KissMeData/067770/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	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.49	-975	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	41292	N	N	N	N
3	20231229	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.49	-975	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	41292	N	N	N	N
4	20231229	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.49	-975	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	41292	N	N	N	N
5	20231229	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.49	-975	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	41292	N	N	N	N
6	20231229	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.49	-975	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	41292	N	N	N	N
7	20231229	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.49	-975	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	41292	N	N	N	N
8	20231229	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.49	-975	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	41292	N	N	N	N
9	20231229	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.49	-975	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	41292	N	N	N	N
10	20231228	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	43753165	15416	35.00	2800	2890	2790	3640	1960	2800	2838.77	0.50	0	-1279	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	42267	N	N	N	N
11	20231228	150626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	80	2	2.86	36124350	12751	28.95	2800	2890	2790	3640	1960	2800	2833.69	0.50	0	-1264	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	242	-37.89	0.53	12	0.15	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	42267	N	N	N	N
12	20231228	140620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	75	2	2.68	31771250	11243	25.53	2800	2880	2790	3640	1960	2800	2826.43	0.50	0	-1193	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	241	-37.83	0.53	12	0.13	-76.00	5395.00	4800	20230421	-40.10	2295	20231024	25.27	4800	-40.10	20230421	2295	25.27	20231024	4800	-40.10	20230421	2295	25.27	20231024	1.29	N	067770	500	41 억	42267	N	N	N	N
13	20231228	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	60	2	2.14	31253010	11062	25.12	2800	2880	2790	3640	1960	2800	2825.82	0.50	0	-1183	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	240	-37.63	0.53	12	0.13	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	4800	-40.42	20230421	2295	24.62	20231024	4800	-40.42	20230421	2295	24.62	20231024	1.29	N	067770	500	41 억	42267	N	N	N	N
14	20231228	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	65	2	2.32	31029765	10984	24.94	2800	2880	2790	3640	1960	2800	2825.55	0.50	0	-1169	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	241	-37.70	0.53	12	0.13	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	4800	-40.31	20230421	2295	24.84	20231024	4800	-40.31	20230421	2295	24.84	20231024	1.29	N	067770	500	41 억	42267	N	N	N	N
15	20231228	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	40	2	1.43	20083465	7141	16.21	2800	2870	2790	3640	1960	2800	2812.85	0.50	0	124	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	238	-37.37	0.53	12	0.09	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	1.29	N	067770	500	41 억	42267	N	N	N	N
16	20231228	100620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	40	2	1.43	15872165	5660	12.85	2800	2870	2790	3640	1960	2800	2804.46	0.50	0	133	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	238	-37.37	0.53	12	0.07	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	1.29	N	067770	500	41 억	42267	N	N	N	N
17	20231228	090620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	6593765	2355	5.35	2800	2800	2795	3640	1960	2800	2799.89	0.50	0	-255	2993	2896	2818	2721	2643	2857	2682	42	840	500	1960	5	1	8396593	235	-36.84	0.52	12	0.03	-76.00	5395.00	4800	20230421	-41.67	2295	20231024	22.00	4800	-41.67	20230421	2295	22.00	20231024	4800	-41.67	20230421	2295	22.00	20231024	1.29	N	067770	500	41 억	42267	N	N	N	N
18	20231227	160615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-120	5	-4.11	123199335	44043	96.98	2915	2915	2740	3795	2045	2920	2797.24	0.46	0	2741	3023	2971	2918	2866	2813	2997	2892	42	875	500	2040	5	1	8396593	235	-36.84	0.52	12	0.52	-76.00	5395.00	4800	20230421	-41.67	2295	20231024	22.00	4800	-41.67	20230421	2295	22.00	20231024	4800	-41.67	20230421	2295	22.00	20231024	1.29	N	067770	500	41 억	38840	N	N	N	N
19	20231227	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-95	5	-3.25	120148460	42954	94.58	2915	2915	2740	3795	2045	2920	2797.14	0.46	0	3346	3023	2971	2918	2866	2813	2997	2892	42	875	500	2040	5	1	8396593	237	-37.17	0.52	12	0.51	-76.00	5395.00	4800	20230421	-41.15	2295	20231024	23.09	4800	-41.15	20230421	2295	23.09	20231024	4800	-41.15	20230421	2295	23.09	20231024	1.29	N	067770	500	41 억	38840	N	N	N	N
20	20231227	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-95	5	-3.25	116354765	41610	91.62	2915	2915	2740	3795	2045	2920	2796.32	0.46	0	4182	3023	2971	2918	2866	2813	2997	2892	42	875	500	2040	5	1	8396593	237	-37.17	0.52	12	0.50	-76.00	5395.00	4800	20230421	-41.15	2295	20231024	23.09	4800	-41.15	20230421	2295	23.09	20231024	4800	-41.15	20230421	2295	23.09	20231024	1.29	N	067770	500	41 억	38840	N	N	N	N
21	20231227	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-95	5	-3.25	114485890	40946	90.16	2915	2915	2740	3795	2045	2920	2796.02	0.46	0	4206	3023	2971	2918	2866	2813	2997	2892	42	875	500	2040	5	1	8396593	237	-37.17	0.52	12	0.49	-76.00	5395.00	4800	20230421	-41.15	2295	20231024	23.09	4800	-41.15	20230421	2295	23.09	20231024	4800	-41.15	20230421	2295	23.09	20231024	1.29	N	067770	500	41 억	38840	N	N	N	N
22	20231227	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-90	5	-3.08	106061705	37950	83.56	2915	2915	2740	3795	2045	2920	2794.77	0.46	0	3976	3023	2971	2918	2866	2813	2997	2892	42	875	500	2040	5	1	8396593	238	-37.24	0.52	12	0.45	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	4800	-41.04	20230421	2295	23.31	20231024	4800	-41.04	20230421	2295	23.31	20231024	1.29	N	067770	500	41 억	38840	N	N	N	N
23	20231227	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-90	5	-3.08	102903850	36836	81.11	2915	2915	2740	3795	2045	2920	2793.57	0.46	0	4020	3023	2971	2918	2866	2813	2997	2892	42	875	500	2040	5	1	8396593	238	-37.24	0.52	12	0.44	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	4800	-41.04	20230421	2295	23.31	20231024	4800	-41.04	20230421	2295	23.31	20231024	1.29	N	067770	500	41 억	38840	N	N	N	N
24	20231227	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-130	5	-4.45	76363230	27301	60.11	2915	2915	2740	3795	2045	2920	2797.09	0.46	0	6391	3023	2971	2918	2866	2813	2997	2892	42	875	500	2040	5	1	8396593	234	-36.71	0.52	12	0.33	-76.00	5395.00	4800	20230421	-41.88	2295	20231024	21.57	4800	-41.88	20230421	2295	21.57	20231024	4800	-41.88	20230421	2295	21.57	20231024	1.29	N	067770	500	41 억	38840	N	N	N	N
25	20231227	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	-50	5	-1.71	9262445	3234	7.12	2915	2915	2765	3795	2045	2920	2864.08	0.46	0	523	3023	2971	2918	2866	2813	2997	2892	42	875	500	2040	5	1	8396593	241	-37.76	0.53	12	0.04	-76.00	5395.00	4800	20230421	-40.21	2295	20231024	25.05	4800	-40.21	20230421	2295	25.05	20231024	4800	-40.21	20230421	2295	25.05	20231024	1.29	N	067770	500	41 억	38840	N	N	N	N
26	20231226	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	25	2	0.86	132971550	45415	95.62	2895	2970	2865	3760	2030	2895	2927.92	0.42	0	-1616	3008	2951	2858	2801	2708	2980	2830	42	865	500	2020	5	1	8396593	245	-38.42	0.54	12	0.54	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	4800	-39.17	20230421	2295	27.23	20231024	4800	-39.17	20230421	2295	27.23	20231024	1.29	N	067770	500	41 억	35327	N	N	N	N
27	20231226	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	65	2	2.25	123368270	42145	88.73	2895	2970	2865	3760	2030	2895	2927.23	0.42	0	-1552	3008	2951	2858	2801	2708	2980	2830	42	865	500	2020	5	1	8396593	249	-38.95	0.55	12	0.50	-76.00	5395.00	4800	20230421	-38.33	2295	20231024	28.98	4800	-38.33	20230421	2295	28.98	20231024	4800	-38.33	20230421	2295	28.98	20231024	1.29	N	067770	500	41 억	35327	N	N	N	N
28	20231226	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	50	2	1.73	95667200	32749	68.95	2895	2955	2865	3760	2030	2895	2921.23	0.42	0	-762	3008	2951	2858	2801	2708	2980	2830	42	865	500	2020	5	1	8396593	247	-38.75	0.55	12	0.39	-76.00	5395.00	4800	20230421	-38.65	2295	20231024	28.32	4800	-38.65	20230421	2295	28.32	20231024	4800	-38.65	20230421	2295	28.32	20231024	1.29	N	067770	500	41 억	35327	N	N	N	N
29	20231226	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	35	2	1.21	80241205	27500	57.90	2895	2955	2865	3760	2030	2895	2917.86	0.42	0	-442	3008	2951	2858	2801	2708	2980	2830	42	865	500	2020	5	1	8396593	246	-38.55	0.54	12	0.33	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	4800	-38.96	20230421	2295	27.67	20231024	4800	-38.96	20230421	2295	27.67	20231024	1.29	N	067770	500	41 억	35327	N	N	N	N
30	20231226	120620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	50	2	1.73	77610370	26604	56.01	2895	2955	2865	3760	2030	2895	2917.24	0.42	0	-346	3008	2951	2858	2801	2708	2980	2830	42	865	500	2020	5	1	8396593	247	-38.75	0.55	12	0.32	-76.00	5395.00	4800	20230421	-38.65	2295	20231024	28.32	4800	-38.65	20230421	2295	28.32	20231024	4800	-38.65	20230421	2295	28.32	20231024	1.29	N	067770	500	41 억	35327	N	N	N	N
31	20231226	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	35	2	1.21	70968630	24347	51.26	2895	2955	2865	3760	2030	2895	2914.88	0.42	0	1431	3008	2951	2858	2801	2708	2980	2830	42	865	500	2020	5	1	8396593	246	-38.55	0.54	12	0.29	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	4800	-38.96	20230421	2295	27.67	20231024	4800	-38.96	20230421	2295	27.67	20231024	1.29	N	067770	500	41 억	35327	N	N	N	N
32	20231226	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	50	2	1.73	56406075	19372	40.79	2895	2955	2865	3760	2030	2895	2911.73	0.42	0	1495	3008	2951	2858	2801	2708	2980	2830	42	865	500	2020	5	1	8396593	247	-38.75	0.55	12	0.23	-76.00	5395.00	4800	20230421	-38.65	2295	20231024	28.32	4800	-38.65	20230421	2295	28.32	20231024	4800	-38.65	20230421	2295	28.32	20231024	1.29	N	067770	500	41 억	35327	N	N	N	N
33	20231226	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	25	2	0.86	7314955	2526	5.32	2895	2935	2865	3760	2030	2895	2895.87	0.42	0	-190	3008	2951	2858	2801	2708	2980	2830	42	865	500	2020	5	1	8396593	245	-38.42	0.54	12	0.03	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	4800	-39.17	20230421	2295	27.23	20231024	4800	-39.17	20230421	2295	27.23	20231024	1.29	N	067770	500	41 억	35327	N	N	N	N
34	20231222	160613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	50	2	1.76	134739040	47446	89.11	2845	2915	2765	3695	1995	2845	2839.84	0.46	0	-5408	3061	2952	2846	2737	2631	2900	2685	42	850	500	1990	5	1	8396593	243	-38.09	0.54	12	0.57	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	4800	-39.69	20230421	2295	26.14	20231024	4800	-39.69	20230421	2295	26.14	20231024	1.29	N	067770	500	41 억	38830	N	N	N	N
35	20231222	150611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	35	2	1.23	117621530	41531	78.00	2845	2915	2765	3695	1995	2845	2832.14	0.46	0	-4359	3061	2952	2846	2737	2631	2900	2685	42	850	500	1990	5	1	8396593	242	-37.89	0.53	12	0.49	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억	38830	N	N	N	N
36	20231222	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	25	2	0.88	109765725	38778	72.83	2845	2915	2765	3695	1995	2845	2830.62	0.46	0	-4151	3061	2952	2846	2737	2631	2900	2685	42	850	500	1990	5	1	8396593	241	-37.76	0.53	12	0.46	-76.00	5395.00	4800	20230421	-40.21	2295	20231024	25.05	4800	-40.21	20230421	2295	25.05	20231024	4800	-40.21	20230421	2295	25.05	20231024	1.29	N	067770	500	41 억	38830	N	N	N	N
37	20231222	130610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-5	5	-0.18	102175910	36115	67.83	2845	2915	2765	3695	1995	2845	2829.18	0.46	0	-4729	3061	2952	2846	2737	2631	2900	2685	42	850	500	1990	5	1	8396593	238	-37.37	0.53	12	0.43	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	1.29	N	067770	500	41 억	38830	N	N	N	N
38	20231222	120608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	10	2	0.35	95403580	33726	63.34	2845	2915	2765	3695	1995	2845	2828.78	0.46	0	-3937	3061	2952	2846	2737	2631	2900	2685	42	850	500	1990	5	1	8396593	240	-37.57	0.53	12	0.40	-76.00	5395.00	4800	20230421	-40.52	2295	20231024	24.40	4800	-40.52	20230421	2295	24.40	20231024	4800	-40.52	20230421	2295	24.40	20231024	1.29	N	067770	500	41 억	38830	N	N	N	N
39	20231222	110610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-15	5	-0.53	93526620	33064	62.10	2845	2915	2765	3695	1995	2845	2828.65	0.46	0	-3887	3061	2952	2846	2737	2631	2900	2685	42	850	500	1990	5	1	8396593	238	-37.24	0.52	12	0.39	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	4800	-41.04	20230421	2295	23.31	20231024	4800	-41.04	20230421	2295	23.31	20231024	1.29	N	067770	500	41 억	38830	N	N	N	N
40	20231222	100607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	-25	5	-0.88	64271665	22908	43.02	2845	2895	2765	3695	1995	2845	2805.64	0.46	0	-721	3061	2952	2846	2737	2631	2900	2685	42	850	500	1990	5	1	8396593	237	-37.11	0.52	12	0.27	-76.00	5395.00	4800	20230421	-41.25	2295	20231024	22.88	4800	-41.25	20230421	2295	22.88	20231024	4800	-41.25	20230421	2295	22.88	20231024	1.29	N	067770	500	41 억	38830	N	N	N	N
41	20231222	090608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	-30	5	-1.05	23287145	8230	15.46	2845	2895	2815	3695	1995	2845	2829.54	0.46	0	-615	3061	2952	2846	2737	2631	2900	2685	42	850	500	1990	5	1	8396593	236	-37.04	0.52	12	0.10	-76.00	5395.00	4800	20230421	-41.35	2295	20231024	22.66	4800	-41.35	20230421	2295	22.66	20231024	4800	-41.35	20230421	2295	22.66	20231024	1.29	N	067770	500	41 억	38830	N	N	N	N
42	20231221	160605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-70	5	-2.40	153092925	53203	140.17	2920	2955	2740	3785	2045	2915	2877.59	0.55	0	-10066	3018	2966	2938	2886	2858	2992	2912	42	870	500	2040	5	1	8396593	239	-37.43	0.53	12	0.63	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	4800	-40.73	20230421	2295	23.97	20231024	4800	-40.73	20230421	2295	23.97	20231024	1.09	N	067770	500	41 억	46273	N	N	N	N
43	20231221	150607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-105	5	-3.60	147678100	51291	135.14	2920	2955	2740	3785	2045	2915	2879.22	0.55	0	-9148	3018	2966	2938	2886	2858	2992	2912	42	870	500	2040	5	1	8396593	236	-36.97	0.52	12	0.61	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	4800	-41.46	20230421	2295	22.44	20231024	4800	-41.46	20230421	2295	22.44	20231024	1.09	N	067770	500	41 억	46273	N	N	N	N
44	20231221	140606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-60	5	-2.06	107566160	36884	97.18	2920	2955	2840	3785	2045	2915	2916.34	0.55	0	-8453	3018	2966	2938	2886	2858	2992	2912	42	870	500	2040	5	1	8396593	240	-37.57	0.53	12	0.44	-76.00	5395.00	4800	20230421	-40.52	2295	20231024	24.40	4800	-40.52	20230421	2295	24.40	20231024	4800	-40.52	20230421	2295	24.40	20231024	1.09	N	067770	500	41 억	46273	N	N	N	N
45	20231221	130606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-15	5	-0.51	88343190	30202	79.57	2920	2955	2885	3785	2045	2915	2925.08	0.55	0	-7188	3018	2966	2938	2886	2858	2992	2912	42	870	500	2040	5	1	8396593	244	-38.16	0.54	12	0.36	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	4800	-39.58	20230421	2295	26.36	20231024	4800	-39.58	20230421	2295	26.36	20231024	1.09	N	067770	500	41 억	46273	N	N	N	N
46	20231221	120608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	20	2	0.69	75183400	25692	67.69	2920	2955	2915	3785	2045	2915	2926.34	0.55	0	-6453	3018	2966	2938	2886	2858	2992	2912	42	870	500	2040	5	1	8396593	246	-38.62	0.54	12	0.31	-76.00	5395.00	4800	20230421	-38.85	2295	20231024	27.89	4800	-38.85	20230421	2295	27.89	20231024	4800	-38.85	20230421	2295	27.89	20231024	1.09	N	067770	500	41 억	46273	N	N	N	N
47	20231221	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	15	2	0.51	59764360	20414	53.78	2920	2955	2915	3785	2045	2915	2927.62	0.55	0	-4771	3018	2966	2938	2886	2858	2992	2912	42	870	500	2040	5	1	8396593	246	-38.55	0.54	12	0.24	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	4800	-38.96	20230421	2295	27.67	20231024	4800	-38.96	20230421	2295	27.67	20231024	1.09	N	067770	500	41 억	46273	N	N	N	N
48	20231221	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	15	2	0.51	19963985	6831	18.00	2920	2935	2915	3785	2045	2915	2922.56	0.55	0	-1149	3018	2966	2938	2886	2858	2992	2912	42	870	500	2040	5	1	8396593	246	-38.55	0.54	12	0.08	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	4800	-38.96	20230421	2295	27.67	20231024	4800	-38.96	20230421	2295	27.67	20231024	1.09	N	067770	500	41 억	46273	N	N	N	N
49	20231221	090606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	10	2	0.34	5442010	1861	4.90	2920	2935	2915	3785	2045	2915	2924.24	0.55	0	-545	3018	2966	2938	2886	2858	2992	2912	42	870	500	2040	5	1	8396593	246	-38.49	0.54	12	0.02	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	4800	-39.06	20230421	2295	27.45	20231024	4800	-39.06	20230421	2295	27.45	20231024	1.09	N	067770	500	41 억	46273	N	N	N	N
50	20231220	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	20	2	0.69	111589360	37863	61.49	2910	2990	2910	3760	2030	2895	2947.19	0.59	0	-4311	2998	2946	2898	2846	2798	2972	2872	42	865	500	2020	5	1	8396593	245	-38.36	0.54	12	0.45	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	4800	-39.27	20230421	2295	27.02	20231024	4800	-39.27	20230421	2295	27.02	20231024	1.02	N	067770	500	41 억	49865	N	N	N	N
51	20231220	150639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	20	2	0.69	110315125	37426	60.78	2910	2990	2910	3760	2030	2895	2947.55	0.59	0	-4273	2998	2946	2898	2846	2798	2972	2872	42	865	500	2020	5	1	8396593	245	-38.36	0.54	12	0.45	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	4800	-39.27	20230421	2295	27.02	20231024	4800	-39.27	20230421	2295	27.02	20231024	1.02	N	067770	500	41 억	49865	N	N	N	N
52	20231220	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	30	2	1.04	102427735	34728	56.40	2910	2990	2910	3760	2030	2895	2949.43	0.59	0	-3981	2998	2946	2898	2846	2798	2972	2872	42	865	500	2020	5	1	8396593	246	-38.49	0.54	12	0.41	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	4800	-39.06	20230421	2295	27.45	20231024	4800	-39.06	20230421	2295	27.45	20231024	1.02	N	067770	500	41 억	49865	N	N	N	N
53	20231220	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	55	2	1.90	89313490	30264	49.15	2910	2990	2910	3760	2030	2895	2951.15	0.59	0	-3598	2998	2946	2898	2846	2798	2972	2872	42	865	500	2020	5	1	8396593	248	-38.82	0.55	12	0.36	-76.00	5395.00	4800	20230421	-38.54	2295	20231024	28.54	4800	-38.54	20230421	2295	28.54	20231024	4800	-38.54	20230421	2295	28.54	20231024	1.02	N	067770	500	41 억	49865	N	N	N	N
54	20231220	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	60	2	2.07	72391345	24535	39.85	2910	2990	2910	3760	2030	2895	2950.53	0.59	0	-3075	2998	2946	2898	2846	2798	2972	2872	42	865	500	2020	5	1	8396593	248	-38.88	0.55	12	0.29	-76.00	5395.00	4800	20230421	-38.44	2295	20231024	28.76	4800	-38.44	20230421	2295	28.76	20231024	4800	-38.44	20230421	2295	28.76	20231024	1.02	N	067770	500	41 억	49865	N	N	N	N
55	20231220	110607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	65	2	2.25	47783960	16244	26.38	2910	2990	2910	3760	2030	2895	2941.64	0.59	0	-2118	2998	2946	2898	2846	2798	2972	2872	42	865	500	2020	5	1	8396593	249	-38.95	0.55	12	0.19	-76.00	5395.00	4800	20230421	-38.33	2295	20231024	28.98	4800	-38.33	20230421	2295	28.98	20231024	4800	-38.33	20230421	2295	28.98	20231024	1.02	N	067770	500	41 억	49865	N	N	N	N
56	20231220	100607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	60	2	2.07	32912005	11187	18.17	2910	2990	2910	3760	2030	2895	2941.99	0.59	0	-1646	2998	2946	2898	2846	2798	2972	2872	42	865	500	2020	5	1	8396593	248	-38.88	0.55	12	0.13	-76.00	5395.00	4800	20230421	-38.44	2295	20231024	28.76	4800	-38.44	20230421	2295	28.76	20231024	4800	-38.44	20230421	2295	28.76	20231024	1.02	N	067770	500	41 억	49865	N	N	N	N
57	20231220	090606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	55	2	1.90	6923110	2359	3.83	2910	2990	2910	3760	2030	2895	2934.76	0.59	0	-900	2998	2946	2898	2846	2798	2972	2872	42	865	500	2020	5	1	8396593	248	-38.82	0.55	12	0.03	-76.00	5395.00	4800	20230421	-38.54	2295	20231024	28.54	4800	-38.54	20230421	2295	28.54	20231024	4800	-38.54	20230421	2295	28.54	20231024	1.02	N	067770	500	41 억	49865	N	N	N	N
58	20231219	160605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	50	2	1.76	177296450	60968	85.19	2850	2950	2850	3695	1995	2845	2908.09	0.71	0	-10924	2948	2896	2818	2766	2688	2922	2792	42	850	500	1990	5	1	8396593	243	-38.09	0.54	12	0.73	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	4800	-39.69	20230421	2295	26.14	20231024	4800	-39.69	20230421	2295	26.14	20231024	0.99	N	067770	500	41 억	59847	N	N	N	N
59	20231219	150608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	60	2	2.11	167104140	57454	80.28	2850	2950	2850	3695	1995	2845	2908.49	0.71	0	-10736	2948	2896	2818	2766	2688	2922	2792	42	850	500	1990	5	1	8396593	244	-38.22	0.54	12	0.68	-76.00	5395.00	4800	20230421	-39.48	2295	20231024	26.58	4800	-39.48	20230421	2295	26.58	20231024	4800	-39.48	20230421	2295	26.58	20231024	0.99	N	067770	500	41 억	59847	N	N	N	N
60	20231219	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	70	2	2.46	133641650	45973	64.24	2850	2950	2850	3695	1995	2845	2906.96	0.71	0	-1943	2948	2896	2818	2766	2688	2922	2792	42	850	500	1990	5	1	8396593	245	-38.36	0.54	12	0.55	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	4800	-39.27	20230421	2295	27.02	20231024	4800	-39.27	20230421	2295	27.02	20231024	0.99	N	067770	500	41 억	59847	N	N	N	N
61	20231219	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	70	2	2.46	129777815	44648	62.39	2850	2950	2850	3695	1995	2845	2906.69	0.71	0	-1885	2948	2896	2818	2766	2688	2922	2792	42	850	500	1990	5	1	8396593	245	-38.36	0.54	12	0.53	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	4800	-39.27	20230421	2295	27.02	20231024	4800	-39.27	20230421	2295	27.02	20231024	0.99	N	067770	500	41 억	59847	N	N	N	N
62	20231219	120609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	75	2	2.64	100579145	34633	48.39	2850	2950	2850	3695	1995	2845	2904.14	0.71	0	-784	2948	2896	2818	2766	2688	2922	2792	42	850	500	1990	5	1	8396593	245	-38.42	0.54	12	0.41	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	4800	-39.17	20230421	2295	27.23	20231024	4800	-39.17	20230421	2295	27.23	20231024	0.99	N	067770	500	41 억	59847	N	N	N	N
63	20231219	110607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	85	2	2.99	73067585	25238	35.26	2850	2950	2850	3695	1995	2845	2895.14	0.71	0	-624	2948	2896	2818	2766	2688	2922	2792	42	850	500	1990	5	1	8396593	246	-38.55	0.54	12	0.30	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	4800	-38.96	20230421	2295	27.67	20231024	4800	-38.96	20230421	2295	27.67	20231024	0.99	N	067770	500	41 억	59847	N	N	N	N
64	20231219	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	70	2	2.46	42990325	14985	20.94	2850	2915	2850	3695	1995	2845	2868.89	0.71	0	259	2948	2896	2818	2766	2688	2922	2792	42	850	500	1990	5	1	8396593	245	-38.36	0.54	12	0.18	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	4800	-39.27	20230421	2295	27.02	20231024	4800	-39.27	20230421	2295	27.02	20231024	0.99	N	067770	500	41 억	59847	N	N	N	N
65	20231219	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	35	2	1.23	15455625	5391	7.53	2850	2895	2850	3695	1995	2845	2866.93	0.71	0	-1372	2948	2896	2818	2766	2688	2922	2792	42	850	500	1990	5	1	8396593	242	-37.89	0.53	12	0.06	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	0.99	N	067770	500	41 억	59847	N	N	N	N
66	20231218	160603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	105	2	3.83	198293910	70729	51.89	2740	2870	2740	3560	1920	2740	2803.20	0.81	0	-8857	3060	2900	2820	2660	2580	2860	2620	42	820	500	1910	5	1	8396593	239	-37.43	0.53	12	0.84	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	4800	-40.73	20230421	2295	23.97	20231024	4800	-40.73	20230421	2295	23.97	20231024	0.94	N	067770	500	41 억	68348	N	N	N	N
67	20231218	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	75	2	2.74	180762145	64516	47.33	2740	2870	2740	3560	1920	2740	2801.82	0.81	0	-8110	3060	2900	2820	2660	2580	2860	2620	42	820	500	1910	5	1	8396593	236	-37.04	0.52	12	0.77	-76.00	5395.00	4800	20230421	-41.35	2295	20231024	22.66	4800	-41.35	20230421	2295	22.66	20231024	4800	-41.35	20230421	2295	22.66	20231024	0.94	N	067770	500	41 억	68348	N	N	N	N
68	20231218	140602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	65	2	2.37	157391340	56181	41.22	2740	2870	2740	3560	1920	2740	2801.50	0.81	0	-6921	3060	2900	2820	2660	2580	2860	2620	42	820	500	1910	5	1	8396593	236	-36.91	0.52	12	0.67	-76.00	5395.00	4800	20230421	-41.56	2295	20231024	22.22	4800	-41.56	20230421	2295	22.22	20231024	4800	-41.56	20230421	2295	22.22	20231024	0.94	N	067770	500	41 억	68348	N	N	N	N
69	20231218	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	75	2	2.74	134824525	48171	35.34	2740	2870	2740	3560	1920	2740	2798.87	0.81	0	-5436	3060	2900	2820	2660	2580	2860	2620	42	820	500	1910	5	1	8396593	236	-37.04	0.52	12	0.57	-76.00	5395.00	4800	20230421	-41.35	2295	20231024	22.66	4800	-41.35	20230421	2295	22.66	20231024	4800	-41.35	20230421	2295	22.66	20231024	0.94	N	067770	500	41 억	68348	N	N	N	N
70	20231218	120559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	90	2	3.28	132095375	47199	34.63	2740	2870	2740	3560	1920	2740	2798.69	0.81	0	-5316	3060	2900	2820	2660	2580	2860	2620	42	820	500	1910	5	1	8396593	238	-37.24	0.52	12	0.56	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	4800	-41.04	20230421	2295	23.31	20231024	4800	-41.04	20230421	2295	23.31	20231024	0.94	N	067770	500	41 억	68348	N	N	N	N
71	20231218	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	70	2	2.55	127243675	45474	33.36	2740	2870	2740	3560	1920	2740	2798.16	0.81	0	-5337	3060	2900	2820	2660	2580	2860	2620	42	820	500	1910	5	1	8396593	236	-36.97	0.52	12	0.54	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	4800	-41.46	20230421	2295	22.44	20231024	4800	-41.46	20230421	2295	22.44	20231024	0.94	N	067770	500	41 억	68348	N	N	N	N
72	20231218	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	110	2	4.01	96335080	34522	25.33	2740	2870	2740	3560	1920	2740	2790.54	0.81	0	-3730	3060	2900	2820	2660	2580	2860	2620	42	820	500	1910	5	1	8396593	239	-37.50	0.53	12	0.41	-76.00	5395.00	4800	20230421	-40.62	2295	20231024	24.18	4800	-40.62	20230421	2295	24.18	20231024	4800	-40.62	20230421	2295	24.18	20231024	0.94	N	067770	500	41 억	68348	N	N	N	N
73	20231218	090558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	70	2	2.55	46218440	16817	12.34	2740	2815	2740	3560	1920	2740	2748.32	0.81	0	-2058	3060	2900	2820	2660	2580	2860	2620	42	820	500	1910	5	1	8396593	236	-36.97	0.52	12	0.20	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	4800	-41.46	20230421	2295	22.44	20231024	4800	-41.46	20230421	2295	22.44	20231024	0.94	N	067770	500	41 억	68348	N	N	N	N
74	20231215	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-240	5	-8.05	385293040	135351	51.80	2980	2980	2740	3870	2090	2980	2846.82	1.09	0	-29423	3133	3056	2933	2856	2733	3095	2895	42	890	500	2080	5	1	8396593	230	-36.05	0.51	12	1.61	-76.00	5395.00	4800	20230421	-42.92	2295	20231024	19.39	4800	-42.92	20230421	2295	19.39	20231024	4800	-42.92	20230421	2295	19.39	20231024	0.75	N	067770	500	41 억	91877	N	N	N	N
75	20231215	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-210	5	-7.05	359787345	126100	48.26	2980	2980	2750	3870	2090	2980	2852.82	1.09	0	-27664	3133	3056	2933	2856	2733	3095	2895	42	890	500	2080	5	1	8396593	233	-36.45	0.51	12	1.50	-76.00	5395.00	4800	20230421	-42.29	2295	20231024	20.70	4800	-42.29	20230421	2295	20.70	20231024	4800	-42.29	20230421	2295	20.70	20231024	0.75	N	067770	500	41 억	91877	N	N	N	N
76	20231215	140602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-195	5	-6.54	322439375	112687	43.13	2980	2980	2750	3870	2090	2980	2860.98	1.09	0	-23338	3133	3056	2933	2856	2733	3095	2895	42	890	500	2080	5	1	8396593	234	-36.64	0.52	12	1.34	-76.00	5395.00	4800	20230421	-41.98	2295	20231024	21.35	4800	-41.98	20230421	2295	21.35	20231024	4800	-41.98	20230421	2295	21.35	20231024	0.75	N	067770	500	41 억	91877	N	N	N	N
77	20231215	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-140	5	-4.70	239168380	83054	31.79	2980	2980	2830	3870	2090	2980	2879.23	1.09	0	-16130	3133	3056	2933	2856	2733	3095	2895	42	890	500	2080	5	1	8396593	238	-37.37	0.53	12	0.99	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	0.75	N	067770	500	41 억	91877	N	N	N	N
78	20231215	120559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	-115	5	-3.86	192048785	66485	25.45	2980	2980	2845	3870	2090	2980	2888.09	1.09	0	-15296	3133	3056	2933	2856	2733	3095	2895	42	890	500	2080	5	1	8396593	241	-37.70	0.53	12	0.79	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	4800	-40.31	20230421	2295	24.84	20231024	4800	-40.31	20230421	2295	24.84	20231024	0.75	N	067770	500	41 억	91877	N	N	N	N
79	20231215	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	-115	5	-3.86	169894460	58820	22.51	2980	2980	2845	3870	2090	2980	2887.80	1.09	0	-12625	3133	3056	2933	2856	2733	3095	2895	42	890	500	2080	5	1	8396593	241	-37.70	0.53	12	0.70	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	4800	-40.31	20230421	2295	24.84	20231024	4800	-40.31	20230421	2295	24.84	20231024	0.75	N	067770	500	41 억	91877	N	N	N	N
80	20231215	100600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-50	5	-1.68	135498810	46812	17.92	2980	2980	2850	3870	2090	2980	2893.85	1.09	0	-10032	3133	3056	2933	2856	2733	3095	2895	42	890	500	2080	5	1	8396593	246	-38.55	0.54	12	0.56	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	4800	-38.96	20230421	2295	27.67	20231024	4800	-38.96	20230421	2295	27.67	20231024	0.75	N	067770	500	41 억	91877	N	N	N	N
81	20231215	090600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-75	5	-2.52	38127610	12989	4.97	2980	2980	2895	3870	2090	2980	2934.08	1.09	0	-97	3133	3056	2933	2856	2733	3095	2895	42	890	500	2080	5	1	8396593	244	-38.22	0.54	12	0.15	-76.00	5395.00	4800	20230421	-39.48	2295	20231024	26.58	4800	-39.48	20230421	2295	26.58	20231024	4800	-39.48	20230421	2295	26.58	20231024	0.75	N	067770	500	41 억	91877	N	N	N	N
82	20231214	160557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	35	2	1.19	742282435	258517	23.63	2925	3010	2810	3825	2065	2945	2870.34	0.68	0	33082	3685	3315	3080	2710	2475	3500	2895	42	880	500	2060	5	1	8396593	250	-39.21	0.55	12	3.08	-76.00	5395.00	4800	20230421	-37.92	2295	20231024	29.85	4800	-37.92	20230421	2295	29.85	20231024	4800	-37.92	20230421	2295	29.85	20231024	0.75	N	067770	500	41 억	57172	N	N	N	N
83	20231214	150618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	10	2	0.34	706983005	246665	22.54	2925	3010	2810	3825	2065	2945	2866.08	0.68	0	33494	3685	3315	3080	2710	2475	3500	2895	42	880	500	2060	5	1	8396593	248	-38.88	0.55	12	2.94	-76.00	5395.00	4800	20230421	-38.44	2295	20231024	28.76	4800	-38.44	20230421	2295	28.76	20231024	4800	-38.44	20230421	2295	28.76	20231024	0.75	N	067770	500	41 억	57172	N	N	N	N
84	20231214	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-55	5	-1.87	627390400	219774	20.09	2925	2935	2810	3825	2065	2945	2854.59	0.68	0	38953	3685	3315	3080	2710	2475	3500	2895	42	880	500	2060	5	1	8396593	243	-38.03	0.54	12	2.62	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	4800	-39.79	20230421	2295	25.93	20231024	4800	-39.79	20230421	2295	25.93	20231024	0.75	N	067770	500	41 억	57172	N	N	N	N
85	20231214	130613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-70	5	-2.38	560687430	196456	17.96	2925	2935	2810	3825	2065	2945	2853.88	0.68	0	37083	3685	3315	3080	2710	2475	3500	2895	42	880	500	2060	5	1	8396593	241	-37.83	0.53	12	2.34	-76.00	5395.00	4800	20230421	-40.10	2295	20231024	25.27	4800	-40.10	20230421	2295	25.27	20231024	4800	-40.10	20230421	2295	25.27	20231024	0.75	N	067770	500	41 억	57172	N	N	N	N
86	20231214	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	-75	5	-2.55	544317065	190752	17.43	2925	2935	2810	3825	2065	2945	2853.40	0.68	0	36974	3685	3315	3080	2710	2475	3500	2895	42	880	500	2060	5	1	8396593	241	-37.76	0.53	12	2.27	-76.00	5395.00	4800	20230421	-40.21	2295	20231024	25.05	4800	-40.21	20230421	2295	25.05	20231024	4800	-40.21	20230421	2295	25.05	20231024	0.75	N	067770	500	41 억	57172	N	N	N	N
87	20231214	110559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-100	5	-3.40	504930120	176949	16.17	2925	2935	2810	3825	2065	2945	2853.39	0.68	0	36075	3685	3315	3080	2710	2475	3500	2895	42	880	500	2060	5	1	8396593	239	-37.43	0.53	12	2.11	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	4800	-40.73	20230421	2295	23.97	20231024	4800	-40.73	20230421	2295	23.97	20231024	0.75	N	067770	500	41 억	57172	N	N	N	N
88	20231214	100552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	-95	5	-3.23	464009345	162713	14.87	2925	2935	2810	3825	2065	2945	2851.55	0.68	0	37101	3685	3315	3080	2710	2475	3500	2895	42	880	500	2060	5	1	8396593	239	-37.50	0.53	12	1.94	-76.00	5395.00	4800	20230421	-40.62	2295	20231024	24.18	4800	-40.62	20230421	2295	24.18	20231024	4800	-40.62	20230421	2295	24.18	20231024	0.75	N	067770	500	41 억	57172	N	N	N	N
89	20231214	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-50	5	-1.70	92160845	31727	2.90	2925	2935	2895	3825	2065	2945	2904.46	0.68	0	4350	3685	3315	3080	2710	2475	3500	2895	42	880	500	2060	5	1	8396593	243	-38.09	0.54	12	0.38	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	4800	-39.69	20230421	2295	26.14	20231024	4800	-39.69	20230421	2295	26.14	20231024	0.75	N	067770	500	41 억	57172	N	N	N	N
90	20231213	160556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	105	2	3.70	3359256380	1071095	4557.66	2845	3450	2845	3690	1990	2840	3136.64	0.70	0	16933	2940	2890	2845	2795	2750	2887	2792	42	850	500	1980	5	1	8396593	247	-38.75	0.55	12	12.76	-76.00	5395.00	4800	20230421	-38.65	2295	20231024	28.32	4800	-38.65	20230421	2295	28.32	20231024	4800	-38.65	20230421	2295	28.32	20231024	0.77	N	067770	500	41 억	59141	N	N	N	N
91	20231213	150608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	190	2	6.69	3164999335	1006349	4282.15	2845	3450	2845	3690	1990	2840	3145.03	0.70	0	16384	2940	2890	2845	2795	2750	2887	2792	42	850	500	1980	5	1	8396593	254	-39.87	0.56	12	11.99	-76.00	5395.00	4800	20230421	-36.88	2295	20231024	32.03	4800	-36.88	20230421	2295	32.03	20231024	4800	-36.88	20230421	2295	32.03	20231024	0.77	N	067770	500	41 억	59141	N	N	N	N
92	20231213	140608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3330	490	2	17.25	2270362115	715372	3044.01	2845	3450	2845	3690	1990	2840	3173.68	0.70	0	4131	2940	2890	2845	2795	2750	2887	2792	42	850	500	1980	5	1	8396593	280	-43.82	0.62	12	8.52	-76.00	5395.00	4800	20230421	-30.62	2295	20231024	45.10	4800	-30.62	20230421	2295	45.10	20231024	4800	-30.62	20230421	2295	45.10	20231024	0.77	N	067770	500	41 억	59141	N	N	N	N
93	20231213	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	140	2	4.93	880203550	289548	1232.07	2845	3130	2845	3690	1990	2840	3039.92	0.70	0	1576	2940	2890	2845	2795	2750	2887	2792	42	850	500	1980	5	1	8396593	250	-39.21	0.55	12	3.45	-76.00	5395.00	4800	20230421	-37.92	2295	20231024	29.85	4800	-37.92	20230421	2295	29.85	20231024	4800	-37.92	20230421	2295	29.85	20231024	0.77	N	067770	500	41 억	59141	N	N	N	N
94	20231213	120606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	205	2	7.22	775609130	254830	1084.34	2845	3130	2845	3690	1990	2840	3043.63	0.70	0	-720	2940	2890	2845	2795	2750	2887	2792	42	850	500	1980	5	1	8396593	256	-40.07	0.56	12	3.03	-76.00	5395.00	4800	20230421	-36.56	2295	20231024	32.68	4800	-36.56	20230421	2295	32.68	20231024	4800	-36.56	20230421	2295	32.68	20231024	0.77	N	067770	500	41 억	59141	N	N	N	N
95	20231213	110608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3125	285	2	10.04	377864405	125414	533.65	2845	3125	2845	3690	1990	2840	3012.94	0.70	0	-2586	2940	2890	2845	2795	2750	2887	2792	42	850	500	1980	5	1	8396593	262	-41.12	0.58	12	1.49	-76.00	5395.00	4800	20230421	-34.90	2295	20231024	36.17	4800	-34.90	20230421	2295	36.17	20231024	4800	-34.90	20230421	2295	36.17	20231024	0.77	N	067770	500	41 억	59141	Y	N	N	N
96	20231213	100611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	15	2	0.53	25952295	9062	38.56	2845	2885	2845	3690	1990	2840	2863.86	0.70	0	-867	2940	2890	2845	2795	2750	2887	2792	42	850	500	1980	5	1	8396593	240	-37.57	0.53	12	0.11	-76.00	5395.00	4800	20230421	-40.52	2295	20231024	24.40	4800	-40.52	20230421	2295	24.40	20231024	4800	-40.52	20230421	2295	24.40	20231024	0.77	N	067770	500	41 억	59141	N	N	N	N
97	20231213	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	20	2	0.70	10165160	3533	15.03	2845	2885	2845	3690	1990	2840	2877.20	0.70	0	-459	2940	2890	2845	2795	2750	2887	2792	42	850	500	1980	5	1	8396593	240	-37.63	0.53	12	0.04	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	4800	-40.42	20230421	2295	24.62	20231024	4800	-40.42	20230421	2295	24.62	20231024	0.77	N	067770	500	41 억	59141	N	N	N	N
98	20231212	160542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	0	3	0.00	66300295	23464	60.98	2840	2895	2800	3690	1990	2840	2825.62	0.75	0	-3602	2926	2882	2796	2752	2666	2905	2775	42	850	500	1980	5	1	8396593	238	-37.37	0.53	12	0.28	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	0.78	N	067770	500	41 억	62743	N	N	N	N
99	20231212	150549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-30	5	-1.06	64500930	22830	59.33	2840	2895	2805	3690	1990	2840	2825.27	0.75	0	-3336	2926	2882	2796	2752	2666	2905	2775	42	850	500	1980	5	1	8396593	236	-36.97	0.52	12	0.27	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	4800	-41.46	20230421	2295	22.44	20231024	4800	-41.46	20230421	2295	22.44	20231024	0.78	N	067770	500	41 억	62743	N	N	N	N
100	20231212	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	-35	5	-1.23	61636670	21810	56.68	2840	2895	2805	3690	1990	2840	2826.07	0.75	0	-2751	2926	2882	2796	2752	2666	2905	2775	42	850	500	1980	5	1	8396593	236	-36.91	0.52	12	0.26	-76.00	5395.00	4800	20230421	-41.56	2295	20231024	22.22	4800	-41.56	20230421	2295	22.22	20231024	4800	-41.56	20230421	2295	22.22	20231024	0.78	N	067770	500	41 억	62743	N	N	N	N
101	20231212	130519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	-35	5	-1.23	55116860	19491	50.65	2840	2895	2805	3690	1990	2840	2827.81	0.75	0	-2090	2926	2882	2796	2752	2666	2905	2775	42	850	500	1980	5	1	8396593	236	-36.91	0.52	12	0.23	-76.00	5395.00	4800	20230421	-41.56	2295	20231024	22.22	4800	-41.56	20230421	2295	22.22	20231024	4800	-41.56	20230421	2295	22.22	20231024	0.78	N	067770	500	41 억	62743	N	N	N	N
102	20231212	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	-25	5	-0.88	47296095	16708	43.42	2840	2895	2810	3690	1990	2840	2830.75	0.75	0	-1374	2926	2882	2796	2752	2666	2905	2775	42	850	500	1980	5	1	8396593	236	-37.04	0.52	12	0.20	-76.00	5395.00	4800	20230421	-41.35	2295	20231024	22.66	4800	-41.35	20230421	2295	22.66	20231024	4800	-41.35	20230421	2295	22.66	20231024	0.78	N	067770	500	41 억	62743	N	N	N	N
103	20231212	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	-25	5	-0.88	41059350	14489	37.65	2840	2895	2810	3690	1990	2840	2833.83	0.75	0	-1211	2926	2882	2796	2752	2666	2905	2775	42	850	500	1980	5	1	8396593	236	-37.04	0.52	12	0.17	-76.00	5395.00	4800	20230421	-41.35	2295	20231024	22.66	4800	-41.35	20230421	2295	22.66	20231024	4800	-41.35	20230421	2295	22.66	20231024	0.78	N	067770	500	41 억	62743	N	N	N	N
104	20231212	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-15	5	-0.53	29776820	10476	27.22	2840	2895	2825	3690	1990	2840	2842.38	0.75	0	-676	2926	2882	2796	2752	2666	2905	2775	42	850	500	1980	5	1	8396593	237	-37.17	0.52	12	0.12	-76.00	5395.00	4800	20230421	-41.15	2295	20231024	23.09	4800	-41.15	20230421	2295	23.09	20231024	4800	-41.15	20230421	2295	23.09	20231024	0.78	N	067770	500	41 억	62743	N	N	N	N
105	20231212	090543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	40	2	1.41	21316150	7498	19.49	2840	2895	2825	3690	1990	2840	2842.91	0.75	0	-579	2926	2882	2796	2752	2666	2905	2775	42	850	500	1980	5	1	8396593	242	-37.89	0.53	12	0.09	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	4800	-40.00	20230421	2295	25.49	20231024	4800	-40.00	20230421	2295	25.49	20231024	0.78	N	067770	500	41 억	62743	N	N	N	N
106	20231211	160546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	130	2	4.80	106755420	38480	209.56	2710	2840	2710	3520	1900	2710	2774.08	0.82	2167	-4066	2756	2732	2706	2682	2656	2745	2695	42	810	500	1890	5	1	8396593	238	-37.37	0.53	12	0.46	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
107	20231211	150543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	110	2	4.06	95904440	34640	188.65	2710	2830	2710	3520	1900	2710	2768.60	0.82	2167	-3857	2756	2732	2706	2682	2656	2745	2695	42	810	500	1890	5	1	8396593	237	-37.11	0.52	12	0.41	-76.00	5395.00	4800	20230421	-41.25	2295	20231024	22.88	4800	-41.25	20230421	2295	22.88	20231024	4800	-41.25	20230421	2295	22.88	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
108	20231211	140543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	70	2	2.58	82293615	29793	162.25	2710	2825	2710	3520	1900	2710	2762.18	0.82	2167	-2915	2756	2732	2706	2682	2656	2745	2695	42	810	500	1890	5	1	8396593	233	-36.58	0.52	12	0.35	-76.00	5395.00	4800	20230421	-42.08	2295	20231024	21.13	4800	-42.08	20230421	2295	21.13	20231024	4800	-42.08	20230421	2295	21.13	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
109	20231211	130545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	65	2	2.40	75000490	27169	147.96	2710	2825	2710	3520	1900	2710	2760.52	0.82	2167	-2036	2756	2732	2706	2682	2656	2745	2695	42	810	500	1890	5	1	8396593	233	-36.51	0.51	12	0.32	-76.00	5395.00	4800	20230421	-42.19	2295	20231024	20.92	4800	-42.19	20230421	2295	20.92	20231024	4800	-42.19	20230421	2295	20.92	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
110	20231211	120544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	65	2	2.40	70356620	25500	138.87	2710	2825	2710	3520	1900	2710	2759.08	0.82	2167	-1866	2756	2732	2706	2682	2656	2745	2695	42	810	500	1890	5	1	8396593	233	-36.51	0.51	12	0.30	-76.00	5395.00	4800	20230421	-42.19	2295	20231024	20.92	4800	-42.19	20230421	2295	20.92	20231024	4800	-42.19	20230421	2295	20.92	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
111	20231211	110542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	90	2	3.32	60792990	22086	120.28	2710	2825	2710	3520	1900	2710	2752.56	0.82	2167	-1451	2756	2732	2706	2682	2656	2745	2695	42	810	500	1890	5	1	8396593	235	-36.84	0.52	12	0.26	-76.00	5395.00	4800	20230421	-41.67	2295	20231024	22.00	4800	-41.67	20230421	2295	22.00	20231024	4800	-41.67	20230421	2295	22.00	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
112	20231211	100542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	25	2	0.92	40746015	14893	81.11	2710	2770	2710	3520	1900	2710	2735.92	0.82	2167	-140	2756	2732	2706	2682	2656	2745	2695	42	810	500	1890	5	1	8396593	230	-35.99	0.51	12	0.18	-76.00	5395.00	4800	20230421	-43.02	2295	20231024	19.17	4800	-43.02	20230421	2295	19.17	20231024	4800	-43.02	20230421	2295	19.17	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
113	20231211	090539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	30	2	1.11	6604900	2428	13.22	2710	2740	2710	3520	1900	2710	2720.30	0.82	2167	-199	2756	2732	2706	2682	2656	2745	2695	42	810	500	1890	5	1	8396593	230	-36.05	0.51	12	0.03	-76.00	5395.00	4800	20230421	-42.92	2295	20231024	19.39	4800	-42.92	20230421	2295	19.39	20231024	4800	-42.92	20230421	2295	19.39	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
114	20231208	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	5	2	0.18	49448930	18352	98.92	2680	2730	2680	3515	1895	2705	2694.47	0.82	0	-2167	2778	2741	2713	2676	2648	2727	2662	42	810	500	1890	5	1	8396593	228	-35.66	0.50	12	0.22	-76.00	5395.00	4800	20230421	-43.54	2295	20231024	18.08	4800	-43.54	20230421	2295	18.08	20231024	4800	-43.54	20230421	2295	18.08	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
115	20231208	150537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	5	2	0.18	46584700	17295	93.22	2680	2730	2680	3515	1895	2705	2693.54	0.82	0	-2000	2778	2741	2713	2676	2648	2727	2662	42	810	500	1890	5	1	8396593	228	-35.66	0.50	12	0.21	-76.00	5395.00	4800	20230421	-43.54	2295	20231024	18.08	4800	-43.54	20230421	2295	18.08	20231024	4800	-43.54	20230421	2295	18.08	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
116	20231208	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2695	-10	5	-0.37	26043705	9643	51.98	2680	2730	2680	3515	1895	2705	2700.79	0.82	0	-1682	2778	2741	2713	2676	2648	2727	2662	42	810	500	1890	5	1	8396593	226	-35.46	0.50	12	0.11	-76.00	5395.00	4800	20230421	-43.85	2295	20231024	17.43	4800	-43.85	20230421	2295	17.43	20231024	4800	-43.85	20230421	2295	17.43	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
117	20231208	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2695	-10	5	-0.37	20772785	7682	41.41	2680	2730	2680	3515	1895	2705	2704.09	0.82	0	-1571	2778	2741	2713	2676	2648	2727	2662	42	810	500	1890	5	1	8396593	226	-35.46	0.50	12	0.09	-76.00	5395.00	4800	20230421	-43.85	2295	20231024	17.43	4800	-43.85	20230421	2295	17.43	20231024	4800	-43.85	20230421	2295	17.43	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
118	20231208	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	5	2	0.18	18871095	6977	37.61	2680	2730	2680	3515	1895	2705	2704.76	0.82	0	-922	2778	2741	2713	2676	2648	2727	2662	42	810	500	1890	5	1	8396593	228	-35.66	0.50	12	0.08	-76.00	5395.00	4800	20230421	-43.54	2295	20231024	18.08	4800	-43.54	20230421	2295	18.08	20231024	4800	-43.54	20230421	2295	18.08	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
119	20231208	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	0	3	0.00	16773940	6201	33.42	2680	2730	2680	3515	1895	2705	2705.04	0.82	0	-681	2778	2741	2713	2676	2648	2727	2662	42	810	500	1890	5	1	8396593	227	-35.59	0.50	12	0.07	-76.00	5395.00	4800	20230421	-43.65	2295	20231024	17.86	4800	-43.65	20230421	2295	17.86	20231024	4800	-43.65	20230421	2295	17.86	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
120	20231208	100539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	0	3	0.00	11860545	4387	23.65	2680	2730	2680	3515	1895	2705	2703.57	0.82	0	-171	2778	2741	2713	2676	2648	2727	2662	42	810	500	1890	5	1	8396593	227	-35.59	0.50	12	0.05	-76.00	5395.00	4800	20230421	-43.65	2295	20231024	17.86	4800	-43.65	20230421	2295	17.86	20231024	4800	-43.65	20230421	2295	17.86	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
121	20231208	090531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	5	2	0.18	4945280	1834	9.89	2680	2715	2680	3515	1895	2705	2696.44	0.82	0	91	2778	2741	2713	2676	2648	2727	2662	42	810	500	1890	5	1	8396593	228	-35.66	0.50	12	0.02	-76.00	5395.00	4800	20230421	-43.54	2295	20231024	18.08	4800	-43.54	20230421	2295	18.08	20231024	4800	-43.54	20230421	2295	18.08	20231024	0.78	N	067770	500	41 억	68976	N	N	N	N
122	20231207	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	-20	5	-0.73	50344455	18553	61.82	2725	2750	2685	3540	1910	2725	2713.56	0.87	0	-3832	2785	2755	2715	2685	2645	2770	2700	42	815	500	1900	5	1	8396593	227	-35.59	0.50	12	0.22	-76.00	5395.00	4800	20230421	-43.65	2295	20231024	17.86	4800	-43.65	20230421	2295	17.86	20231024	4800	-43.65	20230421	2295	17.86	20231024	0.78	N	067770	500	41 억	72808	N	N	N	N
123	20231207	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	-20	5	-0.73	49972945	18416	61.36	2725	2750	2685	3540	1910	2725	2713.56	0.87	0	-3776	2785	2755	2715	2685	2645	2770	2700	42	815	500	1900	5	1	8396593	227	-35.59	0.50	12	0.22	-76.00	5395.00	4800	20230421	-43.65	2295	20231024	17.86	4800	-43.65	20230421	2295	17.86	20231024	4800	-43.65	20230421	2295	17.86	20231024	0.78	N	067770	500	41 억	72808	N	N	N	N
124	20231207	140531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	-15	5	-0.55	49031545	18069	60.20	2725	2750	2685	3540	1910	2725	2713.57	0.87	0	-3537	2785	2755	2715	2685	2645	2770	2700	42	815	500	1900	5	1	8396593	228	-35.66	0.50	12	0.22	-76.00	5395.00	4800	20230421	-43.54	2295	20231024	18.08	4800	-43.54	20230421	2295	18.08	20231024	4800	-43.54	20230421	2295	18.08	20231024	0.78	N	067770	500	41 억	72808	N	N	N	N
125	20231207	130532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2695	-30	5	-1.10	37476605	13802	45.99	2725	2750	2685	3540	1910	2725	2715.30	0.87	0	-2867	2785	2755	2715	2685	2645	2770	2700	42	815	500	1900	5	1	8396593	226	-35.46	0.50	12	0.16	-76.00	5395.00	4800	20230421	-43.85	2295	20231024	17.43	4800	-43.85	20230421	2295	17.43	20231024	4800	-43.85	20230421	2295	17.43	20231024	0.78	N	067770	500	41 억	72808	N	N	N	N
126	20231207	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2715	-10	5	-0.37	34979295	12876	42.90	2725	2750	2685	3540	1910	2725	2716.63	0.87	0	-2468	2785	2755	2715	2685	2645	2770	2700	42	815	500	1900	5	1	8396593	228	-35.72	0.50	12	0.15	-76.00	5395.00	4800	20230421	-43.44	2295	20231024	18.30	4800	-43.44	20230421	2295	18.30	20231024	4800	-43.44	20230421	2295	18.30	20231024	0.78	N	067770	500	41 억	72808	N	N	N	N
127	20231207	110530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	-15	5	-0.55	26143110	9598	31.98	2725	2750	2710	3540	1910	2725	2723.81	0.87	0	-1867	2785	2755	2715	2685	2645	2770	2700	42	815	500	1900	5	1	8396593	228	-35.66	0.50	12	0.11	-76.00	5395.00	4800	20230421	-43.54	2295	20231024	18.08	4800	-43.54	20230421	2295	18.08	20231024	4800	-43.54	20230421	2295	18.08	20231024	0.78	N	067770	500	41 억	72808	N	N	N	N
128	20231207	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	0	3	0.00	15421025	5656	18.85	2725	2750	2720	3540	1910	2725	2726.49	0.87	0	-1787	2785	2755	2715	2685	2645	2770	2700	42	815	500	1900	5	1	8396593	229	-35.86	0.51	12	0.07	-76.00	5395.00	4800	20230421	-43.23	2295	20231024	18.74	4800	-43.23	20230421	2295	18.74	20231024	4800	-43.23	20230421	2295	18.74	20231024	0.78	N	067770	500	41 억	72808	N	N	N	N
129	20231207	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	0	3	0.00	7797865	2861	9.53	2725	2750	2725	3540	1910	2725	2725.57	0.87	0	-1758	2785	2755	2715	2685	2645	2770	2700	42	815	500	1900	5	1	8396593	229	-35.86	0.51	12	0.03	-76.00	5395.00	4800	20230421	-43.23	2295	20231024	18.74	4800	-43.23	20230421	2295	18.74	20231024	4800	-43.23	20230421	2295	18.74	20231024	0.78	N	067770	500	41 억	72808	N	N	N	N
130	20231206	160524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-10	5	-0.37	81281110	29935	97.31	2705	2745	2675	3555	1915	2735	2715.23	0.89	0	-2861	2928	2831	2783	2686	2638	2807	2662	42	820	500	1910	5	1	8396593	229	-35.86	0.51	12	0.36	-76.00	5395.00	4800	20230421	-43.23	2295	20231024	18.74	4800	-43.23	20230421	2295	18.74	20231024	4800	-43.23	20230421	2295	18.74	20231024	0.78	N	067770	500	41 억	75088	N	N	N	N
131	20231206	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-10	5	-0.37	78512025	28915	94.00	2705	2745	2675	3555	1915	2735	2715.27	0.89	0	-2683	2928	2831	2783	2686	2638	2807	2662	42	820	500	1910	5	1	8396593	229	-35.86	0.51	12	0.34	-76.00	5395.00	4800	20230421	-43.23	2295	20231024	18.74	4800	-43.23	20230421	2295	18.74	20231024	4800	-43.23	20230421	2295	18.74	20231024	0.78	N	067770	500	41 억	75088	N	N	N	N
132	20231206	140532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	-25	5	-0.91	70766310	26064	84.73	2705	2745	2675	3555	1915	2735	2715.10	0.89	0	-2240	2928	2831	2783	2686	2638	2807	2662	42	820	500	1910	5	1	8396593	228	-35.66	0.50	12	0.31	-76.00	5395.00	4800	20230421	-43.54	2295	20231024	18.08	4800	-43.54	20230421	2295	18.08	20231024	4800	-43.54	20230421	2295	18.08	20231024	0.78	N	067770	500	41 억	75088	N	N	N	N
133	20231206	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2730	-5	5	-0.18	65921920	24281	78.93	2705	2745	2675	3555	1915	2735	2714.96	0.89	0	-1173	2928	2831	2783	2686	2638	2807	2662	42	820	500	1910	5	1	8396593	229	-35.92	0.51	12	0.29	-76.00	5395.00	4800	20230421	-43.12	2295	20231024	18.95	4800	-43.12	20230421	2295	18.95	20231024	4800	-43.12	20230421	2295	18.95	20231024	0.78	N	067770	500	41 억	75088	N	N	N	N
134	20231206	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2715	-20	5	-0.73	65790895	24233	78.78	2705	2745	2675	3555	1915	2735	2714.93	0.89	0	-1166	2928	2831	2783	2686	2638	2807	2662	42	820	500	1910	5	1	8396593	228	-35.72	0.50	12	0.29	-76.00	5395.00	4800	20230421	-43.44	2295	20231024	18.30	4800	-43.44	20230421	2295	18.30	20231024	4800	-43.44	20230421	2295	18.30	20231024	0.78	N	067770	500	41 억	75088	N	N	N	N
135	20231206	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2730	-5	5	-0.18	48916590	18059	58.71	2705	2735	2675	3555	1915	2735	2708.71	0.89	0	-945	2928	2831	2783	2686	2638	2807	2662	42	820	500	1910	5	1	8396593	229	-35.92	0.51	12	0.22	-76.00	5395.00	4800	20230421	-43.12	2295	20231024	18.95	4800	-43.12	20230421	2295	18.95	20231024	4800	-43.12	20230421	2295	18.95	20231024	0.78	N	067770	500	41 억	75088	N	N	N	N
136	20231206	100530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2685	-50	5	-1.83	41245225	15224	49.49	2705	2735	2675	3555	1915	2735	2709.22	0.89	0	-440	2928	2831	2783	2686	2638	2807	2662	42	820	500	1910	5	1	8396593	225	-35.33	0.50	12	0.18	-76.00	5395.00	4800	20230421	-44.06	2295	20231024	16.99	4800	-44.06	20230421	2295	16.99	20231024	4800	-44.06	20230421	2295	16.99	20231024	0.78	N	067770	500	41 억	75088	N	N	N	N
137	20231206	090529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	-30	5	-1.10	5938525	2195	7.14	2705	2710	2705	3555	1915	2735	2705.48	0.89	0	57	2928	2831	2783	2686	2638	2807	2662	42	820	500	1910	5	1	8396593	227	-35.59	0.50	12	0.03	-76.00	5395.00	4800	20230421	-43.65	2295	20231024	17.86	4800	-43.65	20230421	2295	17.86	20231024	4800	-43.65	20230421	2295	17.86	20231024	0.78	N	067770	500	41 억	75088	N	N	N	N
138	20231205	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	-110	5	-3.87	86456895	30744	110.34	2845	2880	2735	3695	1995	2845	2812.21	0.95	0	-4494	2968	2906	2853	2791	2738	2880	2765	42	850	500	1990	5	1	8396593	230	-35.99	0.51	12	0.37	-76.00	5395.00	4800	20230421	-43.02	2295	20231024	19.17	4800	-43.02	20230421	2295	19.17	20231024	4800	-43.02	20230421	2295	19.17	20231024	0.78	N	067770	500	41 억	79582	N	N	N	N
139	20231205	150530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	-80	5	-2.81	72366655	25605	91.90	2845	2880	2750	3695	1995	2845	2826.27	0.95	0	-4092	2968	2906	2853	2791	2738	2880	2765	42	850	500	1990	5	1	8396593	232	-36.38	0.51	12	0.30	-76.00	5395.00	4800	20230421	-42.40	2295	20231024	20.48	4800	-42.40	20230421	2295	20.48	20231024	4800	-42.40	20230421	2295	20.48	20231024	0.78	N	067770	500	41 억	79582	N	N	N	N
140	20231205	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	10	2	0.35	32304570	11286	40.51	2845	2880	2840	3695	1995	2845	2862.36	0.95	0	-3661	2968	2906	2853	2791	2738	2880	2765	42	850	500	1990	5	1	8396593	240	-37.57	0.53	12	0.13	-76.00	5395.00	4800	20230421	-40.52	2295	20231024	24.40	4800	-40.52	20230421	2295	24.40	20231024	4800	-40.52	20230421	2295	24.40	20231024	0.78	N	067770	500	41 억	79582	N	N	N	N
141	20231205	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	15	2	0.53	29051040	10147	36.42	2845	2880	2840	3695	1995	2845	2863.02	0.95	0	-3334	2968	2906	2853	2791	2738	2880	2765	42	850	500	1990	5	1	8396593	240	-37.63	0.53	12	0.12	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	4800	-40.42	20230421	2295	24.62	20231024	4800	-40.42	20230421	2295	24.62	20231024	0.78	N	067770	500	41 억	79582	N	N	N	N
142	20231205	120525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	15	2	0.53	23022000	8043	28.87	2845	2880	2840	3695	1995	2845	2862.36	0.95	0	-3189	2968	2906	2853	2791	2738	2880	2765	42	850	500	1990	5	1	8396593	240	-37.63	0.53	12	0.10	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	4800	-40.42	20230421	2295	24.62	20231024	4800	-40.42	20230421	2295	24.62	20231024	0.78	N	067770	500	41 억	79582	N	N	N	N
143	20231205	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	20	2	0.70	16098705	5627	20.20	2845	2880	2840	3695	1995	2845	2860.97	0.95	0	-2283	2968	2906	2853	2791	2738	2880	2765	42	850	500	1990	5	1	8396593	241	-37.70	0.53	12	0.07	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	4800	-40.31	20230421	2295	24.84	20231024	4800	-40.31	20230421	2295	24.84	20231024	0.78	N	067770	500	41 억	79582	N	N	N	N
144	20231205	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	15	2	0.53	13936900	4874	17.49	2845	2880	2840	3695	1995	2845	2859.44	0.95	0	-1993	2968	2906	2853	2791	2738	2880	2765	42	850	500	1990	5	1	8396593	240	-37.63	0.53	12	0.06	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	4800	-40.42	20230421	2295	24.62	20231024	4800	-40.42	20230421	2295	24.62	20231024	0.78	N	067770	500	41 억	79582	N	N	N	N
145	20231205	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-5	5	-0.18	6799435	2389	8.57	2845	2850	2840	3695	1995	2845	2846.14	0.95	0	-1132	2968	2906	2853	2791	2738	2880	2765	42	850	500	1990	5	1	8396593	238	-37.37	0.53	12	0.03	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	0.78	N	067770	500	41 억	79582	N	N	N	N
146	20231204	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-85	5	-2.90	79010165	27606	157.48	2915	2915	2800	3805	2055	2930	2862.06	1.01	0	-4804	2970	2950	2910	2890	2850	2960	2900	42	875	500	2050	5	1	8396593	239	-37.43	0.53	12	0.33	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	4800	-40.73	20230421	2295	23.97	20231024	4800	-40.73	20230421	2295	23.97	20231024	0.79	N	067770	500	41 억	84386	N	N	N	N
147	20231204	150527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-85	5	-2.90	76081345	26578	151.61	2915	2915	2800	3805	2055	2930	2862.57	1.01	0	-4421	2970	2950	2910	2890	2850	2960	2900	42	875	500	2050	5	1	8396593	239	-37.43	0.53	12	0.32	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	4800	-40.73	20230421	2295	23.97	20231024	4800	-40.73	20230421	2295	23.97	20231024	0.79	N	067770	500	41 억	84386	N	N	N	N
148	20231204	140523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	-70	5	-2.39	65308405	22797	130.05	2915	2915	2800	3805	2055	2930	2864.78	1.01	0	-3752	2970	2950	2910	2890	2850	2960	2900	42	875	500	2050	5	1	8396593	240	-37.63	0.53	12	0.27	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	4800	-40.42	20230421	2295	24.62	20231024	4800	-40.42	20230421	2295	24.62	20231024	0.79	N	067770	500	41 억	84386	N	N	N	N
149	20231204	130522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-90	5	-3.07	57736350	20150	114.95	2915	2915	2800	3805	2055	2930	2865.33	1.01	0	-2994	2970	2950	2910	2890	2850	2960	2900	42	875	500	2050	5	1	8396593	238	-37.37	0.53	12	0.24	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	0.79	N	067770	500	41 억	84386	N	N	N	N
150	20231204	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	-70	5	-2.39	54277960	18936	108.02	2915	2915	2800	3805	2055	2930	2866.39	1.01	0	-2537	2970	2950	2910	2890	2850	2960	2900	42	875	500	2050	5	1	8396593	240	-37.63	0.53	12	0.23	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	4800	-40.42	20230421	2295	24.62	20231024	4800	-40.42	20230421	2295	24.62	20231024	0.79	N	067770	500	41 억	84386	N	N	N	N
151	20231204	110524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-90	5	-3.07	51958485	18121	103.37	2915	2915	2800	3805	2055	2930	2867.31	1.01	0	-2347	2970	2950	2910	2890	2850	2960	2900	42	875	500	2050	5	1	8396593	238	-37.37	0.53	12	0.22	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	4800	-40.83	20230421	2295	23.75	20231024	4800	-40.83	20230421	2295	23.75	20231024	0.79	N	067770	500	41 억	84386	N	N	N	N
152	20231204	100523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-95	5	-3.24	45459065	15826	90.28	2915	2915	2800	3805	2055	2930	2872.43	1.01	0	-2317	2970	2950	2910	2890	2850	2960	2900	42	875	500	2050	5	1	8396593	238	-37.30	0.53	12	0.19	-76.00	5395.00	4800	20230421	-40.94	2295	20231024	23.53	4800	-40.94	20230421	2295	23.53	20231024	4800	-40.94	20230421	2295	23.53	20231024	0.79	N	067770	500	41 억	84386	N	N	N	N
153	20231204	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-35	5	-1.19	6914855	2385	13.61	2915	2915	2895	3805	2055	2930	2899.31	1.01	0	-497	2970	2950	2910	2890	2850	2960	2900	42	875	500	2050	5	1	8396593	243	-38.09	0.54	12	0.03	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	4800	-39.69	20230421	2295	26.14	20231024	4800	-39.69	20230421	2295	26.14	20231024	0.79	N	067770	500	41 억	84386	N	N	N	N
154	20231201	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	25	2	0.86	50530735	17480	58.69	2930	2930	2870	3775	2035	2905	2890.57	1.05	0	-3986	2975	2940	2920	2885	2865	2930	2875	42	870	500	2030	5	1	8396593	246	-38.55	0.54	12	0.21	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	4800	-38.96	20230421	2295	27.67	20231024	4800	-38.96	20230421	2295	27.67	20231024	0.79	N	067770	500	41 억	88372	N	N	N	N
155	20231201	150522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-30	5	-1.03	37603860	13014	43.69	2930	2930	2870	3775	2035	2905	2889.19	1.05	0	-3902	2975	2940	2920	2885	2865	2930	2875	42	870	500	2030	5	1	8396593	241	-37.83	0.53	12	0.15	-76.00	5395.00	4800	20230421	-40.10	2295	20231024	25.27	4800	-40.10	20230421	2295	25.27	20231024	4800	-40.10	20230421	2295	25.27	20231024	0.79	N	067770	500	41 억	88372	N	N	N	N
156	20231201	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-15	5	-0.52	29833255	10310	34.62	2930	2930	2875	3775	2035	2905	2893.35	1.05	0	-3432	2975	2940	2920	2885	2865	2930	2875	42	870	500	2030	5	1	8396593	243	-38.03	0.54	12	0.12	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	4800	-39.79	20230421	2295	25.93	20231024	4800	-39.79	20230421	2295	25.93	20231024	0.79	N	067770	500	41 억	88372	N	N	N	N
157	20231201	130520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-20	5	-0.69	24139035	8338	27.99	2930	2930	2880	3775	2035	2905	2894.76	1.05	0	-2833	2975	2940	2920	2885	2865	2930	2875	42	870	500	2030	5	1	8396593	242	-37.96	0.53	12	0.10	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	4800	-39.90	20230421	2295	25.71	20231024	4800	-39.90	20230421	2295	25.71	20231024	0.79	N	067770	500	41 억	88372	N	N	N	N
158	20231201	120526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-15	5	-0.52	20372170	7032	23.61	2930	2930	2880	3775	2035	2905	2896.78	1.05	0	-2306	2975	2940	2920	2885	2865	2930	2875	42	870	500	2030	5	1	8396593	243	-38.03	0.54	12	0.08	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	4800	-39.79	20230421	2295	25.93	20231024	4800	-39.79	20230421	2295	25.93	20231024	0.79	N	067770	500	41 억	88372	N	N	N	N
159	20231201	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-20	5	-0.69	16501695	5691	19.11	2930	2930	2880	3775	2035	2905	2899.37	1.05	0	-2236	2975	2940	2920	2885	2865	2930	2875	42	870	500	2030	5	1	8396593	242	-37.96	0.53	12	0.07	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	4800	-39.90	20230421	2295	25.71	20231024	4800	-39.90	20230421	2295	25.71	20231024	0.79	N	067770	500	41 억	88372	N	N	N	N
160	20231201	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-10	5	-0.34	8359640	2881	9.67	2930	2930	2880	3775	2035	2905	2901.33	1.05	0	-1245	2975	2940	2920	2885	2865	2930	2875	42	870	500	2030	5	1	8396593	243	-38.09	0.54	12	0.03	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	4800	-39.69	20230421	2295	26.14	20231024	4800	-39.69	20230421	2295	26.14	20231024	0.79	N	067770	500	41 억	88372	N	N	N	N
161	20231201	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-15	5	-0.52	3816930	1311	4.40	2930	2930	2890	3775	2035	2905	2912.96	1.05	0	-807	2975	2940	2920	2885	2865	2930	2875	42	870	500	2030	5	1	8396593	243	-38.03	0.54	12	0.02	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	4800	-39.79	20230421	2295	25.93	20231024	4800	-39.79	20230421	2295	25.93	20231024	0.79	N	067770	500	41 억	88372	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History