1695.07	2.49	0	6180	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.06	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.77	N	054090	500	124 억	620693	N	N	N	N
11	20231228	150545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	3	2	0.18	83989666	49546	79.29	1692	1701	1688	2195	1185	1692	1695.19	2.49	0	5418	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.08	0.45	12	0.20	-65.00	3733.00	3540	20230306	-52.12	1607	20231027	5.48	3540	-52.12	20230306	1607	5.48	20231027	3540	-52.12	20230306	1607	5.48	20231027	2.77	N	054090	500	124 억	620693	N	N	N	N
12	20231228	140540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	6	2	0.35	66075301	38982	62.38	1692	1701	1688	2195	1185	1692	1695.02	2.49	0	292	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	424	-26.12	0.45	12	0.16	-65.00	3733.00	3540	20230306	-52.03	1607	20231027	5.66	3540	-52.03	20230306	1607	5.66	20231027	3540	-52.03	20230306	1607	5.66	20231027	2.77	N	054090	500	124 억	620693	N	N	N	N
13	20231228	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	5	2	0.30	50183810	29618	47.40	1692	1701	1688	2195	1185	1692	1694.37	2.49	0	-519	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	424	-26.11	0.45	12	0.12	-65.00	3733.00	3540	20230306	-52.06	1607	20231027	5.60	3540	-52.06	20230306	1607	5.60	20231027	3540	-52.06	20230306	1607	5.60	20231027	2.77	N	054090	500	124 억	620693	N	N	N	N
14	20231228	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	6	2	0.35	45252027	26713	42.75	1692	1701	1688	2195	1185	1692	1694.01	2.49	0	-884	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	424	-26.12	0.45	12	0.11	-65.00	3733.00	3540	20230306	-52.03	1607	20231027	5.66	3540	-52.03	20230306	1607	5.66	20231027	3540	-52.03	20230306	1607	5.66	20231027	2.77	N	054090	500	124 억	620693	N	N	N	N
15	20231228	110541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	1	2	0.06	39077164	23067	36.91	1692	1701	1688	2195	1185	1692	1694.07	2.49	0	-951	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	423	-26.05	0.45	12	0.09	-65.00	3733.00	3540	20230306	-52.18	1607	20231027	5.35	3540	-52.18	20230306	1607	5.35	20231027	3540	-52.18	20230306	1607	5.35	20231027	2.77	N	054090	500	124 억	620693	N	N	N	N
16	20231228	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	-2	5	-0.12	12044635	7114	11.38	1692	1701	1688	2195	1185	1692	1693.09	2.49	0	-1607	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	422	-26.00	0.45	12	0.03	-65.00	3733.00	3540	20230306	-52.26	1607	20231027	5.16	3540	-52.26	20230306	1607	5.16	20231027	3540	-52.26	20230306	1607	5.16	20231027	2.77	N	054090	500	124 억	620693	N	N	N	N
17	20231228	090539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	9	2	0.53	4435856	2616	4.19	1692	1701	1692	2195	1185	1692	1695.66	2.49	0	-135	1709	1700	1695	1686	1681	1698	1684	125	503	500	1250	1	1	24959232	425	-26.17	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.95	1607	20231027	5.85	3540	-51.95	20230306	1607	5.85	20231027	3540	-51.95	20230306	1607	5.85	20231027	2.77	N	054090	500	124 억	620693	N	N	N	N
18	20231227	160536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	-2	5	-0.12	105897214	62490	76.91	1694	1704	1690	2200	1186	1694	1694.63	2.48	0	1626	1724	1708	1699	1683	1674	1704	1679	125	506	500	1250	1	1	24959232	422	-26.03	0.45	12	0.25	-65.00	3733.00	3540	20230306	-52.20	1607	20231027	5.29	3540	-52.20	20230306	1607	5.29	20231027	3540	-52.20	20230306	1607	5.29	20231027	2.82	N	054090	500	124 억	619072	N	N	N	N
19	20231227	150544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	-2	5	-0.12	99699872	58829	72.41	1694	1704	1690	2200	1186	1694	1694.74	2.48	0	1269	1724	1708	1699	1683	1674	1704	1679	125	506	500	1250	1	1	24959232	422	-26.03	0.45	12	0.24	-65.00	3733.00	3540	20230306	-52.20	1607	20231027	5.29	3540	-52.20	20230306	1607	5.29	20231027	3540	-52.20	20230306	1607	5.29	20231027	2.82	N	054090	500	124 억	619072	N	N	N	N
20	20231227	140542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	1	2	0.06	83710649	49378	60.78	1694	1704	1691	2200	1186	1694	1695.30	2.48	0	-295	1724	1708	1699	1683	1674	1704	1679	125	506	500	1250	1	1	24959232	423	-26.08	0.45	12	0.20	-65.00	3733.00	3540	20230306	-52.12	1607	20231027	5.48	3540	-52.12	20230306	1607	5.48	20231027	3540	-52.12	20230306	1607	5.48	20231027	2.82	N	054090	500	124 억	619072	N	N	N	N
21	20231227	130537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	5	2	0.30	76906790	45359	55.83	1694	1704	1691	2200	1186	1694	1695.51	2.48	0	-1181	1724	1708	1699	1683	1674	1704	1679	125	506	500	1250	1	1	24959232	424	-26.14	0.46	12	0.18	-65.00	3733.00	3540	20230306	-52.01	1607	20231027	5.72	3540	-52.01	20230306	1607	5.72	20231027	3540	-52.01	20230306	1607	5.72	20231027	2.82	N	054090	500	124 억	619072	N	N	N	N
22	20231227	120537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	6	2	0.35	47626224	28060	34.54	1694	1704	1691	2200	1186	1694	1697.30	2.48	0	-1447	1724	1708	1699	1683	1674	1704	1679	125	506	500	1250	1	1	24959232	424	-26.15	0.46	12	0.11	-65.00	3733.00	3540	20230306	-51.98	1607	20231027	5.79	3540	-51.98	20230306	1607	5.79	20231027	3540	-51.98	20230306	1607	5.79	20231027	2.82	N	054090	500	124 억	619072	N	N	N	N
23	20231227	110540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1703	9	2	0.53	42187750	24852	30.59	1694	1704	1691	2200	1186	1694	1697.56	2.48	0	-1724	1724	1708	1699	1683	1674	1704	1679	125	506	500	1250	1	1	24959232	425	-26.20	0.46	12	0.10	-65.00	3733.00	3540	20230306	-51.89	1607	20231027	5.97	3540	-51.89	20230306	1607	5.97	20231027	3540	-51.89	20230306	1607	5.97	20231027	2.82	N	054090	500	124 억	619072	N	N	N	N
24	20231227	100542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1691	-3	5	-0.18	27877172	16427	20.22	1694	1701	1691	2200	1186	1694	1697.03	2.48	0	-3243	1724	1708	1699	1683	1674	1704	1679	125	506	500	1250	1	1	24959232	422	-26.02	0.45	12	0.07	-65.00	3733.00	3540	20230306	-52.23	1607	20231027	5.23	3540	-52.23	20230306	1607	5.23	20231027	3540	-52.23	20230306	1607	5.23	20231027	2.82	N	054090	500	124 억	619072	N	N	N	N
25	20231227	090542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	4	2	0.24	4570416	2698	3.32	1694	1698	1694	2200	1186	1694	1694.00	2.48	0	-200	1724	1708	1699	1683	1674	1704	1679	125	506	500	1250	1	1	24959232	424	-26.12	0.45	12	0.01	-65.00	3733.00	3540	20230306	-52.03	1607	20231027	5.66	3540	-52.03	20230306	1607	5.66	20231027	3540	-52.03	20230306	1607	5.66	20231027	2.82	N	054090	500	124 억	619072	N	N	N	N
26	20231226	160543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	-15	5	-0.88	137429085	81193	113.91	1712	1715	1690	2220	1197	1709	1692.62	2.48	0	830	1728	1718	1710	1700	1692	1714	1696	125	511	500	1260	1	1	24959232	423	-26.06	0.45	12	0.33	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	3540	-52.15	20230306	1607	5.41	20231027	3540	-52.15	20230306	1607	5.41	20231027	2.89	N	054090	500	124 억	618237	N	N	N	N
27	20231226	150540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	-16	5	-0.94	122125346	72148	101.22	1712	1715	1690	2220	1197	1709	1692.71	2.48	0	-5	1728	1718	1710	1700	1692	1714	1696	125	511	500	1260	1	1	24959232	423	-26.05	0.45	12	0.29	-65.00	3733.00	3540	20230306	-52.18	1607	20231027	5.35	3540	-52.18	20230306	1607	5.35	20231027	3540	-52.18	20230306	1607	5.35	20231027	2.89	N	054090	500	124 억	618237	N	N	N	N
28	20231226	140541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	-17	5	-0.99	96810046	57185	80.23	1712	1715	1690	2220	1197	1709	1692.93	2.48	0	-2002	1728	1718	1710	1700	1692	1714	1696	125	511	500	1260	1	1	24959232	422	-26.03	0.45	12	0.23	-65.00	3733.00	3540	20230306	-52.20	1607	20231027	5.29	3540	-52.20	20230306	1607	5.29	20231027	3540	-52.20	20230306	1607	5.29	20231027	2.89	N	054090	500	124 억	618237	N	N	N	N
29	20231226	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	-17	5	-0.99	93835041	55427	77.76	1712	1715	1690	2220	1197	1709	1692.95	2.48	0	-2401	1728	1718	1710	1700	1692	1714	1696	125	511	500	1260	1	1	24959232	422	-26.03	0.45	12	0.22	-65.00	3733.00	3540	20230306	-52.20	1607	20231027	5.29	3540	-52.20	20230306	1607	5.29	20231027	3540	-52.20	20230306	1607	5.29	20231027	2.89	N	054090	500	124 억	618237	N	N	N	N
30	20231226	120540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	-16	5	-0.94	84928823	50160	70.37	1712	1715	1690	2220	1197	1709	1693.16	2.48	0	-2758	1728	1718	1710	1700	1692	1714	1696	125	511	500	1260	1	1	24959232	423	-26.05	0.45	12	0.20	-65.00	3733.00	3540	20230306	-52.18	1607	20231027	5.35	3540	-52.18	20230306	1607	5.35	20231027	3540	-52.18	20230306	1607	5.35	20231027	2.89	N	054090	500	124 억	618237	N	N	N	N
31	20231226	110543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	-16	5	-0.94	54967676	32442	45.52	1712	1715	1691	2220	1197	1709	1694.34	2.48	0	-4809	1728	1718	1710	1700	1692	1714	1696	125	511	500	1260	1	1	24959232	423	-26.05	0.45	12	0.13	-65.00	3733.00	3540	20230306	-52.18	1607	20231027	5.35	3540	-52.18	20230306	1607	5.35	20231027	3540	-52.18	20230306	1607	5.35	20231027	2.89	N	054090	500	124 억	618237	N	N	N	N
32	20231226	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	-17	5	-0.99	34590657	20396	28.62	1712	1715	1691	2220	1197	1709	1695.95	2.48	0	-6127	1728	1718	1710	1700	1692	1714	1696	125	511	500	1260	1	1	24959232	422	-26.03	0.45	12	0.08	-65.00	3733.00	3540	20230306	-52.20	1607	20231027	5.29	3540	-52.20	20230306	1607	5.29	20231027	3540	-52.20	20230306	1607	5.29	20231027	2.89	N	054090	500	124 억	618237	N	N	N	N
33	20231226	090542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	-8	5	-0.47	5133562	3010	4.22	1712	1715	1699	2220	1197	1709	1705.50	2.48	0	-1933	1728	1718	1710	1700	1692	1714	1696	125	511	500	1260	1	1	24959232	425	-26.17	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.95	1607	20231027	5.85	3540	-51.95	20230306	1607	5.85	20231027	3540	-51.95	20230306	1607	5.85	20231027	2.89	N	054090	500	124 억	618237	N	N	N	N
34	20231222	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	-2	5	-0.12	121632770	71197	113.11	1711	1720	1702	2220	1198	1711	1708.40	2.46	0	5400	1731	1720	1713	1702	1695	1717	1699	125	509	500	1260	1	1	24959232	427	-26.29	0.46	12	0.29	-65.00	3733.00	3540	20230306	-51.72	1607	20231027	6.35	3540	-51.72	20230306	1607	6.35	20231027	3540	-51.72	20230306	1607	6.35	20231027	2.88	N	054090	500	124 억	612837	N	N	N	N
35	20231222	150533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	-5	5	-0.29	111946096	65510	104.08	1711	1720	1702	2220	1198	1711	1708.84	2.46	0	5530	1731	1720	1713	1702	1695	1717	1699	125	509	500	1260	1	1	24959232	426	-26.25	0.46	12	0.26	-65.00	3733.00	3540	20230306	-51.81	1607	20231027	6.16	3540	-51.81	20230306	1607	6.16	20231027	3540	-51.81	20230306	1607	6.16	20231027	2.88	N	054090	500	124 억	612837	N	N	N	N
36	20231222	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	-4	5	-0.23	71934410	42044	66.80	1711	1720	1702	2220	1198	1711	1710.93	2.46	0	3065	1731	1720	1713	1702	1695	1717	1699	125	509	500	1260	1	1	24959232	426	-26.26	0.46	12	0.17	-65.00	3733.00	3540	20230306	-51.78	1607	20231027	6.22	3540	-51.78	20230306	1607	6.22	20231027	3540	-51.78	20230306	1607	6.22	20231027	2.88	N	054090	500	124 억	612837	N	N	N	N
37	20231222	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	5	2	0.29	64902910	37923	60.25	1711	1720	1702	2220	1198	1711	1711.44	2.46	0	2986	1731	1720	1713	1702	1695	1717	1699	125	509	500	1260	1	1	24959232	428	-26.40	0.46	12	0.15	-65.00	3733.00	3540	20230306	-51.53	1607	20231027	6.78	3540	-51.53	20230306	1607	6.78	20231027	3540	-51.53	20230306	1607	6.78	20231027	2.88	N	054090	500	124 억	612837	N	N	N	N
38	20231222	120529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	-2	5	-0.12	59018487	34487	54.79	1711	1720	1702	2220	1198	1711	1711.33	2.46	0	3206	1731	1720	1713	1702	1695	1717	1699	125	509	500	1260	1	1	24959232	427	-26.29	0.46	12	0.14	-65.00	3733.00	3540	20230306	-51.72	1607	20231027	6.35	3540	-51.72	20230306	1607	6.35	20231027	3540	-51.72	20230306	1607	6.35	20231027	2.88	N	054090	500	124 억	612837	N	N	N	N
39	20231222	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	-7	5	-0.41	55886092	32649	51.87	1711	1720	1702	2220	1198	1711	1711.72	2.46	0	2910	1731	1720	1713	1702	1695	1717	1699	125	509	500	1260	1	1	24959232	425	-26.22	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.86	1607	20231027	6.04	3540	-51.86	20230306	1607	6.04	20231027	3540	-51.86	20230306	1607	6.04	20231027	2.88	N	054090	500	124 억	612837	N	N	N	N
40	20231222	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	7	2	0.41	26565546	15533	24.68	1711	1720	1706	2220	1198	1711	1710.26	2.46	0	2284	1731	1720	1713	1702	1695	1717	1699	125	509	500	1260	1	1	24959232	429	-26.43	0.46	12	0.06	-65.00	3733.00	3540	20230306	-51.47	1607	20231027	6.91	3540	-51.47	20230306	1607	6.91	20231027	3540	-51.47	20230306	1607	6.91	20231027	2.88	N	054090	500	124 억	612837	N	N	N	N
41	20231222	090529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	8	2	0.47	1184168	689	1.09	1711	1720	1711	2220	1198	1711	1718.68	2.46	0	-2	1731	1720	1713	1702	1695	1717	1699	125	509	500	1260	1	1	24959232	429	-26.45	0.46	12	0.00	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.88	N	054090	500	124 억	612837	N	N	N	N
42	20231221	160528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1711	-9	5	-0.52	105997374	61923	182.77	1724	1724	1706	2235	1204	1720	1711.76	2.46	0	-623	1744	1732	1723	1711	1702	1738	1717	125	515	500	1270	1	1	24959232	427	-26.32	0.46	12	0.25	-65.00	3733.00	3540	20230306	-51.67	1607	20231027	6.47	3540	-51.67	20230306	1607	6.47	20231027	3540	-51.67	20230306	1607	6.47	20231027	2.88	N	054090	500	124 억	613460	N	N	N	N
43	20231221	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	-11	5	-0.64	102406986	59825	176.57	1724	1724	1706	2235	1204	1720	1711.78	2.46	0	-804	1744	1732	1723	1711	1702	1738	1717	125	515	500	1270	1	1	24959232	427	-26.29	0.46	12	0.24	-65.00	3733.00	3540	20230306	-51.72	1607	20231027	6.35	3540	-51.72	20230306	1607	6.35	20231027	3540	-51.72	20230306	1607	6.35	20231027	2.88	N	054090	500	124 억	613460	N	N	N	N
44	20231221	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1712	-8	5	-0.47	96147180	56166	165.77	1724	1724	1706	2235	1204	1720	1711.84	2.46	0	-804	1744	1732	1723	1711	1702	1738	1717	125	515	500	1270	1	1	24959232	427	-26.34	0.46	12	0.23	-65.00	3733.00	3540	20230306	-51.64	1607	20231027	6.53	3540	-51.64	20230306	1607	6.53	20231027	3540	-51.64	20230306	1607	6.53	20231027	2.88	N	054090	500	124 억	613460	N	N	N	N
45	20231221	130528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	-7	5	-0.41	93723948	54751	161.60	1724	1724	1706	2235	1204	1720	1711.82	2.46	0	-745	1744	1732	1723	1711	1702	1738	1717	125	515	500	1270	1	1	24959232	428	-26.35	0.46	12	0.22	-65.00	3733.00	3540	20230306	-51.61	1607	20231027	6.60	3540	-51.61	20230306	1607	6.60	20231027	3540	-51.61	20230306	1607	6.60	20231027	2.88	N	054090	500	124 억	613460	N	N	N	N
46	20231221	120531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	-11	5	-0.64	89144348	52078	153.71	1724	1724	1706	2235	1204	1720	1711.75	2.46	0	-745	1744	1732	1723	1711	1702	1738	1717	125	515	500	1270	1	1	24959232	427	-26.29	0.46	12	0.21	-65.00	3733.00	3540	20230306	-51.72	1607	20231027	6.35	3540	-51.72	20230306	1607	6.35	20231027	3540	-51.72	20230306	1607	6.35	20231027	2.88	N	054090	500	124 억	613460	N	N	N	N
47	20231221	110530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	-13	5	-0.76	86333288	50435	148.86	1724	1724	1706	2235	1204	1720	1711.77	2.46	0	-941	1744	1732	1723	1711	1702	1738	1717	125	515	500	1270	1	1	24959232	426	-26.26	0.46	12	0.20	-65.00	3733.00	3540	20230306	-51.78	1607	20231027	6.22	3540	-51.78	20230306	1607	6.22	20231027	3540	-51.78	20230306	1607	6.22	20231027	2.88	N	054090	500	124 억	613460	N	N	N	N
48	20231221	100527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	-1	5	-0.06	13264925	7721	22.79	1724	1724	1713	2235	1204	1720	1718.03	2.46	0	-2284	1744	1732	1723	1711	1702	1738	1717	125	515	500	1270	1	1	24959232	429	-26.45	0.46	12	0.03	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.88	N	054090	500	124 억	613460	N	N	N	N
49	20231221	090529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	0	3	0.00	7667738	4461	13.17	1724	1724	1713	2235	1204	1720	1718.84	2.46	0	-2794	1744	1732	1723	1711	1702	1738	1717	125	515	500	1270	1	1	24959232	429	-26.46	0.46	12	0.02	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.88	N	054090	500	124 억	613460	N	N	N	N
50	20231220	160529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	8	2	0.47	57852844	33638	81.55	1714	1735	1714	2225	1199	1712	1719.87	2.44	0	3987	1729	1720	1714	1705	1699	1725	1710	125	513	500	1260	1	1	24959232	429	-26.46	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.87	N	054090	500	124 억	609473	N	N	N	N
51	20231220	150558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	8	2	0.47	54956494	31954	77.47	1714	1735	1714	2225	1199	1712	1719.86	2.44	0	3816	1729	1720	1714	1705	1699	1725	1710	125	513	500	1260	1	1	24959232	429	-26.46	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.87	N	054090	500	124 억	609473	N	N	N	N
52	20231220	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	7	2	0.41	45372989	26377	63.95	1714	1735	1714	2225	1199	1712	1720.17	2.44	0	3091	1729	1720	1714	1705	1699	1725	1710	125	513	500	1260	1	1	24959232	429	-26.45	0.46	12	0.11	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.87	N	054090	500	124 억	609473	N	N	N	N
53	20231220	130600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	8	2	0.47	41031849	23851	57.82	1714	1735	1714	2225	1199	1712	1720.34	2.44	0	3091	1729	1720	1714	1705	1699	1725	1710	125	513	500	1260	1	1	24959232	429	-26.46	0.46	12	0.10	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.87	N	054090	500	124 억	609473	N	N	N	N
54	20231220	120526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	7	2	0.41	34727939	20184	48.93	1714	1735	1714	2225	1199	1712	1720.57	2.44	0	3009	1729	1720	1714	1705	1699	1725	1710	125	513	500	1260	1	1	24959232	429	-26.45	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.87	N	054090	500	124 억	609473	N	N	N	N
55	20231220	110529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	6	2	0.35	25663640	14907	36.14	1714	1735	1714	2225	1199	1712	1721.58	2.44	0	2986	1729	1720	1714	1705	1699	1725	1710	125	513	500	1260	1	1	24959232	429	-26.43	0.46	12	0.06	-65.00	3733.00	3540	20230306	-51.47	1607	20231027	6.91	3540	-51.47	20230306	1607	6.91	20231027	3540	-51.47	20230306	1607	6.91	20231027	2.87	N	054090	500	124 억	609473	N	N	N	N
56	20231220	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	7	2	0.41	18489923	10734	26.02	1714	1735	1714	2225	1199	1712	1722.56	2.44	0	256	1729	1720	1714	1705	1699	1725	1710	125	513	500	1260	1	1	24959232	429	-26.45	0.46	12	0.04	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.87	N	054090	500	124 억	609473	N	N	N	N
57	20231220	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	6	2	0.35	286612	167	0.40	1714	1719	1714	2225	1199	1712	1716.24	2.44	0	-10	1729	1720	1714	1705	1699	1725	1710	125	513	500	1260	1	1	24959232	429	-26.43	0.46	12	0.00	-65.00	3733.00	3540	20230306	-51.47	1607	20231027	6.91	3540	-51.47	20230306	1607	6.91	20231027	3540	-51.47	20230306	1607	6.91	20231027	2.87	N	054090	500	124 억	609473	N	N	N	N
58	20231219	160528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1712	-8	5	-0.47	70008105	40860	102.89	1708	1723	1708	2235	1204	1720	1713.37	2.43	0	1947	1728	1724	1718	1714	1708	1726	1716	125	515	500	1270	1	1	24959232	427	-26.34	0.46	12	0.16	-65.00	3733.00	3540	20230306	-51.64	1607	20231027	6.53	3540	-51.64	20230306	1607	6.53	20231027	3540	-51.64	20230306	1607	6.53	20231027	2.91	N	054090	500	124 억	607480	N	N	N	N
59	20231219	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1711	-9	5	-0.52	65804878	38405	96.71	1708	1723	1708	2235	1204	1720	1713.45	2.43	0	1609	1728	1724	1718	1714	1708	1726	1716	125	515	500	1270	1	1	24959232	427	-26.32	0.46	12	0.15	-65.00	3733.00	3540	20230306	-51.67	1607	20231027	6.47	3540	-51.67	20230306	1607	6.47	20231027	3540	-51.67	20230306	1607	6.47	20231027	2.91	N	054090	500	124 억	607480	N	N	N	N
60	20231219	140527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1708	-12	5	-0.70	63544593	37086	93.39	1708	1723	1708	2235	1204	1720	1713.44	2.43	0	1669	1728	1724	1718	1714	1708	1726	1716	125	515	500	1270	1	1	24959232	426	-26.28	0.46	12	0.15	-65.00	3733.00	3540	20230306	-51.75	1607	20231027	6.29	3540	-51.75	20230306	1607	6.29	20231027	3540	-51.75	20230306	1607	6.29	20231027	2.91	N	054090	500	124 억	607480	N	N	N	N
61	20231219	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1715	-5	5	-0.29	30808294	17965	45.24	1708	1723	1708	2235	1204	1720	1714.91	2.43	0	1649	1728	1724	1718	1714	1708	1726	1716	125	515	500	1270	1	1	24959232	428	-26.38	0.46	12	0.07	-65.00	3733.00	3540	20230306	-51.55	1607	20231027	6.72	3540	-51.55	20230306	1607	6.72	20231027	3540	-51.55	20230306	1607	6.72	20231027	2.91	N	054090	500	124 억	607480	N	N	N	N
62	20231219	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	-2	5	-0.12	27199483	15861	39.94	1708	1723	1708	2235	1204	1720	1714.87	2.43	0	1652	1728	1724	1718	1714	1708	1726	1716	125	515	500	1270	1	1	24959232	429	-26.43	0.46	12	0.06	-65.00	3733.00	3540	20230306	-51.47	1607	20231027	6.91	3540	-51.47	20230306	1607	6.91	20231027	3540	-51.47	20230306	1607	6.91	20231027	2.91	N	054090	500	124 억	607480	N	N	N	N
63	20231219	110529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	-4	5	-0.23	18945631	11051	27.83	1708	1723	1708	2235	1204	1720	1714.38	2.43	0	1610	1728	1724	1718	1714	1708	1726	1716	125	515	500	1270	1	1	24959232	428	-26.40	0.46	12	0.04	-65.00	3733.00	3540	20230306	-51.53	1607	20231027	6.78	3540	-51.53	20230306	1607	6.78	20231027	3540	-51.53	20230306	1607	6.78	20231027	2.91	N	054090	500	124 억	607480	N	N	N	N
64	20231219	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	-1	5	-0.06	16589396	9679	24.37	1708	1723	1708	2235	1204	1720	1713.96	2.43	0	1610	1728	1724	1718	1714	1708	1726	1716	125	515	500	1270	1	1	24959232	429	-26.45	0.46	12	0.04	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.91	N	054090	500	124 억	607480	N	N	N	N
65	20231219	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1721	1	2	0.06	6030598	3525	8.88	1708	1722	1708	2235	1204	1720	1710.81	2.43	0	399	1728	1724	1718	1714	1708	1726	1716	125	515	500	1270	1	1	24959232	430	-26.48	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.38	1607	20231027	7.09	3540	-51.38	20230306	1607	7.09	20231027	3540	-51.38	20230306	1607	7.09	20231027	2.91	N	054090	500	124 억	607480	N	N	N	N
66	20231218	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	2	2	0.12	66073198	38481	80.47	1718	1722	1712	2230	1203	1718	1717.02	2.43	0	1181	1728	1723	1716	1711	1704	1725	1713	125	512	500	1270	1	1	24959232	429	-26.46	0.46	12	0.15	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.90	N	054090	500	124 억	605815	N	N	N	N
67	20231218	150527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1721	3	2	0.17	54363732	31664	66.21	1718	1722	1712	2230	1203	1718	1716.89	2.43	0	1007	1728	1723	1716	1711	1704	1725	1713	125	512	500	1270	1	1	24959232	430	-26.48	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.38	1607	20231027	7.09	3540	-51.38	20230306	1607	7.09	20231027	3540	-51.38	20230306	1607	7.09	20231027	2.90	N	054090	500	124 억	605815	N	N	N	N
68	20231218	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	2	2	0.12	42804124	24939	52.15	1718	1720	1712	2230	1203	1718	1716.35	2.43	0	579	1728	1723	1716	1711	1704	1725	1713	125	512	500	1270	1	1	24959232	429	-26.46	0.46	12	0.10	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.90	N	054090	500	124 억	605815	N	N	N	N
69	20231218	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	1	2	0.06	40139207	23388	48.91	1718	1720	1712	2230	1203	1718	1716.23	2.43	0	-251	1728	1723	1716	1711	1704	1725	1713	125	512	500	1270	1	1	24959232	429	-26.45	0.46	12	0.09	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.90	N	054090	500	124 억	605815	N	N	N	N
70	20231218	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	0	3	0.00	36398502	21210	44.35	1718	1720	1712	2230	1203	1718	1716.10	2.43	0	-257	1728	1723	1716	1711	1704	1725	1713	125	512	500	1270	1	1	24959232	429	-26.43	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.47	1607	20231027	6.91	3540	-51.47	20230306	1607	6.91	20231027	3540	-51.47	20230306	1607	6.91	20231027	2.90	N	054090	500	124 억	605815	N	N	N	N
71	20231218	110524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	2	2	0.12	34190714	19925	41.66	1718	1720	1712	2230	1203	1718	1715.97	2.43	0	-634	1728	1723	1716	1711	1704	1725	1713	125	512	500	1270	1	1	24959232	429	-26.46	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.90	N	054090	500	124 억	605815	N	N	N	N
72	20231218	100524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1715	-3	5	-0.17	22683018	13215	27.63	1718	1720	1712	2230	1203	1718	1716.46	2.43	0	-5575	1728	1723	1716	1711	1704	1725	1713	125	512	500	1270	1	1	24959232	428	-26.38	0.46	12	0.05	-65.00	3733.00	3540	20230306	-51.55	1607	20231027	6.72	3540	-51.55	20230306	1607	6.72	20231027	3540	-51.55	20230306	1607	6.72	20231027	2.90	N	054090	500	124 억	605815	N	N	N	N
73	20231218	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	2	2	0.12	2391656	1392	2.91	1718	1720	1718	2230	1203	1718	1718.14	2.43	0	-152	1728	1723	1716	1711	1704	1725	1713	125	512	500	1270	1	1	24959232	429	-26.46	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.90	N	054090	500	124 억	605815	N	N	N	N
74	20231215	160522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	10	2	0.59	81859481	47704	80.12	1716	1721	1709	2220	1196	1708	1715.98	2.42	0	1192	1738	1722	1711	1695	1684	1717	1690	125	512	500	1260	1	1	24959232	429	-26.43	0.46	12	0.19	-65.00	3733.00	3540	20230306	-51.47	1607	20231027	6.91	3540	-51.47	20230306	1607	6.91	20231027	3540	-51.47	20230306	1607	6.91	20231027	2.91	N	054090	500	124 억	604623	N	N	N	N
75	20231215	150525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1721	13	2	0.76	79678829	46435	77.99	1716	1721	1709	2220	1196	1708	1715.92	2.42	0	739	1738	1722	1711	1695	1684	1717	1690	125	512	500	1260	1	1	24959232	430	-26.48	0.46	12	0.19	-65.00	3733.00	3540	20230306	-51.38	1607	20231027	7.09	3540	-51.38	20230306	1607	7.09	20231027	3540	-51.38	20230306	1607	7.09	20231027	2.91	N	054090	500	124 억	604623	N	N	N	N
76	20231215	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1717	9	2	0.53	58208784	33921	56.97	1716	1721	1709	2220	1196	1708	1716.01	2.42	0	2821	1738	1722	1711	1695	1684	1717	1690	125	512	500	1260	1	1	24959232	429	-26.42	0.46	12	0.14	-65.00	3733.00	3540	20230306	-51.50	1607	20231027	6.85	3540	-51.50	20230306	1607	6.85	20231027	3540	-51.50	20230306	1607	6.85	20231027	2.91	N	054090	500	124 억	604623	N	N	N	N
77	20231215	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1721	13	2	0.76	42980314	25050	42.07	1716	1721	1709	2220	1196	1708	1715.78	2.42	0	2744	1738	1722	1711	1695	1684	1717	1690	125	512	500	1260	1	1	24959232	430	-26.48	0.46	12	0.10	-65.00	3733.00	3540	20230306	-51.38	1607	20231027	7.09	3540	-51.38	20230306	1607	7.09	20231027	3540	-51.38	20230306	1607	7.09	20231027	2.91	N	054090	500	124 억	604623	N	N	N	N
78	20231215	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	10	2	0.59	34220317	19957	33.52	1716	1721	1709	2220	1196	1708	1714.70	2.42	0	2978	1738	1722	1711	1695	1684	1717	1690	125	512	500	1260	1	1	24959232	429	-26.43	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.47	1607	20231027	6.91	3540	-51.47	20230306	1607	6.91	20231027	3540	-51.47	20230306	1607	6.91	20231027	2.91	N	054090	500	124 억	604623	N	N	N	N
79	20231215	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	10	2	0.59	26132045	15253	25.62	1716	1721	1709	2220	1196	1708	1713.24	2.42	0	2801	1738	1722	1711	1695	1684	1717	1690	125	512	500	1260	1	1	24959232	429	-26.43	0.46	12	0.06	-65.00	3733.00	3540	20230306	-51.47	1607	20231027	6.91	3540	-51.47	20230306	1607	6.91	20231027	3540	-51.47	20230306	1607	6.91	20231027	2.91	N	054090	500	124 억	604623	N	N	N	N
80	20231215	100523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1712	4	2	0.23	18794458	10977	18.44	1716	1720	1709	2220	1196	1708	1712.17	2.42	0	2130	1738	1722	1711	1695	1684	1717	1690	125	512	500	1260	1	1	24959232	427	-26.34	0.46	12	0.04	-65.00	3733.00	3540	20230306	-51.64	1607	20231027	6.53	3540	-51.64	20230306	1607	6.53	20231027	3540	-51.64	20230306	1607	6.53	20231027	2.91	N	054090	500	124 억	604623	N	N	N	N
81	20231215	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1717	9	2	0.53	3116798	1816	3.05	1716	1717	1716	2220	1196	1708	1716.30	2.42	0	281	1738	1722	1711	1695	1684	1717	1690	125	512	500	1260	1	1	24959232	429	-26.42	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.50	1607	20231027	6.85	3540	-51.50	20230306	1607	6.85	20231027	3540	-51.50	20230306	1607	6.85	20231027	2.91	N	054090	500	124 억	604623	N	N	N	N
82	20231214	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1708	-16	5	-0.93	98901043	57866	222.23	1717	1727	1700	2240	1207	1724	1709.14	2.42	0	843	1744	1734	1722	1712	1700	1728	1706	125	516	500	1270	1	1	24959232	426	-26.28	0.46	12	0.23	-65.00	3733.00	3540	20230306	-51.75	1607	20231027	6.29	3540	-51.75	20230306	1607	6.29	20231027	3540	-51.75	20230306	1607	6.29	20231027	2.93	N	054090	500	124 억	603657	N	N	N	N
83	20231214	150538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	-14	5	-0.81	97830717	57239	219.82	1717	1727	1700	2240	1207	1724	1709.16	2.42	0	856	1744	1734	1722	1712	1700	1728	1706	125	516	500	1270	1	1	24959232	427	-26.31	0.46	12	0.23	-65.00	3733.00	3540	20230306	-51.69	1607	20231027	6.41	3540	-51.69	20230306	1607	6.41	20231027	3540	-51.69	20230306	1607	6.41	20231027	2.93	N	054090	500	124 억	603657	N	N	N	N
84	20231214	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	-10	5	-0.58	81395734	47576	182.71	1717	1727	1700	2240	1207	1724	1710.86	2.42	0	878	1744	1734	1722	1712	1700	1728	1706	125	516	500	1270	1	1	24959232	428	-26.37	0.46	12	0.19	-65.00	3733.00	3540	20230306	-51.58	1607	20231027	6.66	3540	-51.58	20230306	1607	6.66	20231027	3540	-51.58	20230306	1607	6.66	20231027	2.93	N	054090	500	124 억	603657	N	N	N	N
85	20231214	130534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1712	-12	5	-0.70	63749112	37210	142.90	1717	1727	1704	2240	1207	1724	1713.23	2.42	0	-1561	1744	1734	1722	1712	1700	1728	1706	125	516	500	1270	1	1	24959232	427	-26.34	0.46	12	0.15	-65.00	3733.00	3540	20230306	-51.64	1607	20231027	6.53	3540	-51.64	20230306	1607	6.53	20231027	3540	-51.64	20230306	1607	6.53	20231027	2.93	N	054090	500	124 억	603657	N	N	N	N
86	20231214	120545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	-8	5	-0.46	53538924	31232	119.94	1717	1727	1705	2240	1207	1724	1714.23	2.42	0	-1428	1744	1734	1722	1712	1700	1728	1706	125	516	500	1270	1	1	24959232	428	-26.40	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.53	1607	20231027	6.78	3540	-51.53	20230306	1607	6.78	20231027	3540	-51.53	20230306	1607	6.78	20231027	2.93	N	054090	500	124 억	603657	N	N	N	N
87	20231214	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1711	-13	5	-0.75	50501478	29458	113.13	1717	1727	1705	2240	1207	1724	1714.36	2.42	0	-782	1744	1734	1722	1712	1700	1728	1706	125	516	500	1270	1	1	24959232	427	-26.32	0.46	12	0.12	-65.00	3733.00	3540	20230306	-51.67	1607	20231027	6.47	3540	-51.67	20230306	1607	6.47	20231027	3540	-51.67	20230306	1607	6.47	20231027	2.93	N	054090	500	124 억	603657	N	N	N	N
88	20231214	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	-5	5	-0.29	17317296	10072	38.68	1717	1727	1717	2240	1207	1724	1719.35	2.42	0	1022	1744	1734	1722	1712	1700	1728	1706	125	516	500	1270	1	1	24959232	429	-26.45	0.46	12	0.04	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.93	N	054090	500	124 억	603657	N	N	N	N
89	20231214	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	-1	5	-0.06	10608351	6174	23.71	1717	1727	1717	2240	1207	1724	1718.23	2.42	0	783	1744	1734	1722	1712	1700	1728	1706	125	516	500	1270	1	1	24959232	430	-26.51	0.46	12	0.02	-65.00	3733.00	3540	20230306	-51.33	1607	20231027	7.22	3540	-51.33	20230306	1607	7.22	20231027	3540	-51.33	20230306	1607	7.22	20231027	2.93	N	054090	500	124 억	603657	N	N	N	N
90	20231213	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1724	-1	5	-0.06	44716459	26002	74.50	1729	1732	1710	2240	1208	1725	1719.73	2.42	0	-572	1745	1734	1727	1716	1709	1731	1713	125	515	500	1270	1	1	24959232	430	-26.52	0.46	12	0.10	-65.00	3733.00	3540	20230306	-51.30	1607	20231027	7.28	3540	-51.30	20230306	1607	7.28	20231027	3540	-51.30	20230306	1607	7.28	20231027	2.89	N	054090	500	124 억	604234	N	N	N	N
91	20231213	150530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	-5	5	-0.29	43456978	25271	72.40	1729	1732	1710	2240	1208	1725	1719.64	2.42	0	-490	1745	1734	1727	1716	1709	1731	1713	125	515	500	1270	1	1	24959232	429	-26.46	0.46	12	0.10	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.89	N	054090	500	124 억	604234	N	N	N	N
92	20231213	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1725	0	3	0.00	35614730	20700	59.31	1729	1732	1710	2240	1208	1725	1720.52	2.42	0	-500	1745	1734	1727	1716	1709	1731	1713	125	515	500	1270	1	1	24959232	431	-26.54	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.27	1607	20231027	7.34	3540	-51.27	20230306	1607	7.34	20231027	3540	-51.27	20230306	1607	7.34	20231027	2.89	N	054090	500	124 억	604234	N	N	N	N
93	20231213	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1726	1	2	0.06	32844907	19087	54.68	1729	1732	1710	2240	1208	1725	1720.80	2.42	0	-817	1745	1734	1727	1716	1709	1731	1713	125	515	500	1270	1	1	24959232	431	-26.55	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.24	1607	20231027	7.41	3540	-51.24	20230306	1607	7.41	20231027	3540	-51.24	20230306	1607	7.41	20231027	2.89	N	054090	500	124 억	604234	N	N	N	N
94	20231213	120527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	-5	5	-0.29	25161825	14627	41.91	1729	1732	1710	2240	1208	1725	1720.23	2.42	0	-1043	1745	1734	1727	1716	1709	1731	1713	125	515	500	1270	1	1	24959232	429	-26.46	0.46	12	0.06	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	3540	-51.41	20230306	1607	7.03	20231027	3540	-51.41	20230306	1607	7.03	20231027	2.89	N	054090	500	124 억	604234	N	N	N	N
95	20231213	110530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	-6	5	-0.35	16026201	9305	26.66	1729	1732	1717	2240	1208	1725	1722.32	2.42	0	-1009	1745	1734	1727	1716	1709	1731	1713	125	515	500	1270	1	1	24959232	429	-26.45	0.46	12	0.04	-65.00	3733.00	3540	20230306	-51.44	1607	20231027	6.97	3540	-51.44	20230306	1607	6.97	20231027	3540	-51.44	20230306	1607	6.97	20231027	2.89	N	054090	500	124 억	604234	N	N	N	N
96	20231213	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1722	-3	5	-0.17	11372035	6599	18.91	1729	1732	1720	2240	1208	1725	1723.30	2.42	0	-175	1745	1734	1727	1716	1709	1731	1713	125	515	500	1270	1	1	24959232	430	-26.49	0.46	12	0.03	-65.00	3733.00	3540	20230306	-51.36	1607	20231027	7.16	3540	-51.36	20230306	1607	7.16	20231027	3540	-51.36	20230306	1607	7.16	20231027	2.89	N	054090	500	124 억	604234	N	N	N	N
97	20231213	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1729	4	2	0.23	634543	367	1.05	1729	1729	1729	2240	1208	1725	1729.00	2.42	0	-359	1745	1734	1727	1716	1709	1731	1713	125	515	500	1270	1	1	24959232	432	-26.60	0.46	12	0.00	-65.00	3733.00	3540	20230306	-51.16	1607	20231027	7.59	3540	-51.16	20230306	1607	7.59	20231027	3540	-51.16	20230306	1607	7.59	20231027	2.89	N	054090	500	124 억	604234	N	N	N	N
98	20231212	160506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1725	3	2	0.17	59453275	34431	44.95	1735	1738	1720	2235	1206	1722	1726.81	2.42	0	651	1815	1768	1705	1658	1595	1737	1627	125	513	500	1270	1	1	24959232	431	-26.54	0.46	12	0.14	-65.00	3733.00	3540	20230306	-51.27	1607	20231027	7.34	3540	-51.27	20230306	1607	7.34	20231027	3540	-51.27	20230306	1607	7.34	20231027	2.87	N	054090	500	124 억	603583	N	N	N	N
99	20231212	150512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	5	2	0.29	47816391	27680	36.14	1735	1738	1720	2235	1206	1722	1727.47	2.42	0	820	1815	1768	1705	1658	1595	1737	1627	125	513	500	1270	1	1	24959232	431	-26.57	0.46	12	0.11	-65.00	3733.00	3540	20230306	-51.21	1607	20231027	7.47	3540	-51.21	20230306	1607	7.47	20231027	3540	-51.21	20230306	1607	7.47	20231027	2.87	N	054090	500	124 억	603583	N	N	N	N
100	20231212	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1726	4	2	0.23	46520280	26929	35.16	1735	1738	1720	2235	1206	1722	1727.52	2.42	0	820	1815	1768	1705	1658	1595	1737	1627	125	513	500	1270	1	1	24959232	431	-26.55	0.46	12	0.11	-65.00	3733.00	3540	20230306	-51.24	1607	20231027	7.41	3540	-51.24	20230306	1607	7.41	20231027	3540	-51.24	20230306	1607	7.41	20231027	2.87	N	054090	500	124 억	603583	N	N	N	N
101	20231212	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	5	2	0.29	40047579	23175	30.26	1735	1738	1720	2235	1206	1722	1728.05	2.42	0	684	1815	1768	1705	1658	1595	1737	1627	125	513	500	1270	1	1	24959232	431	-26.57	0.46	12	0.09	-65.00	3733.00	3540	20230306	-51.21	1607	20231027	7.47	3540	-51.21	20230306	1607	7.47	20231027	3540	-51.21	20230306	1607	7.47	20231027	2.87	N	054090	500	124 억	603583	N	N	N	N
102	20231212	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1722	0	3	0.00	34627704	20036	26.16	1735	1738	1720	2235	1206	1722	1728.27	2.42	0	683	1815	1768	1705	1658	1595	1737	1627	125	513	500	1270	1	1	24959232	430	-26.49	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.36	1607	20231027	7.16	3540	-51.36	20230306	1607	7.16	20231027	3540	-51.36	20230306	1607	7.16	20231027	2.87	N	054090	500	124 억	603583	N	N	N	N
103	20231212	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1725	3	2	0.17	20148741	11627	15.18	1735	1738	1723	2235	1206	1722	1732.93	2.42	0	257	1815	1768	1705	1658	1595	1737	1627	125	513	500	1270	1	1	24959232	431	-26.54	0.46	12	0.05	-65.00	3733.00	3540	20230306	-51.27	1607	20231027	7.34	3540	-51.27	20230306	1607	7.34	20231027	3540	-51.27	20230306	1607	7.34	20231027	2.87	N	054090	500	124 억	603583	N	N	N	N
104	20231212	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1732	10	2	0.58	14908894	8595	11.22	1735	1738	1731	2235	1206	1722	1734.60	2.42	0	-166	1815	1768	1705	1658	1595	1737	1627	125	513	500	1270	1	1	24959232	432	-26.65	0.46	12	0.03	-65.00	3733.00	3540	20230306	-51.07	1607	20231027	7.78	3540	-51.07	20230306	1607	7.78	20231027	3540	-51.07	20230306	1607	7.78	20231027	2.87	N	054090	500	124 억	603583	N	N	N	N
105	20231212	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	13	2	0.75	3402937	1961	2.56	1735	1737	1735	2235	1206	1722	1735.31	2.42	0	533	1815	1768	1705	1658	1595	1737	1627	125	513	500	1270	1	1	24959232	433	-26.69	0.46	12	0.01	-65.00	3733.00	3540	20230306	-50.99	1607	20231027	7.97	3540	-50.99	20230306	1607	7.97	20231027	3540	-50.99	20230306	1607	7.97	20231027	2.87	N	054090	500	124 억	603583	N	N	N	N
106	20231211	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1722	-12	5	-0.69	129577485	75377	144.93	1752	1752	1642	2250	1214	1734	1719.01	2.38	-12719	-2298	1754	1743	1732	1721	1710	1749	1727	125	516	500	1280	1	1	24959232	430	-26.49	0.46	12	0.30	-65.00	3733.00	3540	20230306	-51.36	1607	20231027	7.16	3540	-51.36	20230306	1607	7.16	20231027	3540	-51.36	20230306	1607	7.16	20231027	2.85	N	054090	500	124 억	593162	N	N	N	N
107	20231211	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1724	-10	5	-0.58	123009700	71561	137.59	1752	1752	1642	2250	1214	1734	1718.95	2.38	-12719	-1742	1754	1743	1732	1721	1710	1749	1727	125	516	500	1280	1	1	24959232	430	-26.52	0.46	12	0.29	-65.00	3733.00	3540	20230306	-51.30	1607	20231027	7.28	3540	-51.30	20230306	1607	7.28	20231027	3540	-51.30	20230306	1607	7.28	20231027	2.85	N	054090	500	124 억	593162	N	N	N	N
108	20231211	140507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1743	9	2	0.52	21600238	12412	23.86	1752	1752	1727	2250	1214	1734	1740.27	2.38	-12719	-40	1754	1743	1732	1721	1710	1749	1727	125	516	500	1280	1	1	24959232	435	-26.82	0.47	12	0.05	-65.00	3733.00	3540	20230306	-50.76	1607	20231027	8.46	3540	-50.76	20230306	1607	8.46	20231027	3540	-50.76	20230306	1607	8.46	20231027	2.85	N	054090	500	124 억	593162	N	N	N	N
109	20231211	130510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1743	9	2	0.52	18417773	10586	20.35	1752	1752	1727	2250	1214	1734	1739.82	2.38	-12719	17	1754	1743	1732	1721	1710	1749	1727	125	516	500	1280	1	1	24959232	435	-26.82	0.47	12	0.04	-65.00	3733.00	3540	20230306	-50.76	1607	20231027	8.46	3540	-50.76	20230306	1607	8.46	20231027	3540	-50.76	20230306	1607	8.46	20231027	2.85	N	054090	500	124 억	593162	N	N	N	N
110	20231211	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1744	10	2	0.58	15212332	8740	16.80	1752	1752	1727	2250	1214	1734	1740.54	2.38	-12719	17	1754	1743	1732	1721	1710	1749	1727	125	516	500	1280	1	1	24959232	435	-26.83	0.47	12	0.04	-65.00	3733.00	3540	20230306	-50.73	1607	20231027	8.53	3540	-50.73	20230306	1607	8.53	20231027	3540	-50.73	20230306	1607	8.53	20231027	2.85	N	054090	500	124 억	593162	N	N	N	N
111	20231211	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	3	2	0.17	9531078	5468	10.51	1752	1752	1727	2250	1214	1734	1743.06	2.38	-12719	-214	1754	1743	1732	1721	1710	1749	1727	125	516	500	1280	1	1	24959232	434	-26.72	0.47	12	0.02	-65.00	3733.00	3540	20230306	-50.93	1607	20231027	8.09	3540	-50.93	20230306	1607	8.09	20231027	3540	-50.93	20230306	1607	8.09	20231027	2.85	N	054090	500	124 억	593162	N	N	N	N
112	20231211	100507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1749	15	2	0.87	7477600	4288	8.24	1752	1752	1727	2250	1214	1734	1743.84	2.38	-12719	-548	1754	1743	1732	1721	1710	1749	1727	125	516	500	1280	1	1	24959232	437	-26.91	0.47	12	0.02	-65.00	3733.00	3540	20230306	-50.59	1607	20231027	8.84	3540	-50.59	20230306	1607	8.84	20231027	3540	-50.59	20230306	1607	8.84	20231027	2.85	N	054090	500	124 억	593162	N	N	N	N
113	20231211	090505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1752	18	2	1.04	2412504	1377	2.65	1752	1752	1752	2250	1214	1734	1752.00	2.38	-12719	-59	1754	1743	1732	1721	1710	1749	1727	125	516	500	1280	1	1	24959232	437	-26.95	0.47	12	0.01	-65.00	3733.00	3540	20230306	-50.51	1607	20231027	9.02	3540	-50.51	20230306	1607	9.02	20231027	3540	-50.51	20230306	1607	9.02	20231027	2.85	N	054090	500	124 억	593162	N	N	N	N
114	20231208	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1734	7	2	0.41	89332786	51685	191.31	1727	1743	1721	2245	1209	1727	1728.40	2.38	0	12549	1769	1748	1728	1707	1687	1738	1697	125	518	500	1270	1	1	24959232	433	-26.68	0.46	12	0.21	-65.00	3733.00	3540	20230306	-51.02	1607	20231027	7.90	3540	-51.02	20230306	1607	7.90	20231027	3540	-51.02	20230306	1607	7.90	20231027	2.84	N	054090	500	124 억	593162	N	N	N	N
115	20231208	150504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	3	2	0.17	83936435	48563	179.75	1727	1743	1721	2245	1209	1727	1728.40	2.38	0	12577	1769	1748	1728	1707	1687	1738	1697	125	518	500	1270	1	1	24959232	432	-26.62	0.46	12	0.19	-65.00	3733.00	3540	20230306	-51.13	1607	20231027	7.65	3540	-51.13	20230306	1607	7.65	20231027	3540	-51.13	20230306	1607	7.65	20231027	2.84	N	054090	500	124 억	593162	N	N	N	N
116	20231208	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1729	2	2	0.12	77050512	44580	165.01	1727	1743	1721	2245	1209	1727	1728.37	2.38	0	11902	1769	1748	1728	1707	1687	1738	1697	125	518	500	1270	1	1	24959232	432	-26.60	0.46	12	0.18	-65.00	3733.00	3540	20230306	-51.16	1607	20231027	7.59	3540	-51.16	20230306	1607	7.59	20231027	3540	-51.16	20230306	1607	7.59	20231027	2.84	N	054090	500	124 억	593162	N	N	N	N
117	20231208	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1726	-1	5	-0.06	73540415	42548	157.49	1727	1743	1721	2245	1209	1727	1728.41	2.38	0	10897	1769	1748	1728	1707	1687	1738	1697	125	518	500	1270	1	1	24959232	431	-26.55	0.46	12	0.17	-65.00	3733.00	3540	20230306	-51.24	1607	20231027	7.41	3540	-51.24	20230306	1607	7.41	20231027	3540	-51.24	20230306	1607	7.41	20231027	2.84	N	054090	500	124 억	593162	N	N	N	N
118	20231208	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	3	2	0.17	67434847	39010	144.39	1727	1743	1721	2245	1209	1727	1728.66	2.38	0	10826	1769	1748	1728	1707	1687	1738	1697	125	518	500	1270	1	1	24959232	432	-26.62	0.46	12	0.16	-65.00	3733.00	3540	20230306	-51.13	1607	20231027	7.65	3540	-51.13	20230306	1607	7.65	20231027	3540	-51.13	20230306	1607	7.65	20231027	2.84	N	054090	500	124 억	593162	N	N	N	N
119	20231208	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	13	2	0.75	63620776	36811	136.25	1727	1743	1721	2245	1209	1727	1728.31	2.38	0	10148	1769	1748	1728	1707	1687	1738	1697	125	518	500	1270	1	1	24959232	434	-26.77	0.47	12	0.15	-65.00	3733.00	3540	20230306	-50.85	1607	20231027	8.28	3540	-50.85	20230306	1607	8.28	20231027	3540	-50.85	20230306	1607	8.28	20231027	2.84	N	054090	500	124 억	593162	N	N	N	N
120	20231208	100505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	0	3	0.00	9248150	5351	19.81	1727	1737	1726	2245	1209	1727	1728.30	2.38	0	566	1769	1748	1728	1707	1687	1738	1697	125	518	500	1270	1	1	24959232	431	-26.57	0.46	12	0.02	-65.00	3733.00	3540	20230306	-51.21	1607	20231027	7.47	3540	-51.21	20230306	1607	7.47	20231027	3540	-51.21	20230306	1607	7.47	20231027	2.84	N	054090	500	124 억	593162	N	N	N	N
121	20231208	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	0	3	0.00	3232958	1872	6.93	1727	1728	1727	2245	1209	1727	1727.01	2.38	0	-50	1769	1748	1728	1707	1687	1738	1697	125	518	500	1270	1	1	24959232	431	-26.57	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.21	1607	20231027	7.47	3540	-51.21	20230306	1607	7.47	20231027	3540	-51.21	20230306	1607	7.47	20231027	2.84	N	054090	500	124 억	593162	N	N	N	N
122	20231207	160458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	-13	5	-0.75	46276009	26842	74.20	1740	1749	1708	2260	1218	1740	1724.01	2.39	0	-3596	1765	1752	1736	1723	1707	1759	1730	125	520	500	1280	1	1	24959232	431	-26.57	0.46	12	0.11	-65.00	3733.00	3540	20230306	-51.21	1607	20231027	7.47	3540	-51.21	20230306	1607	7.47	20231027	3540	-51.21	20230306	1607	7.47	20231027	2.80	N	054090	500	124 억	596758	N	N	N	N
123	20231207	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1725	-15	5	-0.86	38934636	22566	62.38	1740	1749	1708	2260	1218	1740	1725.37	2.39	0	-3713	1765	1752	1736	1723	1707	1759	1730	125	520	500	1280	1	1	24959232	431	-26.54	0.46	12	0.09	-65.00	3733.00	3540	20230306	-51.27	1607	20231027	7.34	3540	-51.27	20230306	1607	7.34	20231027	3540	-51.27	20230306	1607	7.34	20231027	2.80	N	054090	500	124 억	596758	N	N	N	N
124	20231207	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1722	-18	5	-1.03	36146730	20947	57.90	1740	1749	1708	2260	1218	1740	1725.63	2.39	0	-3515	1765	1752	1736	1723	1707	1759	1730	125	520	500	1280	1	1	24959232	430	-26.49	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.36	1607	20231027	7.16	3540	-51.36	20230306	1607	7.16	20231027	3540	-51.36	20230306	1607	7.16	20231027	2.80	N	054090	500	124 억	596758	N	N	N	N
125	20231207	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	-13	5	-0.75	30344047	17582	48.60	1740	1749	1708	2260	1218	1740	1725.86	2.39	0	-3756	1765	1752	1736	1723	1707	1759	1730	125	520	500	1280	1	1	24959232	431	-26.57	0.46	12	0.07	-65.00	3733.00	3540	20230306	-51.21	1607	20231027	7.47	3540	-51.21	20230306	1607	7.47	20231027	3540	-51.21	20230306	1607	7.47	20231027	2.80	N	054090	500	124 억	596758	N	N	N	N
126	20231207	120500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1717	-23	5	-1.32	28120672	16292	45.04	1740	1749	1708	2260	1218	1740	1726.04	2.39	0	-3756	1765	1752	1736	1723	1707	1759	1730	125	520	500	1280	1	1	24959232	429	-26.42	0.46	12	0.07	-65.00	3733.00	3540	20230306	-51.50	1607	20231027	6.85	3540	-51.50	20230306	1607	6.85	20231027	3540	-51.50	20230306	1607	6.85	20231027	2.80	N	054090	500	124 억	596758	N	N	N	N
127	20231207	110456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	-17	5	-0.98	26884829	15574	43.05	1740	1749	1708	2260	1218	1740	1726.26	2.39	0	-3691	1765	1752	1736	1723	1707	1759	1730	125	520	500	1280	1	1	24959232	430	-26.51	0.46	12	0.06	-65.00	3733.00	3540	20230306	-51.33	1607	20231027	7.22	3540	-51.33	20230306	1607	7.22	20231027	3540	-51.33	20230306	1607	7.22	20231027	2.80	N	054090	500	124 억	596758	N	N	N	N
128	20231207	100455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	-5	5	-0.29	4305371	2474	6.84	1740	1749	1732	2260	1218	1740	1740.25	2.39	0	-2047	1765	1752	1736	1723	1707	1759	1730	125	520	500	1280	1	1	24959232	433	-26.69	0.46	12	0.01	-65.00	3733.00	3540	20230306	-50.99	1607	20231027	7.97	3540	-50.99	20230306	1607	7.97	20231027	3540	-50.99	20230306	1607	7.97	20231027	2.80	N	054090	500	124 억	596758	N	N	N	N
129	20231207	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1749	9	2	0.52	1657843	953	2.63	1740	1749	1736	2260	1218	1740	1739.60	2.39	0	-558	1765	1752	1736	1723	1707	1759	1730	125	520	500	1280	1	1	24959232	437	-26.91	0.47	12	0.00	-65.00	3733.00	3540	20230306	-50.59	1607	20231027	8.84	3540	-50.59	20230306	1607	8.84	20231027	3540	-50.59	20230306	1607	8.84	20231027	2.80	N	054090	500	124 억	596758	N	N	N	N
130	20231206	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	3	2	0.17	62492487	35997	39.38	1720	1749	1720	2255	1216	1737	1736.05	2.36	0	6703	1797	1766	1744	1713	1691	1756	1703	125	518	500	1280	1	1	24959232	434	-26.77	0.47	12	0.14	-65.00	3733.00	3540	20230306	-50.85	1607	20231027	8.28	3540	-50.85	20230306	1607	8.28	20231027	3540	-50.85	20230306	1607	8.28	20231027	2.72	N	054090	500	124 억	590075	N	N	N	N
131	20231206	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	3	2	0.17	57381083	33060	36.16	1720	1749	1720	2255	1216	1737	1735.66	2.36	0	6351	1797	1766	1744	1713	1691	1756	1703	125	518	500	1280	1	1	24959232	434	-26.77	0.47	12	0.13	-65.00	3733.00	3540	20230306	-50.85	1607	20231027	8.28	3540	-50.85	20230306	1607	8.28	20231027	3540	-50.85	20230306	1607	8.28	20231027	2.72	N	054090	500	124 억	590075	N	N	N	N
132	20231206	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1738	1	2	0.06	49201575	28343	31.00	1720	1749	1720	2255	1216	1737	1735.93	2.36	0	6231	1797	1766	1744	1713	1691	1756	1703	125	518	500	1280	1	1	24959232	434	-26.74	0.47	12	0.11	-65.00	3733.00	3540	20230306	-50.90	1607	20231027	8.15	3540	-50.90	20230306	1607	8.15	20231027	3540	-50.90	20230306	1607	8.15	20231027	2.72	N	054090	500	124 억	590075	N	N	N	N
133	20231206	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1748	11	2	0.63	44087037	25408	27.79	1720	1749	1720	2255	1216	1737	1735.16	2.36	0	4881	1797	1766	1744	1713	1691	1756	1703	125	518	500	1280	1	1	24959232	436	-26.89	0.47	12	0.10	-65.00	3733.00	3540	20230306	-50.62	1607	20231027	8.77	3540	-50.62	20230306	1607	8.77	20231027	3540	-50.62	20230306	1607	8.77	20231027	2.72	N	054090	500	124 억	590075	N	N	N	N
134	20231206	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1749	12	2	0.69	38683594	22312	24.41	1720	1749	1720	2255	1216	1737	1733.76	2.36	0	4882	1797	1766	1744	1713	1691	1756	1703	125	518	500	1280	1	1	24959232	437	-26.91	0.47	12	0.09	-65.00	3733.00	3540	20230306	-50.59	1607	20231027	8.84	3540	-50.59	20230306	1607	8.84	20231027	3540	-50.59	20230306	1607	8.84	20231027	2.72	N	054090	500	124 억	590075	N	N	N	N
135	20231206	110500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	8	2	0.46	35511996	20496	22.42	1720	1745	1720	2255	1216	1737	1732.63	2.36	0	3926	1797	1766	1744	1713	1691	1756	1703	125	518	500	1280	1	1	24959232	436	-26.85	0.47	12	0.08	-65.00	3733.00	3540	20230306	-50.71	1607	20231027	8.59	3540	-50.71	20230306	1607	8.59	20231027	3540	-50.71	20230306	1607	8.59	20231027	2.72	N	054090	500	124 억	590075	N	N	N	N
136	20231206	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	-2	5	-0.12	18980476	10989	12.02	1720	1737	1720	2255	1216	1737	1727.23	2.36	0	471	1797	1766	1744	1713	1691	1756	1703	125	518	500	1280	1	1	24959232	433	-26.69	0.46	12	0.04	-65.00	3733.00	3540	20230306	-50.99	1607	20231027	7.97	3540	-50.99	20230306	1607	7.97	20231027	3540	-50.99	20230306	1607	7.97	20231027	2.72	N	054090	500	124 억	590075	N	N	N	N
137	20231206	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1728	-9	5	-0.52	5418119	3144	3.44	1720	1728	1720	2255	1216	1737	1723.32	2.36	0	419	1797	1766	1744	1713	1691	1756	1703	125	518	500	1280	1	1	24959232	431	-26.58	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.19	1607	20231027	7.53	3540	-51.19	20230306	1607	7.53	20231027	3540	-51.19	20230306	1607	7.53	20231027	2.72	N	054090	500	124 억	590075	N	N	N	N
138	20231205	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	-35	5	-1.98	157366402	90608	107.29	1775	1775	1722	2300	1241	1772	1736.78	2.50	0	-33945	1821	1796	1775	1750	1729	1786	1740	125	528	500	1310	1	1	24959232	434	-26.72	0.47	12	0.36	-65.00	3733.00	3540	20230306	-50.93	1607	20231027	8.09	3540	-50.93	20230306	1607	8.09	20231027	3540	-50.93	20230306	1607	8.09	20231027	2.72	N	054090	500	124 억	624040	N	N	N	N
139	20231205	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1726	-46	5	-2.60	154724418	89083	105.48	1775	1775	1722	2300	1241	1772	1736.86	2.50	0	-33792	1821	1796	1775	1750	1729	1786	1740	125	528	500	1310	1	1	24959232	431	-26.55	0.46	12	0.36	-65.00	3733.00	3540	20230306	-51.24	1607	20231027	7.41	3540	-51.24	20230306	1607	7.41	20231027	3540	-51.24	20230306	1607	7.41	20231027	2.72	N	054090	500	124 억	624040	N	N	N	N
140	20231205	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	-37	5	-2.09	123666869	71100	84.19	1775	1775	1726	2300	1241	1772	1739.34	2.50	0	-30665	1821	1796	1775	1750	1729	1786	1740	125	528	500	1310	1	1	24959232	433	-26.69	0.46	12	0.28	-65.00	3733.00	3540	20230306	-50.99	1607	20231027	7.97	3540	-50.99	20230306	1607	7.97	20231027	3540	-50.99	20230306	1607	7.97	20231027	2.72	N	054090	500	124 억	624040	N	N	N	N
141	20231205	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	-37	5	-2.09	108030245	62065	73.49	1775	1775	1726	2300	1241	1772	1740.60	2.50	0	-25279	1821	1796	1775	1750	1729	1786	1740	125	528	500	1310	1	1	24959232	433	-26.69	0.46	12	0.25	-65.00	3733.00	3540	20230306	-50.99	1607	20231027	7.97	3540	-50.99	20230306	1607	7.97	20231027	3540	-50.99	20230306	1607	7.97	20231027	2.72	N	054090	500	124 억	624040	N	N	N	N
142	20231205	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	-42	5	-2.37	92291728	52973	62.73	1775	1775	1726	2300	1241	1772	1742.24	2.50	0	-23727	1821	1796	1775	1750	1729	1786	1740	125	528	500	1310	1	1	24959232	432	-26.62	0.46	12	0.21	-65.00	3733.00	3540	20230306	-51.13	1607	20231027	7.65	3540	-51.13	20230306	1607	7.65	20231027	3540	-51.13	20230306	1607	7.65	20231027	2.72	N	054090	500	124 억	624040	N	N	N	N
143	20231205	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1739	-33	5	-1.86	69219637	39657	46.96	1775	1775	1726	2300	1241	1772	1745.46	2.50	0	-17360	1821	1796	1775	1750	1729	1786	1740	125	528	500	1310	1	1	24959232	434	-26.75	0.47	12	0.16	-65.00	3733.00	3540	20230306	-50.88	1607	20231027	8.21	3540	-50.88	20230306	1607	8.21	20231027	3540	-50.88	20230306	1607	8.21	20231027	2.72	N	054090	500	124 억	624040	N	N	N	N
144	20231205	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1750	-22	5	-1.24	21170603	12056	14.28	1775	1775	1746	2300	1241	1772	1756.02	2.50	0	-5143	1821	1796	1775	1750	1729	1786	1740	125	528	500	1310	1	1	24959232	437	-26.92	0.47	12	0.05	-65.00	3733.00	3540	20230306	-50.56	1607	20231027	8.90	3540	-50.56	20230306	1607	8.90	20231027	3540	-50.56	20230306	1607	8.90	20231027	2.72	N	054090	500	124 억	624040	N	N	N	N
145	20231205	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	-7	5	-0.40	2462830	1388	1.64	1775	1775	1765	2300	1241	1772	1774.37	2.50	0	-441	1821	1796	1775	1750	1729	1786	1740	125	528	500	1310	1	1	24959232	441	-27.15	0.47	12	0.01	-65.00	3733.00	3540	20230306	-50.14	1607	20231027	9.83	3540	-50.14	20230306	1607	9.83	20231027	3540	-50.14	20230306	1607	9.83	20231027	2.72	N	054090	500	124 억	624040	N	N	N	N
146	20231204	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1772	-3	5	-0.17	147766345	83335	174.21	1775	1800	1754	2305	1243	1775	1773.16	2.41	0	3028	1799	1787	1778	1766	1757	1782	1761	125	530	500	1310	1	1	24959232	442	-27.26	0.47	12	0.33	-65.00	3733.00	3540	20230306	-49.94	1607	20231027	10.27	3540	-49.94	20230306	1607	10.27	20231027	3540	-49.94	20230306	1607	10.27	20231027	2.69	N	054090	500	124 억	601012	N	N	N	N
147	20231204	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1769	-6	5	-0.34	146174545	82436	172.33	1775	1800	1754	2305	1243	1775	1773.19	2.41	0	3149	1799	1787	1778	1766	1757	1782	1761	125	530	500	1310	1	1	24959232	442	-27.22	0.47	12	0.33	-65.00	3733.00	3540	20230306	-50.03	1607	20231027	10.08	3540	-50.03	20230306	1607	10.08	20231027	3540	-50.03	20230306	1607	10.08	20231027	2.69	N	054090	500	124 억	601012	N	N	N	N
148	20231204	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1769	-6	5	-0.34	133311802	75163	157.13	1775	1800	1754	2305	1243	1775	1773.64	2.41	0	7371	1799	1787	1778	1766	1757	1782	1761	125	530	500	1310	1	1	24959232	442	-27.22	0.47	12	0.30	-65.00	3733.00	3540	20230306	-50.03	1607	20231027	10.08	3540	-50.03	20230306	1607	10.08	20231027	3540	-50.03	20230306	1607	10.08	20231027	2.69	N	054090	500	124 억	601012	N	N	N	N
149	20231204	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	-19	5	-1.07	131701011	74251	155.22	1775	1800	1754	2305	1243	1775	1773.73	2.41	0	7729	1799	1787	1778	1766	1757	1782	1761	125	530	500	1310	1	1	24959232	438	-27.02	0.47	12	0.30	-65.00	3733.00	3540	20230306	-50.40	1607	20231027	9.27	3540	-50.40	20230306	1607	9.27	20231027	3540	-50.40	20230306	1607	9.27	20231027	2.69	N	054090	500	124 억	601012	N	N	N	N
150	20231204	120448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1789	14	2	0.79	53681215	29975	62.66	1775	1800	1775	2305	1243	1775	1790.87	2.41	0	2502	1799	1787	1778	1766	1757	1782	1761	125	530	500	1310	1	1	24959232	447	-27.52	0.48	12	0.12	-65.00	3733.00	3540	20230306	-49.46	1607	20231027	11.33	3540	-49.46	20230306	1607	11.33	20231027	3540	-49.46	20230306	1607	11.33	20231027	2.69	N	054090	500	124 억	601012	N	N	N	N
151	20231204	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1796	21	2	1.18	48474336	27070	56.59	1775	1800	1775	2305	1243	1775	1790.70	2.41	0	3542	1799	1787	1778	1766	1757	1782	1761	125	530	500	1310	1	1	24959232	448	-27.63	0.48	12	0.11	-65.00	3733.00	3540	20230306	-49.27	1607	20231027	11.76	3540	-49.27	20230306	1607	11.76	20231027	3540	-49.27	20230306	1607	11.76	20231027	2.69	N	054090	500	124 억	601012	N	N	N	N
152	20231204	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1794	19	2	1.07	45976337	25677	53.68	1775	1800	1775	2305	1243	1775	1790.56	2.41	0	3550	1799	1787	1778	1766	1757	1782	1761	125	530	500	1310	1	1	24959232	448	-27.60	0.48	12	0.10	-65.00	3733.00	3540	20230306	-49.32	1607	20231027	11.64	3540	-49.32	20230306	1607	11.64	20231027	3540	-49.32	20230306	1607	11.64	20231027	2.69	N	054090	500	124 억	601012	N	N	N	N
153	20231204	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1787	12	2	0.68	7397767	4166	8.71	1775	1788	1775	2305	1243	1775	1775.75	2.41	0	-413	1799	1787	1778	1766	1757	1782	1761	125	530	500	1310	1	1	24959232	446	-27.49	0.48	12	0.02	-65.00	3733.00	3540	20230306	-49.52	1607	20231027	11.20	3540	-49.52	20230306	1607	11.20	20231027	3540	-49.52	20230306	1607	11.20	20231027	2.69	N	054090	500	124 억	601012	N	N	N	N
154	20231201	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1775	-6	5	-0.34	84974556	47715	98.19	1781	1790	1769	2315	1247	1781	1780.88	2.40	0	4207	1823	1802	1775	1754	1727	1812	1764	125	534	500	1310	1	1	24959232	443	-27.31	0.48	12	0.19	-65.00	3733.00	3540	20230306	-49.86	1607	20231027	10.45	3540	-49.86	20230306	1607	10.45	20231027	3540	-49.86	20230306	1607	10.45	20231027	2.69	N	054090	500	124 억	597824	N	N	N	N
155	20231201	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	-2	5	-0.11	74507112	41836	86.09	1781	1790	1769	2315	1247	1781	1780.93	2.40	0	3414	1823	1802	1775	1754	1727	1812	1764	125	534	500	1310	1	1	24959232	444	-27.37	0.48	12	0.17	-65.00	3733.00	3540	20230306	-49.75	1607	20231027	10.70	3540	-49.75	20230306	1607	10.70	20231027	3540	-49.75	20230306	1607	10.70	20231027	2.69	N	054090	500	124 억	597824	N	N	N	N
156	20231201	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1788	7	2	0.39	45975132	25817	53.13	1781	1790	1769	2315	1247	1781	1780.81	2.40	0	3521	1823	1802	1775	1754	1727	1812	1764	125	534	500	1310	1	1	24959232	446	-27.51	0.48	12	0.10	-65.00	3733.00	3540	20230306	-49.49	1607	20231027	11.26	3540	-49.49	20230306	1607	11.26	20231027	3540	-49.49	20230306	1607	11.26	20231027	2.69	N	054090	500	124 억	597824	N	N	N	N
157	20231201	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1788	7	2	0.39	41189362	23140	47.62	1781	1790	1769	2315	1247	1781	1780.01	2.40	0	2803	1823	1802	1775	1754	1727	1812	1764	125	534	500	1310	1	1	24959232	446	-27.51	0.48	12	0.09	-65.00	3733.00	3540	20230306	-49.49	1607	20231027	11.26	3540	-49.49	20230306	1607	11.26	20231027	3540	-49.49	20230306	1607	11.26	20231027	2.69	N	054090	500	124 억	597824	N	N	N	N
158	20231201	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1783	2	2	0.11	29806247	16757	34.48	1781	1790	1769	2315	1247	1781	1778.73	2.40	0	1027	1823	1802	1775	1754	1727	1812	1764	125	534	500	1310	1	1	24959232	445	-27.43	0.48	12	0.07	-65.00	3733.00	3540	20230306	-49.63	1607	20231027	10.95	3540	-49.63	20230306	1607	10.95	20231027	3540	-49.63	20230306	1607	10.95	20231027	2.69	N	054090	500	124 억	597824	N	N	N	N
159	20231201	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1775	-6	5	-0.34	19769641	11110	22.86	1781	1790	1769	2315	1247	1781	1779.45	2.40	0	143	1823	1802	1775	1754	1727	1812	1764	125	534	500	1310	1	1	24959232	443	-27.31	0.48	12	0.04	-65.00	3733.00	3540	20230306	-49.86	1607	20231027	10.45	3540	-49.86	20230306	1607	10.45	20231027	3540	-49.86	20230306	1607	10.45	20231027	2.69	N	054090	500	124 억	597824	N	N	N	N
160	20231201	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1781	0	3	0.00	8460105	4759	9.79	1781	1790	1769	2315	1247	1781	1777.71	2.40	0	142	1823	1802	1775	1754	1727	1812	1764	125	534	500	1310	1	1	24959232	445	-27.40	0.48	12	0.02	-65.00	3733.00	3540	20230306	-49.69	1607	20231027	10.83	3540	-49.69	20230306	1607	10.83	20231027	3540	-49.69	20230306	1607	10.83	20231027	2.69	N	054090	500	124 억	597824	N	N	N	N
161	20231201	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1781	0	3	0.00	1927042	1082	2.23	1781	1781	1781	2315	1247	1781	1781.00	2.40	0	-138	1823	1802	1775	1754	1727	1812	1764	125	534	500	1310	1	1	24959232	445	-27.40	0.48	12	0.00	-65.00	3733.00	3540	20230306	-49.69	1607	20231027	10.83	3540	-49.69	20230306	1607	10.83	20231027	3540	-49.69	20230306	1607	10.83	20231027	2.69	N	054090	500	124 억	597824	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History