KissMeData/043260/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280350570	200310	200.68	1376	1423	1376	1788	964	1376	1399.58	3.62	24683	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1933599	N	N	N	N
3	20231229	150523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280350570	200310	200.68	1376	1423	1376	1788	964	1376	1399.58	3.62	24683	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1933599	N	N	N	N
4	20231229	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280350570	200310	200.68	1376	1423	1376	1788	964	1376	1399.58	3.62	24683	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1933599	N	N	N	N
5	20231229	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280350570	200310	200.68	1376	1423	1376	1788	964	1376	1399.58	3.62	24683	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1933599	N	N	N	N
6	20231229	120524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280350570	200310	200.68	1376	1423	1376	1788	964	1376	1399.58	3.62	24683	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1933599	N	N	N	N
7	20231229	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280350570	200310	200.68	1376	1423	1376	1788	964	1376	1399.58	3.62	24683	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1933599	N	N	N	N
8	20231229	100507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280350570	200310	200.68	1376	1423	1376	1788	964	1376	1399.58	3.62	24683	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1933599	N	N	N	N
9	20231229	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280350570	200310	200.68	1376	1423	1376	1788	964	1376	1399.58	3.62	24683	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1933599	N	N	N	N
10	20231228	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	23	2	1.67	280265171	200249	200.62	1376	1423	1376	1788	964	1376	1399.58	3.57	0	18835	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.71	0.84	12	0.37	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.10	N	043260	500	267 억	1908916	N	N	N	N
11	20231228	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	26	2	1.89	269859700	192823	193.18	1376	1423	1376	1788	964	1376	1399.52	3.57	0	18343	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	749	-17.75	0.84	12	0.36	-79.00	1666.00	2100	20230530	-33.24	1060	20230328	32.26	2100	-33.24	20230530	1060	32.26	20230328	2100	-33.24	20230530	1060	32.26	20230328	2.10	N	043260	500	267 억	1908916	N	N	N	N
12	20231228	140502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	35	2	2.54	246901870	176487	176.81	1376	1423	1376	1788	964	1376	1398.98	3.57	0	14681	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	754	-17.86	0.85	12	0.33	-79.00	1666.00	2100	20230530	-32.81	1060	20230328	33.11	2100	-32.81	20230530	1060	33.11	20230328	2100	-32.81	20230530	1060	33.11	20230328	2.10	N	043260	500	267 억	1908916	N	N	N	N
13	20231228	130503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	22	2	1.60	127409550	91723	91.89	1376	1399	1376	1788	964	1376	1389.07	3.57	0	10399	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	747	-17.70	0.84	12	0.17	-79.00	1666.00	2100	20230530	-33.43	1060	20230328	31.89	2100	-33.43	20230530	1060	31.89	20230328	2100	-33.43	20230530	1060	31.89	20230328	2.10	N	043260	500	267 억	1908916	N	N	N	N
14	20231228	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	8	2	0.58	71588820	51586	51.68	1376	1394	1376	1788	964	1376	1387.76	3.57	0	5506	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	739	-17.52	0.83	12	0.10	-79.00	1666.00	2100	20230530	-34.10	1060	20230328	30.57	2100	-34.10	20230530	1060	30.57	20230328	2100	-34.10	20230530	1060	30.57	20230328	2.10	N	043260	500	267 억	1908916	N	N	N	N
15	20231228	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1383	7	2	0.51	38060415	27431	27.48	1376	1394	1376	1788	964	1376	1387.50	3.57	0	-4406	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	739	-17.51	0.83	12	0.05	-79.00	1666.00	2100	20230530	-34.14	1060	20230328	30.47	2100	-34.14	20230530	1060	30.47	20230328	2100	-34.14	20230530	1060	30.47	20230328	2.10	N	043260	500	267 억	1908916	N	N	N	N
16	20231228	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	4	2	0.29	28065217	20208	20.25	1376	1394	1376	1788	964	1376	1388.82	3.57	0	-3408	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	737	-17.47	0.83	12	0.04	-79.00	1666.00	2100	20230530	-34.29	1060	20230328	30.19	2100	-34.29	20230530	1060	30.19	20230328	2100	-34.29	20230530	1060	30.19	20230328	2.10	N	043260	500	267 억	1908916	N	N	N	N
17	20231228	090502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	14	2	1.02	1724640	1253	1.26	1376	1390	1376	1788	964	1376	1376.41	3.57	0	-151	1404	1390	1376	1362	1348	1397	1369	267	412	500	900	1	1	53405384	742	-17.59	0.83	12	0.00	-79.00	1666.00	2100	20230530	-33.81	1060	20230328	31.13	2100	-33.81	20230530	1060	31.13	20230328	2100	-33.81	20230530	1060	31.13	20230328	2.10	N	043260	500	267 억	1908916	N	N	N	N
18	20231227	160500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1376	-6	5	-0.43	137430276	99810	89.15	1362	1390	1362	1796	968	1382	1376.92	3.59	0	-9577	1404	1392	1379	1367	1354	1386	1361	267	414	500	910	1	1	53405384	735	-17.42	0.83	12	0.19	-79.00	1666.00	2100	20230530	-34.48	1060	20230328	29.81	2100	-34.48	20230530	1060	29.81	20230328	2100	-34.48	20230530	1060	29.81	20230328	2.08	N	043260	500	267 억	1918500	N	N	N	N
19	20231227	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-3	5	-0.22	131412300	95438	85.24	1362	1390	1362	1796	968	1382	1376.94	3.59	0	-10294	1404	1392	1379	1367	1354	1386	1361	267	414	500	910	1	1	53405384	736	-17.46	0.83	12	0.18	-79.00	1666.00	2100	20230530	-34.33	1060	20230328	30.09	2100	-34.33	20230530	1060	30.09	20230328	2100	-34.33	20230530	1060	30.09	20230328	2.08	N	043260	500	267 억	1918500	N	N	N	N
20	20231227	140504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-4	5	-0.29	105138674	76364	68.20	1362	1390	1362	1796	968	1382	1376.81	3.59	0	-13205	1404	1392	1379	1367	1354	1386	1361	267	414	500	910	1	1	53405384	736	-17.44	0.83	12	0.14	-79.00	1666.00	2100	20230530	-34.38	1060	20230328	30.00	2100	-34.38	20230530	1060	30.00	20230328	2100	-34.38	20230530	1060	30.00	20230328	2.08	N	043260	500	267 억	1918500	N	N	N	N
21	20231227	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-3	5	-0.22	74784578	54296	48.49	1362	1390	1362	1796	968	1382	1377.35	3.59	0	-10672	1404	1392	1379	1367	1354	1386	1361	267	414	500	910	1	1	53405384	736	-17.46	0.83	12	0.10	-79.00	1666.00	2100	20230530	-34.33	1060	20230328	30.09	2100	-34.33	20230530	1060	30.09	20230328	2100	-34.33	20230530	1060	30.09	20230328	2.08	N	043260	500	267 억	1918500	N	N	N	N
22	20231227	120459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	0	3	0.00	72712678	52795	47.15	1362	1390	1362	1796	968	1382	1377.26	3.59	0	-11047	1404	1392	1379	1367	1354	1386	1361	267	414	500	910	1	1	53405384	738	-17.49	0.83	12	0.10	-79.00	1666.00	2100	20230530	-34.19	1060	20230328	30.38	2100	-34.19	20230530	1060	30.38	20230328	2100	-34.19	20230530	1060	30.38	20230328	2.08	N	043260	500	267 억	1918500	N	N	N	N
23	20231227	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-4	5	-0.29	70824668	51429	45.93	1362	1390	1362	1796	968	1382	1377.13	3.59	0	-10211	1404	1392	1379	1367	1354	1386	1361	267	414	500	910	1	1	53405384	736	-17.44	0.83	12	0.10	-79.00	1666.00	2100	20230530	-34.38	1060	20230328	30.00	2100	-34.38	20230530	1060	30.00	20230328	2100	-34.38	20230530	1060	30.00	20230328	2.08	N	043260	500	267 억	1918500	N	N	N	N
24	20231227	100504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	0	3	0.00	44025408	31938	28.53	1362	1390	1362	1796	968	1382	1378.46	3.59	0	-3064	1404	1392	1379	1367	1354	1386	1361	267	414	500	910	1	1	53405384	738	-17.49	0.83	12	0.06	-79.00	1666.00	2100	20230530	-34.19	1060	20230328	30.38	2100	-34.19	20230530	1060	30.38	20230328	2100	-34.19	20230530	1060	30.38	20230328	2.08	N	043260	500	267 억	1918500	N	N	N	N
25	20231227	090504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	-12	5	-0.87	8688304	6357	5.68	1362	1379	1362	1796	968	1382	1366.73	3.59	0	313	1404	1392	1379	1367	1354	1386	1361	267	414	500	910	1	1	53405384	732	-17.34	0.82	12	0.01	-79.00	1666.00	2100	20230530	-34.76	1060	20230328	29.25	2100	-34.76	20230530	1060	29.25	20230328	2100	-34.76	20230530	1060	29.25	20230328	2.08	N	043260	500	267 억	1918500	N	N	N	N
26	20231226	160504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	-9	5	-0.65	152819645	110704	79.15	1391	1391	1366	1808	974	1391	1380.43	3.67	0	-43472	1411	1401	1389	1379	1367	1406	1384	267	417	500	910	1	1	53405384	738	-17.49	0.83	12	0.21	-79.00	1666.00	2100	20230530	-34.19	1060	20230328	30.38	2100	-34.19	20230530	1060	30.38	20230328	2100	-34.19	20230530	1060	30.38	20230328	2.06	N	043260	500	267 억	1961972	N	N	N	N
27	20231226	150502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	-9	5	-0.65	142764152	103411	73.94	1391	1391	1366	1808	974	1391	1380.55	3.67	0	-41077	1411	1401	1389	1379	1367	1406	1384	267	417	500	910	1	1	53405384	738	-17.49	0.83	12	0.19	-79.00	1666.00	2100	20230530	-34.19	1060	20230328	30.38	2100	-34.19	20230530	1060	30.38	20230328	2100	-34.19	20230530	1060	30.38	20230328	2.06	N	043260	500	267 억	1961972	N	N	N	N
28	20231226	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-10	5	-0.72	88415865	64026	45.78	1391	1391	1366	1808	974	1391	1380.94	3.67	0	-22485	1411	1401	1389	1379	1367	1406	1384	267	417	500	910	1	1	53405384	738	-17.48	0.83	12	0.12	-79.00	1666.00	2100	20230530	-34.24	1060	20230328	30.28	2100	-34.24	20230530	1060	30.28	20230328	2100	-34.24	20230530	1060	30.28	20230328	2.06	N	043260	500	267 억	1961972	N	N	N	N
29	20231226	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	-7	5	-0.50	77138255	55871	39.95	1391	1391	1366	1808	974	1391	1380.65	3.67	0	-21680	1411	1401	1389	1379	1367	1406	1384	267	417	500	910	1	1	53405384	739	-17.52	0.83	12	0.10	-79.00	1666.00	2100	20230530	-34.10	1060	20230328	30.57	2100	-34.10	20230530	1060	30.57	20230328	2100	-34.10	20230530	1060	30.57	20230328	2.06	N	043260	500	267 억	1961972	N	N	N	N
30	20231226	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1383	-8	5	-0.58	66322247	48048	34.35	1391	1391	1366	1808	974	1391	1380.33	3.67	0	-19829	1411	1401	1389	1379	1367	1406	1384	267	417	500	910	1	1	53405384	739	-17.51	0.83	12	0.09	-79.00	1666.00	2100	20230530	-34.14	1060	20230328	30.47	2100	-34.14	20230530	1060	30.47	20230328	2100	-34.14	20230530	1060	30.47	20230328	2.06	N	043260	500	267 억	1961972	N	N	N	N
31	20231226	110506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-3	5	-0.22	59078590	42826	30.62	1391	1391	1366	1808	974	1391	1379.50	3.67	0	-17842	1411	1401	1389	1379	1367	1406	1384	267	417	500	910	1	1	53405384	741	-17.57	0.83	12	0.08	-79.00	1666.00	2100	20230530	-33.90	1060	20230328	30.94	2100	-33.90	20230530	1060	30.94	20230328	2100	-33.90	20230530	1060	30.94	20230328	2.06	N	043260	500	267 억	1961972	N	N	N	N
32	20231226	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-12	5	-0.86	44684347	32435	23.19	1391	1391	1366	1808	974	1391	1377.66	3.67	0	-11367	1411	1401	1389	1379	1367	1406	1384	267	417	500	910	1	1	53405384	736	-17.46	0.83	12	0.06	-79.00	1666.00	2100	20230530	-34.33	1060	20230328	30.09	2100	-34.33	20230530	1060	30.09	20230328	2100	-34.33	20230530	1060	30.09	20230328	2.06	N	043260	500	267 억	1961972	N	N	N	N
33	20231226	090503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-11	5	-0.79	4673473	3371	2.41	1391	1391	1380	1808	974	1391	1386.38	3.67	0	-1025	1411	1401	1389	1379	1367	1406	1384	267	417	500	910	1	1	53405384	737	-17.47	0.83	12	0.01	-79.00	1666.00	2100	20230530	-34.29	1060	20230328	30.19	2100	-34.29	20230530	1060	30.19	20230328	2100	-34.29	20230530	1060	30.19	20230328	2.06	N	043260	500	267 억	1961972	N	N	N	N
34	20231222	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	8	2	0.58	193582302	139832	119.87	1383	1399	1377	1797	969	1383	1384.39	3.65	0	15010	1407	1395	1383	1371	1359	1389	1365	267	414	500	910	1	1	53405384	743	-17.61	0.83	12	0.26	-79.00	1666.00	2100	20230530	-33.76	1060	20230328	31.23	2100	-33.76	20230530	1060	31.23	20230328	2100	-33.76	20230530	1060	31.23	20230328	2.02	N	043260	500	267 억	1946962	N	N	N	N
35	20231222	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	1	2	0.07	171159895	123661	106.01	1383	1399	1377	1797	969	1383	1384.11	3.65	0	15567	1407	1395	1383	1371	1359	1389	1365	267	414	500	910	1	1	53405384	739	-17.52	0.83	12	0.23	-79.00	1666.00	2100	20230530	-34.10	1060	20230328	30.57	2100	-34.10	20230530	1060	30.57	20230328	2100	-34.10	20230530	1060	30.57	20230328	2.02	N	043260	500	267 억	1946962	N	N	N	N
36	20231222	140454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	4	2	0.29	144269121	104273	89.39	1383	1399	1377	1797	969	1383	1383.57	3.65	0	18814	1407	1395	1383	1371	1359	1389	1365	267	414	500	910	1	1	53405384	741	-17.56	0.83	12	0.20	-79.00	1666.00	2100	20230530	-33.95	1060	20230328	30.85	2100	-33.95	20230530	1060	30.85	20230328	2100	-33.95	20230530	1060	30.85	20230328	2.02	N	043260	500	267 억	1946962	N	N	N	N
37	20231222	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	3	2	0.22	132555204	95825	82.14	1383	1399	1377	1797	969	1383	1383.31	3.65	0	17768	1407	1395	1383	1371	1359	1389	1365	267	414	500	910	1	1	53405384	740	-17.54	0.83	12	0.18	-79.00	1666.00	2100	20230530	-34.00	1060	20230328	30.75	2100	-34.00	20230530	1060	30.75	20230328	2100	-34.00	20230530	1060	30.75	20230328	2.02	N	043260	500	267 억	1946962	N	N	N	N
38	20231222	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	3	2	0.22	100791784	72983	62.56	1383	1387	1377	1797	969	1383	1381.03	3.65	0	8458	1407	1395	1383	1371	1359	1389	1365	267	414	500	910	1	1	53405384	740	-17.54	0.83	12	0.14	-79.00	1666.00	2100	20230530	-34.00	1060	20230328	30.75	2100	-34.00	20230530	1060	30.75	20230328	2100	-34.00	20230530	1060	30.75	20230328	2.02	N	043260	500	267 억	1946962	N	N	N	N
39	20231222	110455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-4	5	-0.29	89711720	64968	55.69	1383	1387	1377	1797	969	1383	1380.86	3.65	0	5667	1407	1395	1383	1371	1359	1389	1365	267	414	500	910	1	1	53405384	736	-17.46	0.83	12	0.12	-79.00	1666.00	2100	20230530	-34.33	1060	20230328	30.09	2100	-34.33	20230530	1060	30.09	20230328	2100	-34.33	20230530	1060	30.09	20230328	2.02	N	043260	500	267 억	1946962	N	N	N	N
40	20231222	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-5	5	-0.36	77254257	55933	47.95	1383	1387	1377	1797	969	1383	1381.19	3.65	0	5914	1407	1395	1383	1371	1359	1389	1365	267	414	500	910	1	1	53405384	736	-17.44	0.83	12	0.10	-79.00	1666.00	2100	20230530	-34.38	1060	20230328	30.00	2100	-34.38	20230530	1060	30.00	20230328	2100	-34.38	20230530	1060	30.00	20230328	2.02	N	043260	500	267 억	1946962	N	N	N	N
41	20231222	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-3	5	-0.22	6898280	4990	4.28	1383	1384	1380	1797	969	1383	1382.42	3.65	0	-4977	1407	1395	1383	1371	1359	1389	1365	267	414	500	910	1	1	53405384	737	-17.47	0.83	12	0.01	-79.00	1666.00	2100	20230530	-34.29	1060	20230328	30.19	2100	-34.29	20230530	1060	30.19	20230328	2100	-34.29	20230530	1060	30.19	20230328	2.02	N	043260	500	267 억	1946962	N	N	N	N
42	20231221	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1383	-2	5	-0.14	157824846	114521	85.97	1385	1395	1371	1800	970	1385	1377.99	3.70	0	-29614	1402	1393	1388	1379	1374	1391	1377	267	415	500	910	1	1	53405384	739	-17.51	0.83	12	0.21	-79.00	1666.00	2100	20230530	-34.14	1060	20230328	30.47	2100	-34.14	20230530	1060	30.47	20230328	2100	-34.14	20230530	1060	30.47	20230328	2.06	N	043260	500	267 억	1976576	N	N	N	N
43	20231221	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	-1	5	-0.07	141513559	102723	77.11	1385	1395	1371	1800	970	1385	1377.62	3.70	0	-28154	1402	1393	1388	1379	1374	1391	1377	267	415	500	910	1	1	53405384	739	-17.52	0.83	12	0.19	-79.00	1666.00	2100	20230530	-34.10	1060	20230328	30.57	2100	-34.10	20230530	1060	30.57	20230328	2100	-34.10	20230530	1060	30.57	20230328	2.06	N	043260	500	267 억	1976576	N	N	N	N
44	20231221	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-5	5	-0.36	132473092	96180	72.20	1385	1395	1371	1800	970	1385	1377.35	3.70	0	-24403	1402	1393	1388	1379	1374	1391	1377	267	415	500	910	1	1	53405384	737	-17.47	0.83	12	0.18	-79.00	1666.00	2100	20230530	-34.29	1060	20230328	30.19	2100	-34.29	20230530	1060	30.19	20230328	2100	-34.29	20230530	1060	30.19	20230328	2.06	N	043260	500	267 억	1976576	N	N	N	N
45	20231221	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-6	5	-0.43	121114285	87945	66.02	1385	1395	1371	1800	970	1385	1377.16	3.70	0	-21548	1402	1393	1388	1379	1374	1391	1377	267	415	500	910	1	1	53405384	736	-17.46	0.83	12	0.16	-79.00	1666.00	2100	20230530	-34.33	1060	20230328	30.09	2100	-34.33	20230530	1060	30.09	20230328	2100	-34.33	20230530	1060	30.09	20230328	2.06	N	043260	500	267 억	1976576	N	N	N	N
46	20231221	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1373	-12	5	-0.87	116519686	84608	63.51	1385	1395	1371	1800	970	1385	1377.17	3.70	0	-19970	1402	1393	1388	1379	1374	1391	1377	267	415	500	910	1	1	53405384	733	-17.38	0.82	12	0.16	-79.00	1666.00	2100	20230530	-34.62	1060	20230328	29.53	2100	-34.62	20230530	1060	29.53	20230328	2100	-34.62	20230530	1060	29.53	20230328	2.06	N	043260	500	267 억	1976576	N	N	N	N
47	20231221	110454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1374	-11	5	-0.79	91820203	66602	50.00	1385	1395	1371	1800	970	1385	1378.64	3.70	0	-19365	1402	1393	1388	1379	1374	1391	1377	267	415	500	910	1	1	53405384	734	-17.39	0.82	12	0.12	-79.00	1666.00	2100	20230530	-34.57	1060	20230328	29.62	2100	-34.57	20230530	1060	29.62	20230328	2100	-34.57	20230530	1060	29.62	20230328	2.06	N	043260	500	267 억	1976576	N	N	N	N
48	20231221	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	5	2	0.36	47158746	34153	25.64	1385	1393	1374	1800	970	1385	1380.81	3.70	0	4341	1402	1393	1388	1379	1374	1391	1377	267	415	500	910	1	1	53405384	742	-17.59	0.83	12	0.06	-79.00	1666.00	2100	20230530	-33.81	1060	20230328	31.13	2100	-33.81	20230530	1060	31.13	20230328	2100	-33.81	20230530	1060	31.13	20230328	2.06	N	043260	500	267 억	1976576	N	N	N	N
49	20231221	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	3	2	0.22	8326046	6013	4.51	1385	1388	1383	1800	970	1385	1384.67	3.70	0	1770	1402	1393	1388	1379	1374	1391	1377	267	415	500	910	1	1	53405384	741	-17.57	0.83	12	0.01	-79.00	1666.00	2100	20230530	-33.90	1060	20230328	30.94	2100	-33.90	20230530	1060	30.94	20230328	2100	-33.90	20230530	1060	30.94	20230328	2.06	N	043260	500	267 억	1976576	N	N	N	N
50	20231220	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-5	5	-0.36	184621323	132886	99.08	1390	1397	1383	1807	973	1390	1389.32	3.72	0	-8738	1406	1398	1384	1376	1362	1402	1380	267	417	500	910	1	1	53405384	740	-17.53	0.83	12	0.25	-79.00	1666.00	2100	20230530	-34.05	1060	20230328	30.66	2100	-34.05	20230530	1060	30.66	20230328	2100	-34.05	20230530	1060	30.66	20230328	2.03	N	043260	500	267 억	1985314	N	N	N	N
51	20231220	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-3	5	-0.22	174613973	125662	93.70	1390	1397	1383	1807	973	1390	1389.55	3.72	0	-7097	1406	1398	1384	1376	1362	1402	1380	267	417	500	910	1	1	53405384	741	-17.56	0.83	12	0.24	-79.00	1666.00	2100	20230530	-33.95	1060	20230328	30.85	2100	-33.95	20230530	1060	30.85	20230328	2100	-33.95	20230530	1060	30.85	20230328	2.03	N	043260	500	267 억	1985314	N	N	N	N
52	20231220	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	-4	5	-0.29	151517379	108980	81.26	1390	1397	1384	1807	973	1390	1390.32	3.72	0	78	1406	1398	1384	1376	1362	1402	1380	267	417	500	910	1	1	53405384	740	-17.54	0.83	12	0.20	-79.00	1666.00	2100	20230530	-34.00	1060	20230328	30.75	2100	-34.00	20230530	1060	30.75	20230328	2100	-34.00	20230530	1060	30.75	20230328	2.03	N	043260	500	267 억	1985314	N	N	N	N
53	20231220	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	0	3	0.00	124688816	89629	66.83	1390	1397	1389	1807	973	1390	1391.17	3.72	0	4020	1406	1398	1384	1376	1362	1402	1380	267	417	500	910	1	1	53405384	742	-17.59	0.83	12	0.17	-79.00	1666.00	2100	20230530	-33.81	1060	20230328	31.13	2100	-33.81	20230530	1060	31.13	20230328	2100	-33.81	20230530	1060	31.13	20230328	2.03	N	043260	500	267 억	1985314	N	N	N	N
54	20231220	120450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	1	2	0.07	102131844	73405	54.73	1390	1397	1389	1807	973	1390	1391.35	3.72	0	4538	1406	1398	1384	1376	1362	1402	1380	267	417	500	910	1	1	53405384	743	-17.61	0.83	12	0.14	-79.00	1666.00	2100	20230530	-33.76	1060	20230328	31.23	2100	-33.76	20230530	1060	31.23	20230328	2100	-33.76	20230530	1060	31.23	20230328	2.03	N	043260	500	267 억	1985314	N	N	N	N
55	20231220	110453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	2	2	0.14	72656115	52217	38.93	1390	1397	1389	1807	973	1390	1391.43	3.72	0	4956	1406	1398	1384	1376	1362	1402	1380	267	417	500	910	1	1	53405384	743	-17.62	0.84	12	0.10	-79.00	1666.00	2100	20230530	-33.71	1060	20230328	31.32	2100	-33.71	20230530	1060	31.32	20230328	2100	-33.71	20230530	1060	31.32	20230328	2.03	N	043260	500	267 억	1985314	N	N	N	N
56	20231220	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	1	2	0.07	35977447	25866	19.29	1390	1397	1389	1807	973	1390	1390.92	3.72	0	-612	1406	1398	1384	1376	1362	1402	1380	267	417	500	910	1	1	53405384	743	-17.61	0.83	12	0.05	-79.00	1666.00	2100	20230530	-33.76	1060	20230328	31.23	2100	-33.76	20230530	1060	31.23	20230328	2100	-33.76	20230530	1060	31.23	20230328	2.03	N	043260	500	267 억	1985314	N	N	N	N
57	20231220	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1394	4	2	0.29	7136691	5134	3.83	1390	1394	1389	1807	973	1390	1390.08	3.72	0	-344	1406	1398	1384	1376	1362	1402	1380	267	417	500	910	1	1	53405384	744	-17.65	0.84	12	0.01	-79.00	1666.00	2100	20230530	-33.62	1060	20230328	31.51	2100	-33.62	20230530	1060	31.51	20230328	2100	-33.62	20230530	1060	31.51	20230328	2.03	N	043260	500	267 억	1985314	N	N	N	N
58	20231219	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	5	2	0.36	184077925	133575	76.03	1381	1392	1370	1800	970	1385	1378.08	3.69	0	12134	1440	1412	1397	1369	1354	1405	1362	267	415	500	910	1	1	53405384	742	-17.59	0.83	12	0.25	-79.00	1666.00	2100	20230530	-33.81	1060	20230328	31.13	2100	-33.81	20230530	1060	31.13	20230328	2100	-33.81	20230530	1060	31.13	20230328	2.06	N	043260	500	267 억	1973180	N	N	N	N
59	20231219	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	4	2	0.29	181025731	131378	74.78	1381	1392	1370	1800	970	1385	1377.90	3.69	0	12903	1440	1412	1397	1369	1354	1405	1362	267	415	500	910	1	1	53405384	742	-17.58	0.83	12	0.25	-79.00	1666.00	2100	20230530	-33.86	1060	20230328	31.04	2100	-33.86	20230530	1060	31.04	20230328	2100	-33.86	20230530	1060	31.04	20230328	2.06	N	043260	500	267 억	1973180	N	N	N	N
60	20231219	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1383	-2	5	-0.14	175505590	127387	72.50	1381	1392	1370	1800	970	1385	1377.74	3.69	0	13600	1440	1412	1397	1369	1354	1405	1362	267	415	500	910	1	1	53405384	739	-17.51	0.83	12	0.24	-79.00	1666.00	2100	20230530	-34.14	1060	20230328	30.47	2100	-34.14	20230530	1060	30.47	20230328	2100	-34.14	20230530	1060	30.47	20230328	2.06	N	043260	500	267 억	1973180	N	N	N	N
61	20231219	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	0	3	0.00	170560048	123815	70.47	1381	1392	1370	1800	970	1385	1377.54	3.69	0	14008	1440	1412	1397	1369	1354	1405	1362	267	415	500	910	1	1	53405384	740	-17.53	0.83	12	0.23	-79.00	1666.00	2100	20230530	-34.05	1060	20230328	30.66	2100	-34.05	20230530	1060	30.66	20230328	2100	-34.05	20230530	1060	30.66	20230328	2.06	N	043260	500	267 억	1973180	N	N	N	N
62	20231219	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-6	5	-0.43	164577484	119485	68.01	1381	1388	1370	1800	970	1385	1377.39	3.69	0	14732	1440	1412	1397	1369	1354	1405	1362	267	415	500	910	1	1	53405384	736	-17.46	0.83	12	0.22	-79.00	1666.00	2100	20230530	-34.33	1060	20230328	30.09	2100	-34.33	20230530	1060	30.09	20230328	2100	-34.33	20230530	1060	30.09	20230328	2.06	N	043260	500	267 억	1973180	N	N	N	N
63	20231219	110453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-4	5	-0.29	154274906	112011	63.75	1381	1388	1370	1800	970	1385	1377.32	3.69	0	12521	1440	1412	1397	1369	1354	1405	1362	267	415	500	910	1	1	53405384	738	-17.48	0.83	12	0.21	-79.00	1666.00	2100	20230530	-34.24	1060	20230328	30.28	2100	-34.24	20230530	1060	30.28	20230328	2100	-34.24	20230530	1060	30.28	20230328	2.06	N	043260	500	267 억	1973180	N	N	N	N
64	20231219	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-6	5	-0.43	98961318	71835	40.89	1381	1388	1374	1800	970	1385	1377.62	3.69	0	12719	1440	1412	1397	1369	1354	1405	1362	267	415	500	910	1	1	53405384	736	-17.46	0.83	12	0.13	-79.00	1666.00	2100	20230530	-34.33	1060	20230328	30.09	2100	-34.33	20230530	1060	30.09	20230328	2100	-34.33	20230530	1060	30.09	20230328	2.06	N	043260	500	267 억	1973180	N	N	N	N
65	20231219	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-4	5	-0.29	4366743	3162	1.80	1381	1382	1381	1800	970	1385	1381.00	3.69	0	30	1440	1412	1397	1369	1354	1405	1362	267	415	500	910	1	1	53405384	738	-17.48	0.83	12	0.01	-79.00	1666.00	2100	20230530	-34.24	1060	20230328	30.28	2100	-34.24	20230530	1060	30.28	20230328	2100	-34.24	20230530	1060	30.28	20230328	2.06	N	043260	500	267 억	1973180	N	N	N	N
66	20231218	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-29	5	-2.05	244313418	175692	85.19	1422	1425	1382	1838	990	1414	1390.58	3.83	0	-64032	1459	1436	1408	1385	1357	1448	1397	267	424	500	930	1	1	53405384	740	-17.53	0.83	12	0.33	-79.00	1666.00	2100	20230530	-34.05	1060	20230328	30.66	2100	-34.05	20230530	1060	30.66	20230328	2100	-34.05	20230530	1060	30.66	20230328	2.05	N	043260	500	267 억	2043938	N	N	N	N
67	20231218	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-29	5	-2.05	233303287	167740	81.33	1422	1425	1382	1838	990	1414	1390.86	3.83	0	-60700	1459	1436	1408	1385	1357	1448	1397	267	424	500	930	1	1	53405384	740	-17.53	0.83	12	0.31	-79.00	1666.00	2100	20230530	-34.05	1060	20230328	30.66	2100	-34.05	20230530	1060	30.66	20230328	2100	-34.05	20230530	1060	30.66	20230328	2.05	N	043260	500	267 억	2043938	N	N	N	N
68	20231218	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1393	-21	5	-1.49	222477670	159924	77.54	1422	1425	1382	1838	990	1414	1391.15	3.83	0	-57120	1459	1436	1408	1385	1357	1448	1397	267	424	500	930	1	1	53405384	744	-17.63	0.84	12	0.30	-79.00	1666.00	2100	20230530	-33.67	1060	20230328	31.42	2100	-33.67	20230530	1060	31.42	20230328	2100	-33.67	20230530	1060	31.42	20230328	2.05	N	043260	500	267 억	2043938	N	N	N	N
69	20231218	130450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-26	5	-1.84	204416226	146903	71.23	1422	1425	1382	1838	990	1414	1391.50	3.83	0	-51837	1459	1436	1408	1385	1357	1448	1397	267	424	500	930	1	1	53405384	741	-17.57	0.83	12	0.28	-79.00	1666.00	2100	20230530	-33.90	1060	20230328	30.94	2100	-33.90	20230530	1060	30.94	20230328	2100	-33.90	20230530	1060	30.94	20230328	2.05	N	043260	500	267 억	2043938	N	N	N	N
70	20231218	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	-28	5	-1.98	158733039	113923	55.24	1422	1425	1383	1838	990	1414	1393.34	3.83	0	-45713	1459	1436	1408	1385	1357	1448	1397	267	424	500	930	1	1	53405384	740	-17.54	0.83	12	0.21	-79.00	1666.00	2100	20230530	-34.00	1060	20230328	30.75	2100	-34.00	20230530	1060	30.75	20230328	2100	-34.00	20230530	1060	30.75	20230328	2.05	N	043260	500	267 억	2043938	N	N	N	N
71	20231218	110449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	-30	5	-2.12	138668217	99445	48.22	1422	1425	1383	1838	990	1414	1394.42	3.83	0	-40644	1459	1436	1408	1385	1357	1448	1397	267	424	500	930	1	1	53405384	739	-17.52	0.83	12	0.19	-79.00	1666.00	2100	20230530	-34.10	1060	20230328	30.57	2100	-34.10	20230530	1060	30.57	20230328	2100	-34.10	20230530	1060	30.57	20230328	2.05	N	043260	500	267 억	2043938	N	N	N	N
72	20231218	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-18	5	-1.27	59350179	42390	20.55	1422	1425	1391	1838	990	1414	1400.10	3.83	0	-21651	1459	1436	1408	1385	1357	1448	1397	267	424	500	930	1	1	53405384	746	-17.67	0.84	12	0.08	-79.00	1666.00	2100	20230530	-33.52	1060	20230328	31.70	2100	-33.52	20230530	1060	31.70	20230328	2100	-33.52	20230530	1060	31.70	20230328	2.05	N	043260	500	267 억	2043938	N	N	N	N
73	20231218	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	2	2	0.14	10852585	7667	3.72	1422	1425	1410	1838	990	1414	1415.49	3.83	0	-6142	1459	1436	1408	1385	1357	1448	1397	267	424	500	930	1	1	53405384	756	-17.92	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.57	1060	20230328	33.58	2100	-32.57	20230530	1060	33.58	20230328	2100	-32.57	20230530	1060	33.58	20230328	2.05	N	043260	500	267 억	2043938	N	N	N	N
74	20231215	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	24	2	1.73	290055029	205392	150.26	1390	1431	1380	1807	973	1390	1412.20	3.77	0	32164	1421	1405	1391	1375	1361	1398	1368	267	417	500	910	1	1	53405384	755	-17.90	0.85	12	0.38	-79.00	1666.00	2100	20230530	-32.67	1060	20230328	33.40	2100	-32.67	20230530	1060	33.40	20230328	2100	-32.67	20230530	1060	33.40	20230328	2.03	N	043260	500	267 억	2011911	N	N	N	N
75	20231215	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	15	2	1.08	287376184	203495	148.88	1390	1431	1380	1807	973	1390	1412.20	3.77	0	32644	1421	1405	1391	1375	1361	1398	1368	267	417	500	910	1	1	53405384	750	-17.78	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.10	1060	20230328	32.55	2100	-33.10	20230530	1060	32.55	20230328	2100	-33.10	20230530	1060	32.55	20230328	2.03	N	043260	500	267 억	2011911	N	N	N	N
76	20231215	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	13	2	0.94	263597757	186496	136.44	1390	1431	1380	1807	973	1390	1413.42	3.77	0	25764	1421	1405	1391	1375	1361	1398	1368	267	417	500	910	1	1	53405384	749	-17.76	0.84	12	0.35	-79.00	1666.00	2100	20230530	-33.19	1060	20230328	32.36	2100	-33.19	20230530	1060	32.36	20230328	2100	-33.19	20230530	1060	32.36	20230328	2.03	N	043260	500	267 억	2011911	N	N	N	N
77	20231215	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	19	2	1.37	254486492	180028	131.71	1390	1431	1380	1807	973	1390	1413.59	3.77	0	30413	1421	1405	1391	1375	1361	1398	1368	267	417	500	910	1	1	53405384	752	-17.84	0.85	12	0.34	-79.00	1666.00	2100	20230530	-32.90	1060	20230328	32.92	2100	-32.90	20230530	1060	32.92	20230328	2100	-32.90	20230530	1060	32.92	20230328	2.03	N	043260	500	267 억	2011911	N	N	N	N
78	20231215	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	26	2	1.87	208778322	147574	107.96	1390	1431	1380	1807	973	1390	1414.74	3.77	0	44127	1421	1405	1391	1375	1361	1398	1368	267	417	500	910	1	1	53405384	756	-17.92	0.85	12	0.28	-79.00	1666.00	2100	20230530	-32.57	1060	20230328	33.58	2100	-32.57	20230530	1060	33.58	20230328	2100	-32.57	20230530	1060	33.58	20230328	2.03	N	043260	500	267 억	2011911	N	N	N	N
79	20231215	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	35	2	2.52	197038439	139297	101.91	1390	1431	1380	1807	973	1390	1414.52	3.77	0	44070	1421	1405	1391	1375	1361	1398	1368	267	417	500	910	1	1	53405384	761	-18.04	0.86	12	0.26	-79.00	1666.00	2100	20230530	-32.14	1060	20230328	34.43	2100	-32.14	20230530	1060	34.43	20230328	2100	-32.14	20230530	1060	34.43	20230328	2.03	N	043260	500	267 억	2011911	N	N	N	N
80	20231215	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	33	2	2.37	129354729	91787	67.15	1390	1428	1380	1807	973	1390	1409.29	3.77	0	33976	1421	1405	1391	1375	1361	1398	1368	267	417	500	910	1	1	53405384	760	-18.01	0.85	12	0.17	-79.00	1666.00	2100	20230530	-32.24	1060	20230328	34.25	2100	-32.24	20230530	1060	34.25	20230328	2100	-32.24	20230530	1060	34.25	20230328	2.03	N	043260	500	267 억	2011911	N	N	N	N
81	20231215	090447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-10	5	-0.72	7438588	5366	3.93	1390	1390	1380	1807	973	1390	1386.24	3.77	0	-514	1421	1405	1391	1375	1361	1398	1368	267	417	500	910	1	1	53405384	737	-17.47	0.83	12	0.01	-79.00	1666.00	2100	20230530	-34.29	1060	20230328	30.19	2100	-34.29	20230530	1060	30.19	20230328	2100	-34.29	20230530	1060	30.19	20230328	2.03	N	043260	500	267 억	2011911	N	N	N	N
82	20231214	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	-10	5	-0.71	190358283	136620	93.84	1407	1407	1377	1820	980	1400	1393.35	3.84	0	-37805	1418	1408	1395	1385	1372	1414	1391	267	420	500	920	1	1	53405384	742	-17.59	0.83	12	0.26	-79.00	1666.00	2100	20230530	-33.81	1060	20230328	31.13	2100	-33.81	20230530	1060	31.13	20230328	2100	-33.81	20230530	1060	31.13	20230328	2.09	N	043260	500	267 억	2049716	N	N	N	N
83	20231214	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	-11	5	-0.79	167860993	120439	82.72	1407	1407	1377	1820	980	1400	1393.74	3.84	0	-34476	1418	1408	1395	1385	1372	1414	1391	267	420	500	920	1	1	53405384	742	-17.58	0.83	12	0.23	-79.00	1666.00	2100	20230530	-33.86	1060	20230328	31.04	2100	-33.86	20230530	1060	31.04	20230328	2100	-33.86	20230530	1060	31.04	20230328	2.09	N	043260	500	267 억	2049716	N	N	N	N
84	20231214	140454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-5	5	-0.36	138011213	98966	67.98	1407	1407	1377	1820	980	1400	1394.53	3.84	0	-25668	1418	1408	1395	1385	1372	1414	1391	267	420	500	920	1	1	53405384	745	-17.66	0.84	12	0.19	-79.00	1666.00	2100	20230530	-33.57	1060	20230328	31.60	2100	-33.57	20230530	1060	31.60	20230328	2100	-33.57	20230530	1060	31.60	20230328	2.09	N	043260	500	267 억	2049716	N	N	N	N
85	20231214	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-5	5	-0.36	130104822	93301	64.08	1407	1407	1377	1820	980	1400	1394.46	3.84	0	-24701	1418	1408	1395	1385	1372	1414	1391	267	420	500	920	1	1	53405384	745	-17.66	0.84	12	0.17	-79.00	1666.00	2100	20230530	-33.57	1060	20230328	31.60	2100	-33.57	20230530	1060	31.60	20230328	2100	-33.57	20230530	1060	31.60	20230328	2.09	N	043260	500	267 억	2049716	N	N	N	N
86	20231214	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-12	5	-0.86	114482838	82059	56.36	1407	1407	1377	1820	980	1400	1395.13	3.84	0	-23175	1418	1408	1395	1385	1372	1414	1391	267	420	500	920	1	1	53405384	741	-17.57	0.83	12	0.15	-79.00	1666.00	2100	20230530	-33.90	1060	20230328	30.94	2100	-33.90	20230530	1060	30.94	20230328	2100	-33.90	20230530	1060	30.94	20230328	2.09	N	043260	500	267 억	2049716	N	N	N	N
87	20231214	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	-14	5	-1.00	103879936	74429	51.12	1407	1407	1377	1820	980	1400	1395.69	3.84	0	-18796	1418	1408	1395	1385	1372	1414	1391	267	420	500	920	1	1	53405384	740	-17.54	0.83	12	0.14	-79.00	1666.00	2100	20230530	-34.00	1060	20230328	30.75	2100	-34.00	20230530	1060	30.75	20230328	2100	-34.00	20230530	1060	30.75	20230328	2.09	N	043260	500	267 억	2049716	N	N	N	N
88	20231214	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	6	2	0.43	68700041	49155	33.76	1407	1407	1377	1820	980	1400	1397.62	3.84	0	-8073	1418	1408	1395	1385	1372	1414	1391	267	420	500	920	1	1	53405384	751	-17.80	0.84	12	0.09	-79.00	1666.00	2100	20230530	-33.05	1060	20230328	32.64	2100	-33.05	20230530	1060	32.64	20230328	2100	-33.05	20230530	1060	32.64	20230328	2.09	N	043260	500	267 억	2049716	N	N	N	N
89	20231214	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	-10	5	-0.71	18071259	12913	8.87	1407	1407	1377	1820	980	1400	1399.46	3.84	0	-3935	1418	1408	1395	1385	1372	1414	1391	267	420	500	920	1	1	53405384	742	-17.59	0.83	12	0.02	-79.00	1666.00	2100	20230530	-33.81	1060	20230328	31.13	2100	-33.81	20230530	1060	31.13	20230328	2100	-33.81	20230530	1060	31.13	20230328	2.09	N	043260	500	267 억	2049716	N	N	N	N
90	20231213	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	0	3	0.00	202001174	145388	54.32	1397	1405	1382	1820	980	1400	1389.39	3.92	0	-41865	1424	1412	1395	1383	1366	1418	1389	267	420	500	920	1	1	53405384	748	-17.72	0.84	12	0.27	-79.00	1666.00	2100	20230530	-33.33	1060	20230328	32.08	2100	-33.33	20230530	1060	32.08	20230328	2100	-33.33	20230530	1060	32.08	20230328	2.07	N	043260	500	267 억	2091581	N	N	N	N
91	20231213	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	-14	5	-1.00	187587637	135030	50.45	1397	1405	1382	1820	980	1400	1389.23	3.92	0	-39443	1424	1412	1395	1383	1366	1418	1389	267	420	500	920	1	1	53405384	740	-17.54	0.83	12	0.25	-79.00	1666.00	2100	20230530	-34.00	1060	20230328	30.75	2100	-34.00	20230530	1060	30.75	20230328	2100	-34.00	20230530	1060	30.75	20230328	2.07	N	043260	500	267 억	2091581	N	N	N	N
92	20231213	140454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-5	5	-0.36	161455847	116181	43.40	1397	1405	1382	1820	980	1400	1389.69	3.92	0	-36115	1424	1412	1395	1383	1366	1418	1389	267	420	500	920	1	1	53405384	745	-17.66	0.84	12	0.22	-79.00	1666.00	2100	20230530	-33.57	1060	20230328	31.60	2100	-33.57	20230530	1060	31.60	20230328	2100	-33.57	20230530	1060	31.60	20230328	2.07	N	043260	500	267 억	2091581	N	N	N	N
93	20231213	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-15	5	-1.07	157713435	113486	42.40	1397	1405	1382	1820	980	1400	1389.72	3.92	0	-36367	1424	1412	1395	1383	1366	1418	1389	267	420	500	920	1	1	53405384	740	-17.53	0.83	12	0.21	-79.00	1666.00	2100	20230530	-34.05	1060	20230328	30.66	2100	-34.05	20230530	1060	30.66	20230328	2100	-34.05	20230530	1060	30.66	20230328	2.07	N	043260	500	267 억	2091581	N	N	N	N
94	20231213	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-13	5	-0.93	127031587	91309	34.11	1397	1405	1385	1820	980	1400	1391.23	3.92	0	-29723	1424	1412	1395	1383	1366	1418	1389	267	420	500	920	1	1	53405384	741	-17.56	0.83	12	0.17	-79.00	1666.00	2100	20230530	-33.95	1060	20230328	30.85	2100	-33.95	20230530	1060	30.85	20230328	2100	-33.95	20230530	1060	30.85	20230328	2.07	N	043260	500	267 억	2091581	N	N	N	N
95	20231213	110453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-12	5	-0.86	92246993	66222	24.74	1397	1405	1387	1820	980	1400	1393.00	3.92	0	-25463	1424	1412	1395	1383	1366	1418	1389	267	420	500	920	1	1	53405384	741	-17.57	0.83	12	0.12	-79.00	1666.00	2100	20230530	-33.90	1060	20230328	30.94	2100	-33.90	20230530	1060	30.94	20230328	2100	-33.90	20230530	1060	30.94	20230328	2.07	N	043260	500	267 억	2091581	N	N	N	N
96	20231213	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-4	5	-0.29	23873307	17093	6.39	1397	1405	1390	1820	980	1400	1396.67	3.92	0	-3736	1424	1412	1395	1383	1366	1418	1389	267	420	500	920	1	1	53405384	746	-17.67	0.84	12	0.03	-79.00	1666.00	2100	20230530	-33.52	1060	20230328	31.70	2100	-33.52	20230530	1060	31.70	20230328	2100	-33.52	20230530	1060	31.70	20230328	2.07	N	043260	500	267 억	2091581	N	N	N	N
97	20231213	090447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	0	3	0.00	4613843	3304	1.23	1397	1400	1391	1820	980	1400	1396.44	3.92	0	-636	1424	1412	1395	1383	1366	1418	1389	267	420	500	920	1	1	53405384	748	-17.72	0.84	12	0.01	-79.00	1666.00	2100	20230530	-33.33	1060	20230328	32.08	2100	-33.33	20230530	1060	32.08	20230328	2100	-33.33	20230530	1060	32.08	20230328	2.07	N	043260	500	267 억	2091581	N	N	N	N
98	20231212	160432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	3	2	0.21	370759159	266364	103.95	1382	1407	1378	1816	978	1397	1391.93	3.81	0	55676	1439	1417	1399	1377	1359	1409	1369	267	419	500	920	1	1	53405384	748	-17.72	0.84	12	0.50	-79.00	1666.00	2100	20230530	-33.33	1060	20230328	32.08	2100	-33.33	20230530	1060	32.08	20230328	2100	-33.33	20230530	1060	32.08	20230328	2.12	N	043260	500	267 억	2035905	N	N	N	N
99	20231212	150438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	4	2	0.29	360612539	259117	101.12	1382	1407	1378	1816	978	1397	1391.70	3.81	0	55132	1439	1417	1399	1377	1359	1409	1369	267	419	500	920	1	1	53405384	748	-17.73	0.84	12	0.49	-79.00	1666.00	2100	20230530	-33.29	1060	20230328	32.17	2100	-33.29	20230530	1060	32.17	20230328	2100	-33.29	20230530	1060	32.17	20230328	2.12	N	043260	500	267 억	2035905	N	N	N	N
100	20231212	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	8	2	0.57	345280391	248178	96.85	1382	1407	1378	1816	978	1397	1391.26	3.81	0	53622	1439	1417	1399	1377	1359	1409	1369	267	419	500	920	1	1	53405384	750	-17.78	0.84	12	0.46	-79.00	1666.00	2100	20230530	-33.10	1060	20230328	32.55	2100	-33.10	20230530	1060	32.55	20230328	2100	-33.10	20230530	1060	32.55	20230328	2.12	N	043260	500	267 억	2035905	N	N	N	N
101	20231212	130416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	0	3	0.00	292480109	210524	82.16	1382	1403	1378	1816	978	1397	1389.30	3.81	0	40257	1439	1417	1399	1377	1359	1409	1369	267	419	500	920	1	1	53405384	746	-17.68	0.84	12	0.39	-79.00	1666.00	2100	20230530	-33.48	1060	20230328	31.79	2100	-33.48	20230530	1060	31.79	20230328	2100	-33.48	20230530	1060	31.79	20230328	2.12	N	043260	500	267 억	2035905	N	N	N	N
102	20231212	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-2	5	-0.14	282184722	203147	79.28	1382	1403	1378	1816	978	1397	1389.07	3.81	0	35243	1439	1417	1399	1377	1359	1409	1369	267	419	500	920	1	1	53405384	745	-17.66	0.84	12	0.38	-79.00	1666.00	2100	20230530	-33.57	1060	20230328	31.60	2100	-33.57	20230530	1060	31.60	20230328	2100	-33.57	20230530	1060	31.60	20230328	2.12	N	043260	500	267 억	2035905	N	N	N	N
103	20231212	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	-7	5	-0.50	200714813	144568	56.42	1382	1403	1378	1816	978	1397	1388.38	3.81	0	16102	1439	1417	1399	1377	1359	1409	1369	267	419	500	920	1	1	53405384	742	-17.59	0.83	12	0.27	-79.00	1666.00	2100	20230530	-33.81	1060	20230328	31.13	2100	-33.81	20230530	1060	31.13	20230328	2100	-33.81	20230530	1060	31.13	20230328	2.12	N	043260	500	267 억	2035905	N	N	N	N
104	20231212	100436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1393	-4	5	-0.29	102140450	73555	28.71	1382	1403	1382	1816	978	1397	1388.63	3.81	0	13584	1439	1417	1399	1377	1359	1409	1369	267	419	500	920	1	1	53405384	744	-17.63	0.84	12	0.14	-79.00	1666.00	2100	20230530	-33.67	1060	20230328	31.42	2100	-33.67	20230530	1060	31.42	20230328	2100	-33.67	20230530	1060	31.42	20230328	2.12	N	043260	500	267 억	2035905	N	N	N	N
105	20231212	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-2	5	-0.14	48767851	35233	13.75	1382	1396	1382	1816	978	1397	1384.15	3.81	0	3509	1439	1417	1399	1377	1359	1409	1369	267	419	500	920	1	1	53405384	745	-17.66	0.84	12	0.07	-79.00	1666.00	2100	20230530	-33.57	1060	20230328	31.60	2100	-33.57	20230530	1060	31.60	20230328	2100	-33.57	20230530	1060	31.60	20230328	2.12	N	043260	500	267 억	2035905	N	N	N	N
106	20231211	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	-2	5	-0.14	358080746	255723	96.96	1404	1421	1381	1818	980	1399	1400.27	3.86	-18347	-46112	1453	1425	1373	1345	1293	1440	1360	267	419	500	920	1	1	53405384	746	-17.68	0.84	12	0.48	-79.00	1666.00	2100	20230530	-33.48	1060	20230328	31.79	2100	-33.48	20230530	1060	31.79	20230328	2100	-33.48	20230530	1060	31.79	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
107	20231211	150434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-11	5	-0.79	352456299	251680	95.43	1404	1421	1381	1818	980	1399	1400.41	3.86	-18347	-46423	1453	1425	1373	1345	1293	1440	1360	267	419	500	920	1	1	53405384	741	-17.57	0.83	12	0.47	-79.00	1666.00	2100	20230530	-33.90	1060	20230328	30.94	2100	-33.90	20230530	1060	30.94	20230328	2100	-33.90	20230530	1060	30.94	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
108	20231211	140434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1393	-6	5	-0.43	291949718	208069	78.89	1404	1421	1390	1818	980	1399	1403.14	3.86	-18347	-25669	1453	1425	1373	1345	1293	1440	1360	267	419	500	920	1	1	53405384	744	-17.63	0.84	12	0.39	-79.00	1666.00	2100	20230530	-33.67	1060	20230328	31.42	2100	-33.67	20230530	1060	31.42	20230328	2100	-33.67	20230530	1060	31.42	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
109	20231211	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	-7	5	-0.50	270454910	192656	73.05	1404	1421	1390	1818	980	1399	1403.82	3.86	-18347	-15455	1453	1425	1373	1345	1293	1440	1360	267	419	500	920	1	1	53405384	743	-17.62	0.84	12	0.36	-79.00	1666.00	2100	20230530	-33.71	1060	20230328	31.32	2100	-33.71	20230530	1060	31.32	20230328	2100	-33.71	20230530	1060	31.32	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
110	20231211	120435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	5	2	0.36	192064833	136479	51.75	1404	1421	1396	1818	980	1399	1407.28	3.86	-18347	-10750	1453	1425	1373	1345	1293	1440	1360	267	419	500	920	1	1	53405384	750	-17.77	0.84	12	0.26	-79.00	1666.00	2100	20230530	-33.14	1060	20230328	32.45	2100	-33.14	20230530	1060	32.45	20230328	2100	-33.14	20230530	1060	32.45	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
111	20231211	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	0	3	0.00	166625155	118317	44.86	1404	1421	1396	1818	980	1399	1408.29	3.86	-18347	-13431	1453	1425	1373	1345	1293	1440	1360	267	419	500	920	1	1	53405384	747	-17.71	0.84	12	0.22	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
112	20231211	100433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	0	3	0.00	144046549	102180	38.74	1404	1421	1396	1818	980	1399	1409.73	3.86	-18347	-10258	1453	1425	1373	1345	1293	1440	1360	267	419	500	920	1	1	53405384	747	-17.71	0.84	12	0.19	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
113	20231211	090431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	15	2	1.07	30889893	21949	8.32	1404	1414	1400	1818	980	1399	1407.35	3.86	-18347	10587	1453	1425	1373	1345	1293	1440	1360	267	419	500	920	1	1	53405384	755	-17.90	0.85	12	0.04	-79.00	1666.00	2100	20230530	-32.67	1060	20230328	33.40	2100	-32.67	20230530	1060	33.40	20230328	2100	-32.67	20230530	1060	33.40	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
114	20231208	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	59	2	4.40	358779771	261231	99.40	1336	1401	1321	1742	938	1340	1373.45	3.86	0	14221	1418	1378	1339	1299	1260	1359	1280	267	402	500	880	1	1	53405384	747	-17.71	0.84	12	0.49	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
115	20231208	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	55	2	4.10	334647333	243967	92.83	1336	1401	1321	1742	938	1340	1371.73	3.86	0	17807	1418	1378	1339	1299	1260	1359	1280	267	402	500	880	1	1	53405384	745	-17.66	0.84	12	0.46	-79.00	1666.00	2100	20230530	-33.57	1060	20230328	31.60	2100	-33.57	20230530	1060	31.60	20230328	2100	-33.57	20230530	1060	31.60	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
116	20231208	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	49	2	3.66	251759691	184513	70.21	1336	1398	1321	1742	938	1340	1364.49	3.86	0	33319	1418	1378	1339	1299	1260	1359	1280	267	402	500	880	1	1	53405384	742	-17.58	0.83	12	0.35	-79.00	1666.00	2100	20230530	-33.86	1060	20230328	31.04	2100	-33.86	20230530	1060	31.04	20230328	2100	-33.86	20230530	1060	31.04	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
117	20231208	130428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	20	2	1.49	147197080	108788	41.39	1336	1366	1321	1742	938	1340	1353.10	3.86	0	38806	1418	1378	1339	1299	1260	1359	1280	267	402	500	880	1	1	53405384	726	-17.22	0.82	12	0.20	-79.00	1666.00	2100	20230530	-35.24	1060	20230328	28.30	2100	-35.24	20230530	1060	28.30	20230328	2100	-35.24	20230530	1060	28.30	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
118	20231208	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	19	2	1.42	139287872	102971	39.18	1336	1366	1321	1742	938	1340	1352.72	3.86	0	40908	1418	1378	1339	1299	1260	1359	1280	267	402	500	880	1	1	53405384	726	-17.20	0.82	12	0.19	-79.00	1666.00	2100	20230530	-35.29	1060	20230328	28.21	2100	-35.29	20230530	1060	28.21	20230328	2100	-35.29	20230530	1060	28.21	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
119	20231208	110425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	16	2	1.19	131144185	96979	36.90	1336	1366	1321	1742	938	1340	1352.33	3.86	0	41574	1418	1378	1339	1299	1260	1359	1280	267	402	500	880	1	1	53405384	724	-17.16	0.81	12	0.18	-79.00	1666.00	2100	20230530	-35.43	1060	20230328	27.92	2100	-35.43	20230530	1060	27.92	20230328	2100	-35.43	20230530	1060	27.92	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
120	20231208	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	25	2	1.87	112772524	83449	31.75	1336	1366	1321	1742	938	1340	1351.43	3.86	0	39824	1418	1378	1339	1299	1260	1359	1280	267	402	500	880	1	1	53405384	729	-17.28	0.82	12	0.16	-79.00	1666.00	2100	20230530	-35.00	1060	20230328	28.77	2100	-35.00	20230530	1060	28.77	20230328	2100	-35.00	20230530	1060	28.77	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
121	20231208	090426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	0	3	0.00	22709512	17022	6.48	1336	1350	1321	1742	938	1340	1334.03	3.86	0	4422	1418	1378	1339	1299	1260	1359	1280	267	402	500	880	1	1	53405384	716	-16.96	0.80	12	0.03	-79.00	1666.00	2100	20230530	-36.19	1060	20230328	26.42	2100	-36.19	20230530	1060	26.42	20230328	2100	-36.19	20230530	1060	26.42	20230328	2.09	N	043260	500	267 억	2063609	N	N	N	N
122	20231207	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	-39	5	-2.83	345766005	255845	131.86	1379	1379	1300	1792	966	1379	1351.47	3.97	0	-60103	1401	1390	1378	1367	1355	1395	1372	267	413	500	910	1	1	53405384	716	-16.96	0.80	12	0.48	-79.00	1666.00	2100	20230530	-36.19	1060	20230328	26.42	2100	-36.19	20230530	1060	26.42	20230328	2100	-36.19	20230530	1060	26.42	20230328	2.32	N	043260	500	267 억	2121831	N	N	N	N
123	20231207	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1341	-38	5	-2.76	333975603	247051	127.33	1379	1379	1300	1792	966	1379	1351.85	3.97	0	-55690	1401	1390	1378	1367	1355	1395	1372	267	413	500	910	1	1	53405384	716	-16.97	0.80	12	0.46	-79.00	1666.00	2100	20230530	-36.14	1060	20230328	26.51	2100	-36.14	20230530	1060	26.51	20230328	2100	-36.14	20230530	1060	26.51	20230328	2.32	N	043260	500	267 억	2121831	N	N	N	N
124	20231207	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1347	-32	5	-2.32	303478015	224365	115.64	1379	1379	1300	1792	966	1379	1352.61	3.97	0	-56112	1401	1390	1378	1367	1355	1395	1372	267	413	500	910	1	1	53405384	719	-17.05	0.81	12	0.42	-79.00	1666.00	2100	20230530	-35.86	1060	20230328	27.08	2100	-35.86	20230530	1060	27.08	20230328	2100	-35.86	20230530	1060	27.08	20230328	2.32	N	043260	500	267 억	2121831	N	N	N	N
125	20231207	130426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1342	-37	5	-2.68	265829441	196290	101.17	1379	1379	1300	1792	966	1379	1354.27	3.97	0	-62012	1401	1390	1378	1367	1355	1395	1372	267	413	500	910	1	1	53405384	717	-16.99	0.81	12	0.37	-79.00	1666.00	2100	20230530	-36.10	1060	20230328	26.60	2100	-36.10	20230530	1060	26.60	20230328	2100	-36.10	20230530	1060	26.60	20230328	2.32	N	043260	500	267 억	2121831	N	N	N	N
126	20231207	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	-39	5	-2.83	252775699	186571	96.16	1379	1379	1300	1792	966	1379	1354.85	3.97	0	-59679	1401	1390	1378	1367	1355	1395	1372	267	413	500	910	1	1	53405384	716	-16.96	0.80	12	0.35	-79.00	1666.00	2100	20230530	-36.19	1060	20230328	26.42	2100	-36.19	20230530	1060	26.42	20230328	2100	-36.19	20230530	1060	26.42	20230328	2.32	N	043260	500	267 억	2121831	N	N	N	N
127	20231207	110424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	-31	5	-2.25	182731838	134644	69.39	1379	1379	1300	1792	966	1379	1357.15	3.97	0	-58163	1401	1390	1378	1367	1355	1395	1372	267	413	500	910	1	1	53405384	720	-17.06	0.81	12	0.25	-79.00	1666.00	2100	20230530	-35.81	1060	20230328	27.17	2100	-35.81	20230530	1060	27.17	20230328	2100	-35.81	20230530	1060	27.17	20230328	2.32	N	043260	500	267 억	2121831	N	N	N	N
128	20231207	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	-14	5	-1.02	47062226	34355	17.71	1379	1379	1364	1792	966	1379	1369.88	3.97	0	-11952	1401	1390	1378	1367	1355	1395	1372	267	413	500	910	1	1	53405384	729	-17.28	0.82	12	0.06	-79.00	1666.00	2100	20230530	-35.00	1060	20230328	28.77	2100	-35.00	20230530	1060	28.77	20230328	2100	-35.00	20230530	1060	28.77	20230328	2.32	N	043260	500	267 억	2121831	N	N	N	N
129	20231207	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1371	-8	5	-0.58	4322967	3135	1.62	1379	1379	1371	1792	966	1379	1378.94	3.97	0	-1091	1401	1390	1378	1367	1355	1395	1372	267	413	500	910	1	1	53405384	732	-17.35	0.82	12	0.01	-79.00	1666.00	2100	20230530	-34.71	1060	20230328	29.34	2100	-34.71	20230530	1060	29.34	20230328	2100	-34.71	20230530	1060	29.34	20230328	2.32	N	043260	500	267 억	2121831	N	N	N	N
130	20231206	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	15	2	1.10	263521631	191441	38.60	1373	1389	1366	1773	955	1364	1376.52	3.90	0	40601	1442	1402	1379	1339	1316	1391	1328	267	409	500	900	1	1	53405384	736	-17.46	0.83	12	0.36	-79.00	1666.00	2100	20230530	-34.33	1060	20230328	30.09	2100	-34.33	20230530	1060	30.09	20230328	2100	-34.33	20230530	1060	30.09	20230328	2.37	N	043260	500	267 억	2081156	N	N	N	N
131	20231206	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	14	2	1.03	242984038	176504	35.59	1373	1389	1366	1773	955	1364	1376.65	3.90	0	41839	1442	1402	1379	1339	1316	1391	1328	267	409	500	900	1	1	53405384	736	-17.44	0.83	12	0.33	-79.00	1666.00	2100	20230530	-34.38	1060	20230328	30.00	2100	-34.38	20230530	1060	30.00	20230328	2100	-34.38	20230530	1060	30.00	20230328	2.37	N	043260	500	267 억	2081156	N	N	N	N
132	20231206	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	14	2	1.03	177824362	129141	26.04	1373	1389	1366	1773	955	1364	1376.98	3.90	0	40174	1442	1402	1379	1339	1316	1391	1328	267	409	500	900	1	1	53405384	736	-17.44	0.83	12	0.24	-79.00	1666.00	2100	20230530	-34.38	1060	20230328	30.00	2100	-34.38	20230530	1060	30.00	20230328	2100	-34.38	20230530	1060	30.00	20230328	2.37	N	043260	500	267 억	2081156	N	N	N	N
133	20231206	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	16	2	1.17	161469261	117260	23.64	1373	1389	1366	1773	955	1364	1377.02	3.90	0	40466	1442	1402	1379	1339	1316	1391	1328	267	409	500	900	1	1	53405384	737	-17.47	0.83	12	0.22	-79.00	1666.00	2100	20230530	-34.29	1060	20230328	30.19	2100	-34.29	20230530	1060	30.19	20230328	2100	-34.29	20230530	1060	30.19	20230328	2.37	N	043260	500	267 억	2081156	N	N	N	N
134	20231206	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	16	2	1.17	156498272	113654	22.92	1373	1389	1366	1773	955	1364	1376.97	3.90	0	39335	1442	1402	1379	1339	1316	1391	1328	267	409	500	900	1	1	53405384	737	-17.47	0.83	12	0.21	-79.00	1666.00	2100	20230530	-34.29	1060	20230328	30.19	2100	-34.29	20230530	1060	30.19	20230328	2100	-34.29	20230530	1060	30.19	20230328	2.37	N	043260	500	267 억	2081156	N	N	N	N
135	20231206	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	25	2	1.83	138577464	100673	20.30	1373	1389	1366	1773	955	1364	1376.51	3.90	0	34781	1442	1402	1379	1339	1316	1391	1328	267	409	500	900	1	1	53405384	742	-17.58	0.83	12	0.19	-79.00	1666.00	2100	20230530	-33.86	1060	20230328	31.04	2100	-33.86	20230530	1060	31.04	20230328	2100	-33.86	20230530	1060	31.04	20230328	2.37	N	043260	500	267 억	2081156	N	N	N	N
136	20231206	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1368	4	2	0.29	62626199	45576	9.19	1373	1386	1366	1773	955	1364	1374.10	3.90	0	10157	1442	1402	1379	1339	1316	1391	1328	267	409	500	900	1	1	53405384	731	-17.32	0.82	12	0.09	-79.00	1666.00	2100	20230530	-34.86	1060	20230328	29.06	2100	-34.86	20230530	1060	29.06	20230328	2100	-34.86	20230530	1060	29.06	20230328	2.37	N	043260	500	267 억	2081156	N	N	N	N
137	20231206	090424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1376	12	2	0.88	4228629	3079	0.62	1373	1376	1366	1773	955	1364	1373.38	3.90	0	2069	1442	1402	1379	1339	1316	1391	1328	267	409	500	900	1	1	53405384	735	-17.42	0.83	12	0.01	-79.00	1666.00	2100	20230530	-34.48	1060	20230328	29.81	2100	-34.48	20230530	1060	29.81	20230328	2100	-34.48	20230530	1060	29.81	20230328	2.37	N	043260	500	267 억	2081156	N	N	N	N
138	20231205	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1364	-51	5	-3.60	678556049	494699	140.46	1416	1419	1356	1839	991	1415	1371.65	3.78	0	64537	1440	1427	1406	1393	1372	1417	1383	267	424	500	930	1	1	53405384	728	-17.27	0.82	12	0.93	-79.00	1666.00	2100	20230530	-35.05	1060	20230328	28.68	2100	-35.05	20230530	1060	28.68	20230328	2100	-35.05	20230530	1060	28.68	20230328	2.33	N	043260	500	267 억	2020883	N	N	N	N
139	20231205	150424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	-50	5	-3.53	652198712	475373	134.98	1416	1419	1356	1839	991	1415	1371.97	3.78	0	59745	1440	1427	1406	1393	1372	1417	1383	267	424	500	930	1	1	53405384	729	-17.28	0.82	12	0.89	-79.00	1666.00	2100	20230530	-35.00	1060	20230328	28.77	2100	-35.00	20230530	1060	28.77	20230328	2100	-35.00	20230530	1060	28.77	20230328	2.33	N	043260	500	267 억	2020883	N	N	N	N
140	20231205	140424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	-59	5	-4.17	462005676	335951	95.39	1416	1419	1356	1839	991	1415	1375.22	3.78	0	8000	1440	1427	1406	1393	1372	1417	1383	267	424	500	930	1	1	53405384	724	-17.16	0.81	12	0.63	-79.00	1666.00	2100	20230530	-35.43	1060	20230328	27.92	2100	-35.43	20230530	1060	27.92	20230328	2100	-35.43	20230530	1060	27.92	20230328	2.33	N	043260	500	267 억	2020883	N	N	N	N
141	20231205	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1371	-44	5	-3.11	307071751	222242	63.10	1416	1419	1360	1839	991	1415	1381.70	3.78	0	842	1440	1427	1406	1393	1372	1417	1383	267	424	500	930	1	1	53405384	732	-17.35	0.82	12	0.42	-79.00	1666.00	2100	20230530	-34.71	1060	20230328	29.34	2100	-34.71	20230530	1060	29.34	20230328	2100	-34.71	20230530	1060	29.34	20230328	2.33	N	043260	500	267 억	2020883	N	N	N	N
142	20231205	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1374	-41	5	-2.90	184711424	132643	37.66	1416	1419	1374	1839	991	1415	1392.55	3.78	0	1351	1440	1427	1406	1393	1372	1417	1383	267	424	500	930	1	1	53405384	734	-17.39	0.82	12	0.25	-79.00	1666.00	2100	20230530	-34.57	1060	20230328	29.62	2100	-34.57	20230530	1060	29.62	20230328	2100	-34.57	20230530	1060	29.62	20230328	2.33	N	043260	500	267 억	2020883	N	N	N	N
143	20231205	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-15	5	-1.06	67716743	48349	13.73	1416	1419	1391	1839	991	1415	1400.58	3.78	0	11475	1440	1427	1406	1393	1372	1417	1383	267	424	500	930	1	1	53405384	748	-17.72	0.84	12	0.09	-79.00	1666.00	2100	20230530	-33.33	1060	20230328	32.08	2100	-33.33	20230530	1060	32.08	20230328	2100	-33.33	20230530	1060	32.08	20230328	2.33	N	043260	500	267 억	2020883	N	N	N	N
144	20231205	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-15	5	-1.06	43997895	31399	8.92	1416	1419	1391	1839	991	1415	1401.25	3.78	0	10989	1440	1427	1406	1393	1372	1417	1383	267	424	500	930	1	1	53405384	748	-17.72	0.84	12	0.06	-79.00	1666.00	2100	20230530	-33.33	1060	20230328	32.08	2100	-33.33	20230530	1060	32.08	20230328	2100	-33.33	20230530	1060	32.08	20230328	2.33	N	043260	500	267 억	2020883	N	N	N	N
145	20231205	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	0	3	0.00	4834099	3421	0.97	1416	1419	1400	1839	991	1415	1413.07	3.78	0	-2330	1440	1427	1406	1393	1372	1417	1383	267	424	500	930	1	1	53405384	756	-17.91	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.62	1060	20230328	33.49	2100	-32.62	20230530	1060	33.49	20230328	2100	-32.62	20230530	1060	33.49	20230328	2.33	N	043260	500	267 억	2020883	N	N	N	N
146	20231204	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	-4	5	-0.28	491434723	351049	318.97	1419	1419	1385	1844	994	1419	1399.87	3.74	0	24975	1441	1429	1423	1411	1405	1427	1409	267	425	500	930	1	1	53405384	756	-17.91	0.85	12	0.66	-79.00	1666.00	2100	20230530	-32.62	1060	20230328	33.49	2100	-32.62	20230530	1060	33.49	20230328	2100	-32.62	20230530	1060	33.49	20230328	2.36	N	043260	500	267 억	1995908	N	N	N	N
147	20231204	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-7	5	-0.49	469570041	335556	304.89	1419	1419	1385	1844	994	1419	1399.38	3.74	0	25573	1441	1429	1423	1411	1405	1427	1409	267	425	500	930	1	1	53405384	754	-17.87	0.85	12	0.63	-79.00	1666.00	2100	20230530	-32.76	1060	20230328	33.21	2100	-32.76	20230530	1060	33.21	20230328	2100	-32.76	20230530	1060	33.21	20230328	2.36	N	043260	500	267 억	1995908	N	N	N	N
148	20231204	140419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-18	5	-1.27	445068544	318139	289.06	1419	1419	1385	1844	994	1419	1398.98	3.74	0	23439	1441	1429	1423	1411	1405	1427	1409	267	425	500	930	1	1	53405384	748	-17.73	0.84	12	0.60	-79.00	1666.00	2100	20230530	-33.29	1060	20230328	32.17	2100	-33.29	20230530	1060	32.17	20230328	2100	-33.29	20230530	1060	32.17	20230328	2.36	N	043260	500	267 억	1995908	N	N	N	N
149	20231204	130418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-20	5	-1.41	420834097	300844	273.35	1419	1419	1385	1844	994	1419	1398.84	3.74	0	22562	1441	1429	1423	1411	1405	1427	1409	267	425	500	930	1	1	53405384	747	-17.71	0.84	12	0.56	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	2100	-33.38	20230530	1060	31.98	20230328	2100	-33.38	20230530	1060	31.98	20230328	2.36	N	043260	500	267 억	1995908	N	N	N	N
150	20231204	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-13	5	-0.92	385160223	275379	250.21	1419	1419	1385	1844	994	1419	1398.66	3.74	0	18976	1441	1429	1423	1411	1405	1427	1409	267	425	500	930	1	1	53405384	751	-17.80	0.84	12	0.52	-79.00	1666.00	2100	20230530	-33.05	1060	20230328	32.64	2100	-33.05	20230530	1060	32.64	20230328	2100	-33.05	20230530	1060	32.64	20230328	2.36	N	043260	500	267 억	1995908	N	N	N	N
151	20231204	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-13	5	-0.92	296364098	211662	192.32	1419	1419	1385	1844	994	1419	1400.18	3.74	0	6391	1441	1429	1423	1411	1405	1427	1409	267	425	500	930	1	1	53405384	751	-17.80	0.84	12	0.40	-79.00	1666.00	2100	20230530	-33.05	1060	20230328	32.64	2100	-33.05	20230530	1060	32.64	20230328	2100	-33.05	20230530	1060	32.64	20230328	2.36	N	043260	500	267 억	1995908	N	N	N	N
152	20231204	100420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-19	5	-1.34	224139131	160098	145.47	1419	1419	1385	1844	994	1419	1400.01	3.74	0	-875	1441	1429	1423	1411	1405	1427	1409	267	425	500	930	1	1	53405384	748	-17.72	0.84	12	0.30	-79.00	1666.00	2100	20230530	-33.33	1060	20230328	32.08	2100	-33.33	20230530	1060	32.08	20230328	2100	-33.33	20230530	1060	32.08	20230328	2.36	N	043260	500	267 억	1995908	N	N	N	N
153	20231204	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-11	5	-0.78	36556530	25843	23.48	1419	1419	1408	1844	994	1419	1414.56	3.74	0	-1649	1441	1429	1423	1411	1405	1427	1409	267	425	500	930	1	1	53405384	752	-17.82	0.85	12	0.05	-79.00	1666.00	2100	20230530	-32.95	1060	20230328	32.83	2100	-32.95	20230530	1060	32.83	20230328	2100	-32.95	20230530	1060	32.83	20230328	2.36	N	043260	500	267 억	1995908	N	N	N	N
154	20231201	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	-8	5	-0.56	156265306	109848	85.28	1420	1435	1417	1855	999	1427	1422.56	3.80	0	-33151	1451	1438	1426	1413	1401	1445	1420	267	428	500	940	1	1	53405384	758	-17.96	0.85	12	0.21	-79.00	1666.00	2100	20230530	-32.43	1060	20230328	33.87	2100	-32.43	20230530	1060	33.87	20230328	2100	-32.43	20230530	1060	33.87	20230328	2.35	N	043260	500	267 억	2029059	N	N	N	N
155	20231201	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-6	5	-0.42	142511771	100160	77.76	1420	1435	1418	1855	999	1427	1422.84	3.80	0	-29315	1451	1438	1426	1413	1401	1445	1420	267	428	500	940	1	1	53405384	759	-17.99	0.85	12	0.19	-79.00	1666.00	2100	20230530	-32.33	1060	20230328	34.06	2100	-32.33	20230530	1060	34.06	20230328	2100	-32.33	20230530	1060	34.06	20230328	2.35	N	043260	500	267 억	2029059	N	N	N	N
156	20231201	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	-7	5	-0.49	107558191	75623	58.71	1420	1435	1418	1855	999	1427	1422.29	3.80	0	-18126	1451	1438	1426	1413	1401	1445	1420	267	428	500	940	1	1	53405384	758	-17.97	0.85	12	0.14	-79.00	1666.00	2100	20230530	-32.38	1060	20230328	33.96	2100	-32.38	20230530	1060	33.96	20230328	2100	-32.38	20230530	1060	33.96	20230328	2.35	N	043260	500	267 억	2029059	N	N	N	N
157	20231201	130418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	-2	5	-0.14	92975649	65365	50.75	1420	1435	1418	1855	999	1427	1422.41	3.80	0	-12853	1451	1438	1426	1413	1401	1445	1420	267	428	500	940	1	1	53405384	761	-18.04	0.86	12	0.12	-79.00	1666.00	2100	20230530	-32.14	1060	20230328	34.43	2100	-32.14	20230530	1060	34.43	20230328	2100	-32.14	20230530	1060	34.43	20230328	2.35	N	043260	500	267 억	2029059	N	N	N	N
158	20231201	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	0	3	0.00	89929543	63229	49.09	1420	1435	1418	1855	999	1427	1422.28	3.80	0	-11854	1451	1438	1426	1413	1401	1445	1420	267	428	500	940	1	1	53405384	762	-18.06	0.86	12	0.12	-79.00	1666.00	2100	20230530	-32.05	1060	20230328	34.62	2100	-32.05	20230530	1060	34.62	20230328	2100	-32.05	20230530	1060	34.62	20230328	2.35	N	043260	500	267 억	2029059	N	N	N	N
159	20231201	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	0	3	0.00	83707419	58872	45.71	1420	1435	1418	1855	999	1427	1421.85	3.80	0	-11052	1451	1438	1426	1413	1401	1445	1420	267	428	500	940	1	1	53405384	762	-18.06	0.86	12	0.11	-79.00	1666.00	2100	20230530	-32.05	1060	20230328	34.62	2100	-32.05	20230530	1060	34.62	20230328	2100	-32.05	20230530	1060	34.62	20230328	2.35	N	043260	500	267 억	2029059	N	N	N	N
160	20231201	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	-9	5	-0.63	68963607	48521	37.67	1420	1435	1418	1855	999	1427	1421.31	3.80	0	-4291	1451	1438	1426	1413	1401	1445	1420	267	428	500	940	1	1	53405384	757	-17.95	0.85	12	0.09	-79.00	1666.00	2100	20230530	-32.48	1060	20230328	33.77	2100	-32.48	20230530	1060	33.77	20230328	2100	-32.48	20230530	1060	33.77	20230328	2.35	N	043260	500	267 억	2029059	N	N	N	N
161	20231201	090417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-6	5	-0.42	18331777	12907	10.02	1420	1427	1420	1855	999	1427	1420.30	3.80	0	1077	1451	1438	1426	1413	1401	1445	1420	267	428	500	940	1	1	53405384	759	-17.99	0.85	12	0.02	-79.00	1666.00	2100	20230530	-32.33	1060	20230328	34.06	2100	-32.33	20230530	1060	34.06	20230328	2100	-32.33	20230530	1060	34.06	20230328	2.35	N	043260	500	267 억	2029059	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History