KissMeData/033100/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160435,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2355159650,119320,85.89,19790,20150,19520,25700,13860,19800,19735.88,3.97,3032,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,638200,N,N,47,N,00,N
20231229,150432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2355159650,119320,85.89,19790,20150,19520,25700,13860,19800,19735.88,3.97,3032,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,638200,N,N,47,N,00,N
20231229,140432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2355159650,119320,85.89,19790,20150,19520,25700,13860,19800,19735.88,3.97,3032,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,638200,N,N,47,N,00,N
20231229,130432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2355159650,119320,85.89,19790,20150,19520,25700,13860,19800,19735.88,3.97,3032,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,638200,N,N,47,N,00,N
20231229,120432,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2355159650,119320,85.89,19790,20150,19520,25700,13860,19800,19735.88,3.97,3032,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,638200,N,N,47,N,00,N
20231229,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2355159650,119320,85.89,19790,20150,19520,25700,13860,19800,19735.88,3.97,3032,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,638200,N,N,47,N,00,N
20231229,100419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2355159650,119320,85.89,19790,20150,19520,25700,13860,19800,19735.88,3.97,3032,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,638200,N,N,47,N,00,N
20231229,090419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2355159650,119320,85.89,19790,20150,19520,25700,13860,19800,19735.88,3.97,3032,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,638200,N,N,47,N,00,N
20231228,160416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,250,2,1.26,2347482350,118937,85.61,19790,20150,19520,25700,13860,19800,19735.88,3.95,0,-4737,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,50,1,16062409,3221,25.80,4.55,12,0.74,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.45,N,033100,500,80 억,,635168,N,N,47,N,00,N
20231228,150420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19900,100,2,0.51,2089830530,106072,76.35,19790,20000,19520,25700,13860,19800,19702.00,3.95,0,-1889,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,10,1,16062409,3196,25.61,4.51,12,0.66,777.00,4410.00,27800,20230901,-28.42,9640,20230105,106.43,27800,-28.42,20230901,9640,106.43,20230105,27800,-28.42,20230901,9640,106.43,20230105,5.45,N,033100,500,80 억,,635168,N,N,47,N,00,N
20231228,140415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19810,10,2,0.05,1779789060,90471,65.12,19790,19860,19520,25700,13860,19800,19672.48,3.95,0,-389,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,10,1,16062409,3182,25.50,4.49,12,0.56,777.00,4410.00,27800,20230901,-28.74,9640,20230105,105.50,27800,-28.74,20230901,9640,105.50,20230105,27800,-28.74,20230901,9640,105.50,20230105,5.45,N,033100,500,80 억,,635168,N,N,47,N,00,N
20231228,130416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19740,-60,5,-0.30,1421470150,72386,52.11,19790,19860,19520,25700,13860,19800,19637.36,3.95,0,-8867,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,10,1,16062409,3171,25.41,4.48,12,0.45,777.00,4410.00,27800,20230901,-28.99,9640,20230105,104.77,27800,-28.99,20230901,9640,104.77,20230105,27800,-28.99,20230901,9640,104.77,20230105,5.45,N,033100,500,80 억,,635168,N,N,47,N,00,N
20231228,120417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19650,-150,5,-0.76,1294919830,65969,47.49,19790,19860,19520,25700,13860,19800,19629.22,3.95,0,-9579,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,10,1,16062409,3156,25.29,4.46,12,0.41,777.00,4410.00,27800,20230901,-29.32,9640,20230105,103.84,27800,-29.32,20230901,9640,103.84,20230105,27800,-29.32,20230901,9640,103.84,20230105,5.45,N,033100,500,80 억,,635168,N,N,47,N,00,N
20231228,110417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19630,-170,5,-0.86,1039515010,52989,38.14,19790,19860,19520,25700,13860,19800,19617.56,3.95,0,-8680,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,10,1,16062409,3153,25.26,4.45,12,0.33,777.00,4410.00,27800,20230901,-29.39,9640,20230105,103.63,27800,-29.39,20230901,9640,103.63,20230105,27800,-29.39,20230901,9640,103.63,20230105,5.45,N,033100,500,80 억,,635168,N,N,47,N,00,N
20231228,100414,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19600,-200,5,-1.01,814721110,41518,29.89,19790,19860,19520,25700,13860,19800,19623.32,3.95,0,-8227,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,10,1,16062409,3148,25.23,4.44,12,0.26,777.00,4410.00,27800,20230901,-29.50,9640,20230105,103.32,27800,-29.50,20230901,9640,103.32,20230105,27800,-29.50,20230901,9640,103.32,20230105,5.45,N,033100,500,80 억,,635168,N,N,47,N,00,N
20231228,090415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19860,60,2,0.30,63521270,3207,2.31,19790,19860,19710,25700,13860,19800,19807.07,3.95,0,2655,20133,19966,19803,19636,19473,20050,19720,80,5900,500,15040,10,1,16062409,3190,25.56,4.50,12,0.02,777.00,4410.00,27800,20230901,-28.56,9640,20230105,106.02,27800,-28.56,20230901,9640,106.02,20230105,27800,-28.56,20230901,9640,106.02,20230105,5.45,N,033100,500,80 억,,635168,N,N,47,N,00,N
20231227,160413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19800,10,2,0.05,2745240660,138695,35.15,19750,19970,19640,25700,13860,19790,19793.36,3.89,0,28825,21156,20472,19966,19282,18776,20220,19030,80,5910,500,15040,10,1,16062409,3180,25.48,4.49,12,0.86,777.00,4410.00,27800,20230901,-28.78,9640,20230105,105.39,27800,-28.78,20230901,9640,105.39,20230105,27800,-28.78,20230901,9640,105.39,20230105,5.44,N,033100,500,80 억,,625475,N,N,47,N,00,N
20231227,150418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19780,-10,5,-0.05,2564390240,129543,32.83,19750,19970,19640,25700,13860,19790,19795.67,3.89,0,25956,21156,20472,19966,19282,18776,20220,19030,80,5910,500,15040,10,1,16062409,3177,25.46,4.49,12,0.81,777.00,4410.00,27800,20230901,-28.85,9640,20230105,105.19,27800,-28.85,20230901,9640,105.19,20230105,27800,-28.85,20230901,9640,105.19,20230105,5.44,N,033100,500,80 억,,625475,N,N,8,N,00,N
20231227,140417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19800,10,2,0.05,2071983390,104605,26.51,19750,19970,19640,25700,13860,19790,19807.69,3.89,0,17018,21156,20472,19966,19282,18776,20220,19030,80,5910,500,15040,10,1,16062409,3180,25.48,4.49,12,0.65,777.00,4410.00,27800,20230901,-28.78,9640,20230105,105.39,27800,-28.78,20230901,9640,105.39,20230105,27800,-28.78,20230901,9640,105.39,20230105,5.44,N,033100,500,80 억,,625475,N,N,8,N,00,N
20231227,130413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19800,10,2,0.05,1721332590,86906,22.02,19750,19970,19640,25700,13860,19790,19806.84,3.89,0,11613,21156,20472,19966,19282,18776,20220,19030,80,5910,500,15040,10,1,16062409,3180,25.48,4.49,12,0.54,777.00,4410.00,27800,20230901,-28.78,9640,20230105,105.39,27800,-28.78,20230901,9640,105.39,20230105,27800,-28.78,20230901,9640,105.39,20230105,5.44,N,033100,500,80 억,,625475,N,N,8,N,00,N
20231227,120412,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19860,70,2,0.35,1550013180,78265,19.83,19750,19970,19640,25700,13860,19790,19804.68,3.89,0,12147,21156,20472,19966,19282,18776,20220,19030,80,5910,500,15040,10,1,16062409,3190,25.56,4.50,12,0.49,777.00,4410.00,27800,20230901,-28.56,9640,20230105,106.02,27800,-28.56,20230901,9640,106.02,20230105,27800,-28.56,20230901,9640,106.02,20230105,5.44,N,033100,500,80 억,,625475,N,N,8,N,00,N
20231227,110416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19830,40,2,0.20,1275550140,64442,16.33,19750,19970,19640,25700,13860,19790,19793.77,3.89,0,12577,21156,20472,19966,19282,18776,20220,19030,80,5910,500,15040,10,1,16062409,3185,25.52,4.50,12,0.40,777.00,4410.00,27800,20230901,-28.67,9640,20230105,105.71,27800,-28.67,20230901,9640,105.71,20230105,27800,-28.67,20230901,9640,105.71,20230105,5.44,N,033100,500,80 억,,625475,N,N,8,N,00,N
20231227,100417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19720,-70,5,-0.35,832875780,42084,10.66,19750,19970,19640,25700,13860,19790,19790.79,3.89,0,3138,21156,20472,19966,19282,18776,20220,19030,80,5910,500,15040,10,1,16062409,3168,25.38,4.47,12,0.26,777.00,4410.00,27800,20230901,-29.06,9640,20230105,104.56,27800,-29.06,20230901,9640,104.56,20230105,27800,-29.06,20230901,9640,104.56,20230105,5.44,N,033100,500,80 억,,625475,N,N,8,N,00,N
20231227,090416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19880,90,2,0.45,78112470,3953,1.00,19750,19880,19640,25700,13860,19790,19760.13,3.89,0,2210,21156,20472,19966,19282,18776,20220,19030,80,5910,500,15040,10,1,16062409,3193,25.59,4.51,12,0.02,777.00,4410.00,27800,20230901,-28.49,9640,20230105,106.22,27800,-28.49,20230901,9640,106.22,20230105,27800,-28.49,20230901,9640,106.22,20230105,5.44,N,033100,500,80 억,,625475,N,N,8,N,00,N
20231226,160417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19790,-310,5,-1.54,7782134240,393904,180.54,20050,20650,19460,26100,14100,20100,19756.39,3.68,0,10417,21033,20566,20333,19866,19633,20450,19750,80,6000,500,15270,10,1,16062409,3179,25.47,4.49,12,2.45,777.00,4410.00,27800,20230901,-28.81,9640,20230105,105.29,27800,-28.81,20230901,9640,105.29,20230105,27800,-28.81,20230901,9640,105.29,20230105,5.53,N,033100,500,80 억,,590904,N,N,8,N,00,N
20231226,150415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19670,-430,5,-2.14,7428665930,375990,172.33,20050,20650,19460,26100,14100,20100,19757.61,3.68,0,10873,21033,20566,20333,19866,19633,20450,19750,80,6000,500,15270,10,1,16062409,3159,25.32,4.46,12,2.34,777.00,4410.00,27800,20230901,-29.24,9640,20230105,104.05,27800,-29.24,20230901,9640,104.05,20230105,27800,-29.24,20230901,9640,104.05,20230105,5.53,N,033100,500,80 억,,590904,N,N,0,N,00,N
20231226,140417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19700,-400,5,-1.99,4549710180,231537,106.12,20050,20200,19460,26100,14100,20100,19650.03,3.68,0,28545,21033,20566,20333,19866,19633,20450,19750,80,6000,500,15270,10,1,16062409,3164,25.35,4.47,12,1.44,777.00,4410.00,27800,20230901,-29.14,9640,20230105,104.36,27800,-29.14,20230901,9640,104.36,20230105,27800,-29.14,20230901,9640,104.36,20230105,5.53,N,033100,500,80 억,,590904,N,N,0,N,00,N
20231226,130417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19690,-410,5,-2.04,4067831260,207103,94.92,20050,20200,19460,26100,14100,20100,19641.58,3.68,0,24639,21033,20566,20333,19866,19633,20450,19750,80,6000,500,15270,10,1,16062409,3163,25.34,4.46,12,1.29,777.00,4410.00,27800,20230901,-29.17,9640,20230105,104.25,27800,-29.17,20230901,9640,104.25,20230105,27800,-29.17,20230901,9640,104.25,20230105,5.53,N,033100,500,80 억,,590904,N,N,0,N,00,N
20231226,120416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19580,-520,5,-2.59,3731568640,190048,87.11,20050,20200,19460,26100,14100,20100,19634.87,3.68,0,16561,21033,20566,20333,19866,19633,20450,19750,80,6000,500,15270,10,1,16062409,3145,25.20,4.44,12,1.18,777.00,4410.00,27800,20230901,-29.57,9640,20230105,103.11,27800,-29.57,20230901,9640,103.11,20230105,27800,-29.57,20230901,9640,103.11,20230105,5.53,N,033100,500,80 억,,590904,N,N,0,N,00,N
20231226,110418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19640,-460,5,-2.29,2457109940,124850,57.22,20050,20200,19520,26100,14100,20100,19680.49,3.68,0,11581,21033,20566,20333,19866,19633,20450,19750,80,6000,500,15270,10,1,16062409,3155,25.28,4.45,12,0.78,777.00,4410.00,27800,20230901,-29.35,9640,20230105,103.73,27800,-29.35,20230901,9640,103.73,20230105,27800,-29.35,20230901,9640,103.73,20230105,5.53,N,033100,500,80 억,,590904,N,N,0,N,00,N
20231226,100415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19690,-410,5,-2.04,1909787730,97050,44.48,20050,20200,19520,26100,14100,20100,19678.38,3.68,0,3052,21033,20566,20333,19866,19633,20450,19750,80,6000,500,15270,10,1,16062409,3163,25.34,4.46,12,0.60,777.00,4410.00,27800,20230901,-29.17,9640,20230105,104.25,27800,-29.17,20230901,9640,104.25,20230105,27800,-29.17,20230901,9640,104.25,20230105,5.53,N,033100,500,80 억,,590904,N,N,0,N,00,N
20231226,090416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19900,-200,5,-1.00,195260800,9776,4.48,20050,20200,19890,26100,14100,20100,19973.46,3.68,0,-6908,21033,20566,20333,19866,19633,20450,19750,80,6000,500,15270,10,1,16062409,3196,25.61,4.51,12,0.06,777.00,4410.00,27800,20230901,-28.42,9640,20230105,106.43,27800,-28.42,20230901,9640,106.43,20230105,27800,-28.42,20230901,9640,106.43,20230105,5.53,N,033100,500,80 억,,590904,N,N,0,N,00,N
20231222,160411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20100,-500,5,-2.43,4425247950,217893,111.46,20800,20800,20100,26750,14450,20600,20309.66,3.68,0,1281,21200,20900,20500,20200,19800,20950,20250,80,6150,500,15650,50,1,16062409,3229,25.87,4.56,12,1.36,777.00,4410.00,27800,20230901,-27.70,9640,20230105,108.51,27800,-27.70,20230901,9640,108.51,20230105,27800,-27.70,20230901,9640,108.51,20230105,5.58,N,033100,500,80 억,,591622,N,N,0,N,00,N
20231222,150411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20200,-400,5,-1.94,3888751050,191267,97.84,20800,20800,20100,26750,14450,20600,20331.53,3.68,0,-950,21200,20900,20500,20200,19800,20950,20250,80,6150,500,15650,50,1,16062409,3245,26.00,4.58,12,1.19,777.00,4410.00,27800,20230901,-27.34,9640,20230105,109.54,27800,-27.34,20230901,9640,109.54,20230105,27800,-27.34,20230901,9640,109.54,20230105,5.58,N,033100,500,80 억,,591622,N,N,0,N,00,N
20231222,140408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20250,-350,5,-1.70,3378670500,166072,84.95,20800,20800,20100,26750,14450,20600,20344.61,3.68,0,-5858,21200,20900,20500,20200,19800,20950,20250,80,6150,500,15650,50,1,16062409,3253,26.06,4.59,12,1.03,777.00,4410.00,27800,20230901,-27.16,9640,20230105,110.06,27800,-27.16,20230901,9640,110.06,20230105,27800,-27.16,20230901,9640,110.06,20230105,5.58,N,033100,500,80 억,,591622,N,N,0,N,00,N
20231222,130407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20350,-250,5,-1.21,2784425500,136785,69.97,20800,20800,20100,26750,14450,20600,20356.22,3.68,0,-10401,21200,20900,20500,20200,19800,20950,20250,80,6150,500,15650,50,1,16062409,3269,26.19,4.61,12,0.85,777.00,4410.00,27800,20230901,-26.80,9640,20230105,111.10,27800,-26.80,20230901,9640,111.10,20230105,27800,-26.80,20230901,9640,111.10,20230105,5.58,N,033100,500,80 억,,591622,N,N,0,N,00,N
20231222,120408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20300,-300,5,-1.46,2370609600,116462,59.57,20800,20800,20100,26750,14450,20600,20355.22,3.68,0,-15930,21200,20900,20500,20200,19800,20950,20250,80,6150,500,15650,50,1,16062409,3261,26.13,4.60,12,0.73,777.00,4410.00,27800,20230901,-26.98,9640,20230105,110.58,27800,-26.98,20230901,9640,110.58,20230105,27800,-26.98,20230901,9640,110.58,20230105,5.58,N,033100,500,80 억,,591622,N,N,0,N,00,N
20231222,110409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20450,-150,5,-0.73,1808867050,89036,45.54,20800,20800,20100,26750,14450,20600,20316.13,3.68,0,-12461,21200,20900,20500,20200,19800,20950,20250,80,6150,500,15650,50,1,16062409,3285,26.32,4.64,12,0.55,777.00,4410.00,27800,20230901,-26.44,9640,20230105,112.14,27800,-26.44,20230901,9640,112.14,20230105,27800,-26.44,20230901,9640,112.14,20230105,5.58,N,033100,500,80 억,,591622,N,N,0,N,00,N
20231222,100408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20200,-400,5,-1.94,1344059600,66083,33.80,20800,20800,20100,26750,14450,20600,20338.96,3.68,0,-13642,21200,20900,20500,20200,19800,20950,20250,80,6150,500,15650,50,1,16062409,3245,26.00,4.58,12,0.41,777.00,4410.00,27800,20230901,-27.34,9640,20230105,109.54,27800,-27.34,20230901,9640,109.54,20230105,27800,-27.34,20230901,9640,109.54,20230105,5.58,N,033100,500,80 억,,591622,N,N,0,N,00,N
20231222,090408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20550,-50,5,-0.24,118653850,5764,2.95,20800,20800,20500,26750,14450,20600,20585.33,3.68,0,-2729,21200,20900,20500,20200,19800,20950,20250,80,6150,500,15650,50,1,16062409,3301,26.45,4.66,12,0.04,777.00,4410.00,27800,20230901,-26.08,9640,20230105,113.17,27800,-26.08,20230901,9640,113.17,20230105,27800,-26.08,20230901,9640,113.17,20230105,5.58,N,033100,500,80 억,,591622,N,N,0,N,00,N
20231221,160407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20600,-150,5,-0.72,3997157600,195179,99.25,20600,20800,20100,26950,14550,20750,20479.36,3.41,-5573,44941,21383,21066,20783,20466,20183,21225,20625,80,6200,500,15770,50,1,16062409,3309,26.51,4.67,12,1.22,777.00,4410.00,27800,20230901,-25.90,9640,20230105,113.69,27800,-25.90,20230901,9640,113.69,20230105,27800,-25.90,20230901,9640,113.69,20230105,5.64,N,033100,500,80 억,,547517,N,N,0,N,00,N
20231221,150408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20400,-350,5,-1.69,3773915350,184305,93.72,20600,20800,20100,26950,14550,20750,20476.47,3.41,-5573,44894,21383,21066,20783,20466,20183,21225,20625,80,6200,500,15770,50,1,16062409,3277,26.25,4.63,12,1.15,777.00,4410.00,27800,20230901,-26.62,9640,20230105,111.62,27800,-26.62,20230901,9640,111.62,20230105,27800,-26.62,20230901,9640,111.62,20230105,5.64,N,033100,500,80 억,,547517,N,N,0,N,00,N
20231221,140405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20450,-300,5,-1.45,3326205200,162323,82.54,20600,20800,20100,26950,14550,20750,20491.27,3.41,-5573,40878,21383,21066,20783,20466,20183,21225,20625,80,6200,500,15770,50,1,16062409,3285,26.32,4.64,12,1.01,777.00,4410.00,27800,20230901,-26.44,9640,20230105,112.14,27800,-26.44,20230901,9640,112.14,20230105,27800,-26.44,20230901,9640,112.14,20230105,5.64,N,033100,500,80 억,,547517,N,N,0,N,00,N
20231221,130408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20350,-400,5,-1.93,3047679100,148669,75.60,20600,20800,20100,26950,14550,20750,20499.76,3.41,-5573,36411,21383,21066,20783,20466,20183,21225,20625,80,6200,500,15770,50,1,16062409,3269,26.19,4.61,12,0.93,777.00,4410.00,27800,20230901,-26.80,9640,20230105,111.10,27800,-26.80,20230901,9640,111.10,20230105,27800,-26.80,20230901,9640,111.10,20230105,5.64,N,033100,500,80 억,,547517,N,N,0,N,00,N
20231221,120408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20450,-300,5,-1.45,2590393600,126265,64.21,20600,20800,20100,26950,14550,20750,20515.53,3.41,-5573,32286,21383,21066,20783,20466,20183,21225,20625,80,6200,500,15770,50,1,16062409,3285,26.32,4.64,12,0.79,777.00,4410.00,27800,20230901,-26.44,9640,20230105,112.14,27800,-26.44,20230901,9640,112.14,20230105,27800,-26.44,20230901,9640,112.14,20230105,5.64,N,033100,500,80 억,,547517,N,N,0,N,00,N
20231221,110408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20400,-350,5,-1.69,1712999400,83348,42.38,20600,20800,20100,26950,14550,20750,20552.38,3.41,-5573,11679,21383,21066,20783,20466,20183,21225,20625,80,6200,500,15770,50,1,16062409,3277,26.25,4.63,12,0.52,777.00,4410.00,27800,20230901,-26.62,9640,20230105,111.62,27800,-26.62,20230901,9640,111.62,20230105,27800,-26.62,20230901,9640,111.62,20230105,5.64,N,033100,500,80 억,,547517,N,N,0,N,00,N
20231221,100405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20750,0,3,0.00,748455850,36239,18.43,20600,20800,20100,26950,14550,20750,20653.33,3.41,-5573,3997,21383,21066,20783,20466,20183,21225,20625,80,6200,500,15770,50,1,16062409,3333,26.71,4.71,12,0.23,777.00,4410.00,27800,20230901,-25.36,9640,20230105,115.25,27800,-25.36,20230901,9640,115.25,20230105,27800,-25.36,20230901,9640,115.25,20230105,5.64,N,033100,500,80 억,,547517,N,N,0,N,00,N
20231221,090408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20550,-200,5,-0.96,114207750,5583,2.84,20600,20600,20100,26950,14550,20750,20456.34,3.41,-5573,1080,21383,21066,20783,20466,20183,21225,20625,80,6200,500,15770,50,1,16062409,3301,26.45,4.66,12,0.03,777.00,4410.00,27800,20230901,-26.08,9640,20230105,113.17,27800,-26.08,20230901,9640,113.17,20230105,27800,-26.08,20230901,9640,113.17,20230105,5.64,N,033100,500,80 억,,547517,N,N,0,N,00,N
20231220,160407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20750,200,2,0.97,4088987200,196065,105.87,20600,21100,20500,26700,14400,20550,20855.31,3.54,0,-15902,21650,21100,20750,20200,19850,20925,20025,80,6150,500,15610,50,1,16062409,3333,26.71,4.71,12,1.22,777.00,4410.00,27800,20230901,-25.36,9640,20230105,115.25,27800,-25.36,20230901,9640,115.25,20230105,27800,-25.36,20230901,9640,115.25,20230105,5.61,N,033100,500,80 억,,569077,N,N,0,N,00,N
20231220,150429,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20550,0,3,0.00,3950365300,189345,102.24,20600,21100,20500,26700,14400,20550,20863.32,3.54,0,-15196,21650,21100,20750,20200,19850,20925,20025,80,6150,500,15610,50,1,16062409,3301,26.45,4.66,12,1.18,777.00,4410.00,27800,20230901,-26.08,9640,20230105,113.17,27800,-26.08,20230901,9640,113.17,20230105,27800,-26.08,20230901,9640,113.17,20230105,5.61,N,033100,500,80 억,,569077,N,N,0,N,00,N
20231220,140433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20700,150,2,0.73,3315065300,158533,85.60,20600,21100,20600,26700,14400,20550,20910.88,3.54,0,-18099,21650,21100,20750,20200,19850,20925,20025,80,6150,500,15610,50,1,16062409,3325,26.64,4.69,12,0.99,777.00,4410.00,27800,20230901,-25.54,9640,20230105,114.73,27800,-25.54,20230901,9640,114.73,20230105,27800,-25.54,20230901,9640,114.73,20230105,5.61,N,033100,500,80 억,,569077,N,N,0,N,00,N
20231220,130431,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20900,350,2,1.70,2837966850,135585,73.21,20600,21100,20600,26700,14400,20550,20931.27,3.54,0,-17957,21650,21100,20750,20200,19850,20925,20025,80,6150,500,15610,50,1,16062409,3357,26.90,4.74,12,0.84,777.00,4410.00,27800,20230901,-24.82,9640,20230105,116.80,27800,-24.82,20230901,9640,116.80,20230105,27800,-24.82,20230901,9640,116.80,20230105,5.61,N,033100,500,80 억,,569077,N,N,0,N,00,N
20231220,120405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21050,500,2,2.43,2480301950,118513,63.99,20600,21100,20600,26700,14400,20550,20928.52,3.54,0,-15689,21650,21100,20750,20200,19850,20925,20025,80,6150,500,15610,50,1,16062409,3381,27.09,4.77,12,0.74,777.00,4410.00,27800,20230901,-24.28,9640,20230105,118.36,27800,-24.28,20230901,9640,118.36,20230105,27800,-24.28,20230901,9640,118.36,20230105,5.61,N,033100,500,80 억,,569077,N,N,0,N,00,N
20231220,110408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21050,500,2,2.43,1902078900,90962,49.12,20600,21100,20600,26700,14400,20550,20910.70,3.54,0,-11691,21650,21100,20750,20200,19850,20925,20025,80,6150,500,15610,50,1,16062409,3381,27.09,4.77,12,0.57,777.00,4410.00,27800,20230901,-24.28,9640,20230105,118.36,27800,-24.28,20230901,9640,118.36,20230105,27800,-24.28,20230901,9640,118.36,20230105,5.61,N,033100,500,80 억,,569077,N,N,0,N,00,N
20231220,100407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20850,300,2,1.46,1202066500,57465,31.03,20600,21100,20600,26700,14400,20550,20918.24,3.54,0,-3247,21650,21100,20750,20200,19850,20925,20025,80,6150,500,15610,50,1,16062409,3349,26.83,4.73,12,0.36,777.00,4410.00,27800,20230901,-25.00,9640,20230105,116.29,27800,-25.00,20230901,9640,116.29,20230105,27800,-25.00,20230901,9640,116.29,20230105,5.61,N,033100,500,80 억,,569077,N,N,0,N,00,N
20231220,090406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20650,100,2,0.49,30240050,1465,0.79,20600,20700,20600,26700,14400,20550,20641.67,3.54,0,-108,21650,21100,20750,20200,19850,20925,20025,80,6150,500,15610,50,1,16062409,3317,26.58,4.68,12,0.01,777.00,4410.00,27800,20230901,-25.72,9640,20230105,114.21,27800,-25.72,20230901,9640,114.21,20230105,27800,-25.72,20230901,9640,114.21,20230105,5.61,N,033100,500,80 억,,569077,N,N,0,N,00,N
20231219,160407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20550,-450,5,-2.14,3812818250,184671,98.03,20900,21300,20400,27300,14700,21000,20646.68,3.51,0,8164,21466,21232,20966,20732,20466,21350,20850,80,6300,500,15960,50,1,16062409,3301,26.45,4.66,12,1.15,777.00,4410.00,27800,20230901,-26.08,9640,20230105,113.17,27800,-26.08,20230901,9640,113.17,20230105,27800,-26.08,20230901,9640,113.17,20230105,5.60,N,033100,500,80 억,,563451,N,N,0,N,00,N
20231219,150408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20550,-450,5,-2.14,3625359850,175568,93.20,20900,21300,20400,27300,14700,21000,20649.32,3.51,0,9924,21466,21232,20966,20732,20466,21350,20850,80,6300,500,15960,50,1,16062409,3301,26.45,4.66,12,1.09,777.00,4410.00,27800,20230901,-26.08,9640,20230105,113.17,27800,-26.08,20230901,9640,113.17,20230105,27800,-26.08,20230901,9640,113.17,20230105,5.60,N,033100,500,80 억,,563451,N,N,0,N,00,N
20231219,140407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20500,-500,5,-2.38,3067403850,148376,78.77,20900,21300,20400,27300,14700,21000,20673.18,3.51,0,5154,21466,21232,20966,20732,20466,21350,20850,80,6300,500,15960,50,1,16062409,3293,26.38,4.65,12,0.92,777.00,4410.00,27800,20230901,-26.26,9640,20230105,112.66,27800,-26.26,20230901,9640,112.66,20230105,27800,-26.26,20230901,9640,112.66,20230105,5.60,N,033100,500,80 억,,563451,N,N,0,N,00,N
20231219,130408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20550,-450,5,-2.14,2544111050,122855,65.22,20900,21300,20450,27300,14700,21000,20708.24,3.51,0,1481,21466,21232,20966,20732,20466,21350,20850,80,6300,500,15960,50,1,16062409,3301,26.45,4.66,12,0.76,777.00,4410.00,27800,20230901,-26.08,9640,20230105,113.17,27800,-26.08,20230901,9640,113.17,20230105,27800,-26.08,20230901,9640,113.17,20230105,5.60,N,033100,500,80 억,,563451,N,N,0,N,00,N
20231219,120408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20650,-350,5,-1.67,2014589850,97088,51.54,20900,21300,20500,27300,14700,21000,20750.14,3.51,0,-5579,21466,21232,20966,20732,20466,21350,20850,80,6300,500,15960,50,1,16062409,3317,26.58,4.68,12,0.60,777.00,4410.00,27800,20230901,-25.72,9640,20230105,114.21,27800,-25.72,20230901,9640,114.21,20230105,27800,-25.72,20230901,9640,114.21,20230105,5.60,N,033100,500,80 억,,563451,N,N,0,N,00,N
20231219,110408,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20600,-400,5,-1.90,1782258550,85860,45.58,20900,21300,20500,27300,14700,21000,20757.73,3.51,0,-7395,21466,21232,20966,20732,20466,21350,20850,80,6300,500,15960,50,1,16062409,3309,26.51,4.67,12,0.53,777.00,4410.00,27800,20230901,-25.90,9640,20230105,113.69,27800,-25.90,20230901,9640,113.69,20230105,27800,-25.90,20230901,9640,113.69,20230105,5.60,N,033100,500,80 억,,563451,N,N,0,N,00,N
20231219,100406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20600,-400,5,-1.90,1273502150,61153,32.46,20900,21300,20500,27300,14700,21000,20824.85,3.51,0,-17165,21466,21232,20966,20732,20466,21350,20850,80,6300,500,15960,50,1,16062409,3309,26.51,4.67,12,0.38,777.00,4410.00,27800,20230901,-25.90,9640,20230105,113.69,27800,-25.90,20230901,9640,113.69,20230105,27800,-25.90,20230901,9640,113.69,20230105,5.60,N,033100,500,80 억,,563451,N,N,0,N,00,N
20231219,090406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20950,-50,5,-0.24,147085200,7047,3.74,20900,20950,20700,27300,14700,21000,20872.03,3.51,0,-2866,21466,21232,20966,20732,20466,21350,20850,80,6300,500,15960,50,1,16062409,3365,26.96,4.75,12,0.04,777.00,4410.00,27800,20230901,-24.64,9640,20230105,117.32,27800,-24.64,20230901,9640,117.32,20230105,27800,-24.64,20230901,9640,117.32,20230105,5.60,N,033100,500,80 억,,563451,N,N,0,N,00,N
20231218,160407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21000,450,2,2.19,3949132600,188049,49.72,20700,21200,20700,26700,14400,20550,21000.55,3.49,0,1311,21523,21036,20513,20026,19503,21280,20270,80,6150,500,15610,50,1,16062409,3373,27.03,4.76,12,1.17,777.00,4410.00,27800,20230901,-24.46,9640,20230105,117.84,27800,-24.46,20230901,9640,117.84,20230105,27800,-24.46,20230901,9640,117.84,20230105,5.68,N,033100,500,80 억,,561006,N,N,0,N,00,N
20231218,150405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20950,400,2,1.95,3784110200,180187,47.64,20700,21200,20700,26700,14400,20550,21001.02,3.49,0,757,21523,21036,20513,20026,19503,21280,20270,80,6150,500,15610,50,1,16062409,3365,26.96,4.75,12,1.12,777.00,4410.00,27800,20230901,-24.64,9640,20230105,117.32,27800,-24.64,20230901,9640,117.32,20230105,27800,-24.64,20230901,9640,117.32,20230105,5.68,N,033100,500,80 억,,561006,N,N,0,N,00,N
20231218,140405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21000,450,2,2.19,3495383250,166419,44.00,20700,21200,20700,26700,14400,20550,21003.51,3.49,0,102,21523,21036,20513,20026,19503,21280,20270,80,6150,500,15610,50,1,16062409,3373,27.03,4.76,12,1.04,777.00,4410.00,27800,20230901,-24.46,9640,20230105,117.84,27800,-24.46,20230901,9640,117.84,20230105,27800,-24.46,20230901,9640,117.84,20230105,5.68,N,033100,500,80 억,,561006,N,N,0,N,00,N
20231218,130405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20850,300,2,1.46,3165060900,150674,39.84,20700,21200,20700,26700,14400,20550,21006.02,3.49,0,-2696,21523,21036,20513,20026,19503,21280,20270,80,6150,500,15610,50,1,16062409,3349,26.83,4.73,12,0.94,777.00,4410.00,27800,20230901,-25.00,9640,20230105,116.29,27800,-25.00,20230901,9640,116.29,20230105,27800,-25.00,20230901,9640,116.29,20230105,5.68,N,033100,500,80 억,,561006,N,N,0,N,00,N
20231218,120402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20950,400,2,1.95,2887824000,137443,36.34,20700,21200,20700,26700,14400,20550,21011.07,3.49,0,-7029,21523,21036,20513,20026,19503,21280,20270,80,6150,500,15610,50,1,16062409,3365,26.96,4.75,12,0.86,777.00,4410.00,27800,20230901,-24.64,9640,20230105,117.32,27800,-24.64,20230901,9640,117.32,20230105,27800,-24.64,20230901,9640,117.32,20230105,5.68,N,033100,500,80 억,,561006,N,N,0,N,00,N
20231218,110404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21050,500,2,2.43,2446963000,116408,30.78,20700,21200,20700,26700,14400,20550,21020.57,3.49,0,-316,21523,21036,20513,20026,19503,21280,20270,80,6150,500,15610,50,1,16062409,3381,27.09,4.77,12,0.72,777.00,4410.00,27800,20230901,-24.28,9640,20230105,118.36,27800,-24.28,20230901,9640,118.36,20230105,27800,-24.28,20230901,9640,118.36,20230105,5.68,N,033100,500,80 억,,561006,N,N,0,N,00,N
20231218,100403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21150,600,2,2.92,1806056500,85957,22.73,20700,21200,20700,26700,14400,20550,21011.16,3.49,0,2671,21523,21036,20513,20026,19503,21280,20270,80,6150,500,15610,50,1,16062409,3397,27.22,4.80,12,0.54,777.00,4410.00,27800,20230901,-23.92,9640,20230105,119.40,27800,-23.92,20230901,9640,119.40,20230105,27800,-23.92,20230901,9640,119.40,20230105,5.68,N,033100,500,80 억,,561006,N,N,0,N,00,N
20231218,090401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20850,300,2,1.46,162532900,7823,2.07,20700,20900,20700,26700,14400,20550,20776.29,3.49,0,-1939,21523,21036,20513,20026,19503,21280,20270,80,6150,500,15610,50,1,16062409,3349,26.83,4.73,12,0.05,777.00,4410.00,27800,20230901,-25.00,9640,20230105,116.29,27800,-25.00,20230901,9640,116.29,20230105,27800,-25.00,20230901,9640,116.29,20230105,5.68,N,033100,500,80 억,,561006,N,N,0,N,00,N
20231215,160401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20550,670,2,3.37,7769859170,377385,191.25,20100,21000,19990,25800,13920,19880,20588.81,3.24,0,44095,20266,20072,19716,19522,19166,20170,19620,80,5920,500,15100,50,1,16062409,3301,26.45,4.66,12,2.35,777.00,4410.00,27800,20230901,-26.08,9640,20230105,113.17,27800,-26.08,20230901,9640,113.17,20230105,27800,-26.08,20230901,9640,113.17,20230105,5.70,N,033100,500,80 억,,520033,N,N,140,N,00,N
20231215,150405,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20500,620,2,3.12,7510933220,364777,184.86,20100,21000,19990,25800,13920,19880,20590.52,3.24,0,46406,20266,20072,19716,19522,19166,20170,19620,80,5920,500,15100,50,1,16062409,3293,26.38,4.65,12,2.27,777.00,4410.00,27800,20230901,-26.26,9640,20230105,112.66,27800,-26.26,20230901,9640,112.66,20230105,27800,-26.26,20230901,9640,112.66,20230105,5.70,N,033100,500,80 억,,520033,N,N,140,N,00,N
20231215,140403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20400,520,2,2.62,6786404320,329287,166.88,20100,21000,19990,25800,13920,19880,20609.43,3.24,0,46694,20266,20072,19716,19522,19166,20170,19620,80,5920,500,15100,50,1,16062409,3277,26.25,4.63,12,2.05,777.00,4410.00,27800,20230901,-26.62,9640,20230105,111.62,27800,-26.62,20230901,9640,111.62,20230105,27800,-26.62,20230901,9640,111.62,20230105,5.70,N,033100,500,80 억,,520033,N,N,140,N,00,N
20231215,130402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20550,670,2,3.37,6338449120,307462,155.82,20100,21000,19990,25800,13920,19880,20615.44,3.24,0,45097,20266,20072,19716,19522,19166,20170,19620,80,5920,500,15100,50,1,16062409,3301,26.45,4.66,12,1.91,777.00,4410.00,27800,20230901,-26.08,9640,20230105,113.17,27800,-26.08,20230901,9640,113.17,20230105,27800,-26.08,20230901,9640,113.17,20230105,5.70,N,033100,500,80 억,,520033,N,N,140,N,00,N
20231215,120402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20650,770,2,3.87,6009392870,291467,147.71,20100,21000,19990,25800,13920,19880,20617.80,3.24,0,47680,20266,20072,19716,19522,19166,20170,19620,80,5920,500,15100,50,1,16062409,3317,26.58,4.68,12,1.81,777.00,4410.00,27800,20230901,-25.72,9640,20230105,114.21,27800,-25.72,20230901,9640,114.21,20230105,27800,-25.72,20230901,9640,114.21,20230105,5.70,N,033100,500,80 억,,520033,N,N,140,N,00,N
20231215,110401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20700,820,2,4.12,5754349370,279119,141.45,20100,21000,19990,25800,13920,19880,20616.16,3.24,0,48939,20266,20072,19716,19522,19166,20170,19620,80,5920,500,15100,50,1,16062409,3325,26.64,4.69,12,1.74,777.00,4410.00,27800,20230901,-25.54,9640,20230105,114.73,27800,-25.54,20230901,9640,114.73,20230105,27800,-25.54,20230901,9640,114.73,20230105,5.70,N,033100,500,80 억,,520033,N,N,140,N,00,N
20231215,100404,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20900,1020,2,5.13,4861745920,236135,119.67,20100,21000,19990,25800,13920,19880,20588.90,3.24,0,55352,20266,20072,19716,19522,19166,20170,19620,80,5920,500,15100,50,1,16062409,3357,26.90,4.74,12,1.47,777.00,4410.00,27800,20230901,-24.82,9640,20230105,116.80,27800,-24.82,20230901,9640,116.80,20230105,27800,-24.82,20230901,9640,116.80,20230105,5.70,N,033100,500,80 억,,520033,N,N,140,N,00,N
20231215,090402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20400,520,2,2.62,450983770,22199,11.25,20100,20450,19990,25800,13920,19880,20315.87,3.24,0,8021,20266,20072,19716,19522,19166,20170,19620,80,5920,500,15100,50,1,16062409,3277,26.25,4.63,12,0.14,777.00,4410.00,27800,20230901,-26.62,9640,20230105,111.62,27800,-26.62,20230901,9640,111.62,20230105,27800,-26.62,20230901,9640,111.62,20230105,5.70,N,033100,500,80 억,,520033,N,N,140,N,00,N
20231214,160401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19880,520,2,2.69,3880620650,197063,113.73,19390,19910,19360,25150,13560,19360,19692.12,3.09,0,21026,20353,19856,19603,19106,18853,19730,18980,80,5790,500,14710,10,1,16062409,3193,25.59,4.51,12,1.23,777.00,4410.00,27800,20230901,-28.49,9640,20230105,106.22,27800,-28.49,20230901,9640,106.22,20230105,27800,-28.49,20230901,9640,106.22,20230105,5.66,N,033100,500,80 억,,495983,N,N,140,N,00,N
20231214,150415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19720,360,2,1.86,3398476990,172725,99.68,19390,19910,19360,25150,13560,19360,19675.65,3.09,0,16906,20353,19856,19603,19106,18853,19730,18980,80,5790,500,14710,10,1,16062409,3168,25.38,4.47,12,1.08,777.00,4410.00,27800,20230901,-29.06,9640,20230105,104.56,27800,-29.06,20230901,9640,104.56,20230105,27800,-29.06,20230901,9640,104.56,20230105,5.66,N,033100,500,80 억,,495983,N,N,0,N,00,N
20231214,140411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19850,490,2,2.53,2955659290,150335,86.76,19390,19910,19360,25150,13560,19360,19660.49,3.09,0,14785,20353,19856,19603,19106,18853,19730,18980,80,5790,500,14710,10,1,16062409,3188,25.55,4.50,12,0.94,777.00,4410.00,27800,20230901,-28.60,9640,20230105,105.91,27800,-28.60,20230901,9640,105.91,20230105,27800,-28.60,20230901,9640,105.91,20230105,5.66,N,033100,500,80 억,,495983,N,N,0,N,00,N
20231214,130409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19690,330,2,1.70,2407083150,122684,70.80,19390,19820,19360,25150,13560,19360,19620.19,3.09,0,11514,20353,19856,19603,19106,18853,19730,18980,80,5790,500,14710,10,1,16062409,3163,25.34,4.46,12,0.76,777.00,4410.00,27800,20230901,-29.17,9640,20230105,104.25,27800,-29.17,20230901,9640,104.25,20230105,27800,-29.17,20230901,9640,104.25,20230105,5.66,N,033100,500,80 억,,495983,N,N,0,N,00,N
20231214,120417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19660,300,2,1.55,2004445300,102248,59.01,19390,19820,19360,25150,13560,19360,19603.76,3.09,0,4581,20353,19856,19603,19106,18853,19730,18980,80,5790,500,14710,10,1,16062409,3158,25.30,4.46,12,0.64,777.00,4410.00,27800,20230901,-29.28,9640,20230105,103.94,27800,-29.28,20230901,9640,103.94,20230105,27800,-29.28,20230901,9640,103.94,20230105,5.66,N,033100,500,80 억,,495983,N,N,0,N,00,N
20231214,110403,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19620,260,2,1.34,1698300320,86615,49.99,19390,19820,19360,25150,13560,19360,19607.46,3.09,0,1252,20353,19856,19603,19106,18853,19730,18980,80,5790,500,14710,10,1,16062409,3151,25.25,4.45,12,0.54,777.00,4410.00,27800,20230901,-29.42,9640,20230105,103.53,27800,-29.42,20230901,9640,103.53,20230105,27800,-29.42,20230901,9640,103.53,20230105,5.66,N,033100,500,80 억,,495983,N,N,0,N,00,N
20231214,100358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19500,140,2,0.72,1106494720,56417,32.56,19390,19820,19360,25150,13560,19360,19612.79,3.09,0,6933,20353,19856,19603,19106,18853,19730,18980,80,5790,500,14710,10,1,16062409,3132,25.10,4.42,12,0.35,777.00,4410.00,27800,20230901,-29.86,9640,20230105,102.28,27800,-29.86,20230901,9640,102.28,20230105,27800,-29.86,20230901,9640,102.28,20230105,5.66,N,033100,500,80 억,,495983,N,N,0,N,00,N
20231214,090348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19580,220,2,1.14,219370900,11267,6.50,19390,19610,19360,25150,13560,19360,19470.21,3.09,0,171,20353,19856,19603,19106,18853,19730,18980,80,5790,500,14710,10,1,16062409,3145,25.20,4.44,12,0.07,777.00,4410.00,27800,20230901,-29.57,9640,20230105,103.11,27800,-29.57,20230901,9640,103.11,20230105,27800,-29.57,20230901,9640,103.11,20230105,5.66,N,033100,500,80 억,,495983,N,N,0,N,00,N
20231213,160359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19360,-640,5,-3.20,3379113940,172970,87.64,20100,20100,19350,26000,14000,20000,19536.25,3.09,0,-983,20813,20406,19993,19586,19173,20200,19380,80,6000,500,15200,10,1,16062409,3110,24.92,4.39,12,1.08,777.00,4410.00,27800,20230901,-30.36,9640,20230105,100.83,27800,-30.36,20230901,9640,100.83,20230105,27800,-30.36,20230901,9640,100.83,20230105,5.71,N,033100,500,80 억,,496976,N,N,0,N,00,N
20231213,150409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19360,-640,5,-3.20,3051351500,156068,79.08,20100,20100,19350,26000,14000,20000,19551.42,3.09,0,-1455,20813,20406,19993,19586,19173,20200,19380,80,6000,500,15200,10,1,16062409,3110,24.92,4.39,12,0.97,777.00,4410.00,27800,20230901,-30.36,9640,20230105,100.83,27800,-30.36,20230901,9640,100.83,20230105,27800,-30.36,20230901,9640,100.83,20230105,5.71,N,033100,500,80 억,,496976,N,N,0,N,00,N
20231213,140409,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19550,-450,5,-2.25,2349022970,119894,60.75,20100,20100,19440,26000,14000,20000,19592.49,3.09,0,-7993,20813,20406,19993,19586,19173,20200,19380,80,6000,500,15200,10,1,16062409,3140,25.16,4.43,12,0.75,777.00,4410.00,27800,20230901,-29.68,9640,20230105,102.80,27800,-29.68,20230901,9640,102.80,20230105,27800,-29.68,20230901,9640,102.80,20230105,5.71,N,033100,500,80 억,,496976,N,N,0,N,00,N
20231213,130406,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19560,-440,5,-2.20,1461960010,74368,37.68,20100,20100,19560,26000,14000,20000,19658.45,3.09,0,-5233,20813,20406,19993,19586,19173,20200,19380,80,6000,500,15200,10,1,16062409,3142,25.17,4.44,12,0.46,777.00,4410.00,27800,20230901,-29.64,9640,20230105,102.90,27800,-29.64,20230901,9640,102.90,20230105,27800,-29.64,20230901,9640,102.90,20230105,5.71,N,033100,500,80 억,,496976,N,N,0,N,00,N
20231213,120407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19610,-390,5,-1.95,1055813250,53631,27.17,20100,20100,19570,26000,14000,20000,19686.61,3.09,0,-4310,20813,20406,19993,19586,19173,20200,19380,80,6000,500,15200,10,1,16062409,3150,25.24,4.45,12,0.33,777.00,4410.00,27800,20230901,-29.46,9640,20230105,103.42,27800,-29.46,20230901,9640,103.42,20230105,27800,-29.46,20230901,9640,103.42,20230105,5.71,N,033100,500,80 억,,496976,N,N,0,N,00,N
20231213,110407,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19610,-390,5,-1.95,848231480,43053,21.81,20100,20100,19570,26000,14000,20000,19702.02,3.09,0,-3185,20813,20406,19993,19586,19173,20200,19380,80,6000,500,15200,10,1,16062409,3150,25.24,4.45,12,0.27,777.00,4410.00,27800,20230901,-29.46,9640,20230105,103.42,27800,-29.46,20230901,9640,103.42,20230105,27800,-29.46,20230901,9640,103.42,20230105,5.71,N,033100,500,80 억,,496976,N,N,0,N,00,N
20231213,100411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19620,-380,5,-1.90,685953750,34785,17.62,20100,20100,19570,26000,14000,20000,19719.80,3.09,0,-2670,20813,20406,19993,19586,19173,20200,19380,80,6000,500,15200,10,1,16062409,3151,25.25,4.45,12,0.22,777.00,4410.00,27800,20230901,-29.42,9640,20230105,103.53,27800,-29.42,20230901,9640,103.53,20230105,27800,-29.42,20230901,9640,103.53,20230105,5.71,N,033100,500,80 억,,496976,N,N,0,N,00,N
20231213,090402,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19890,-110,5,-0.55,59915360,3006,1.52,20100,20100,19800,26000,14000,20000,19931.88,3.09,0,-2046,20813,20406,19993,19586,19173,20200,19380,80,6000,500,15200,10,1,16062409,3195,25.60,4.51,12,0.02,777.00,4410.00,27800,20230901,-28.45,9640,20230105,106.33,27800,-28.45,20230901,9640,106.33,20230105,27800,-28.45,20230901,9640,106.33,20230105,5.71,N,033100,500,80 억,,496976,N,N,0,N,00,N
20231212,160350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20000,-50,5,-0.25,3900579750,195951,79.16,20400,20400,19580,26050,14050,20050,19905.79,3.31,0,-34294,20770,20410,19790,19430,18810,20590,19610,80,6000,500,15230,50,1,16062409,3212,25.74,4.54,12,1.22,777.00,4410.00,27800,20230901,-28.06,9640,20230105,107.47,27800,-28.06,20230901,9640,107.47,20230105,27800,-28.06,20230901,9640,107.47,20230105,5.74,N,033100,500,80 억,,531699,N,N,96,N,00,N
20231212,150355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19880,-170,5,-0.85,3668106580,184305,74.46,20400,20400,19580,26050,14050,20050,19902.37,3.31,0,-33082,20770,20410,19790,19430,18810,20590,19610,80,6000,500,15230,10,1,16062409,3193,25.59,4.51,12,1.15,777.00,4410.00,27800,20230901,-28.49,9640,20230105,106.22,27800,-28.49,20230901,9640,106.22,20230105,27800,-28.49,20230901,9640,106.22,20230105,5.74,N,033100,500,80 억,,531699,N,N,96,N,00,N
20231212,140341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19890,-160,5,-0.80,3372220490,169446,68.46,20400,20400,19580,26050,14050,20050,19901.44,3.31,0,-31106,20770,20410,19790,19430,18810,20590,19610,80,6000,500,15230,10,1,16062409,3195,25.60,4.51,12,1.05,777.00,4410.00,27800,20230901,-28.45,9640,20230105,106.33,27800,-28.45,20230901,9640,106.33,20230105,27800,-28.45,20230901,9640,106.33,20230105,5.74,N,033100,500,80 억,,531699,N,N,96,N,00,N
20231212,130338,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19930,-120,5,-0.60,2997460980,150636,60.86,20400,20400,19580,26050,14050,20050,19898.70,3.31,0,-29904,20770,20410,19790,19430,18810,20590,19610,80,6000,500,15230,10,1,16062409,3201,25.65,4.52,12,0.94,777.00,4410.00,27800,20230901,-28.31,9640,20230105,106.74,27800,-28.31,20230901,9640,106.74,20230105,27800,-28.31,20230901,9640,106.74,20230105,5.74,N,033100,500,80 억,,531699,N,N,96,N,00,N
20231212,120337,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19770,-280,5,-1.40,2649069710,133114,53.78,20400,20400,19580,26050,14050,20050,19900.76,3.31,0,-28671,20770,20410,19790,19430,18810,20590,19610,80,6000,500,15230,10,1,16062409,3176,25.44,4.48,12,0.83,777.00,4410.00,27800,20230901,-28.88,9640,20230105,105.08,27800,-28.88,20230901,9640,105.08,20230105,27800,-28.88,20230901,9640,105.08,20230105,5.74,N,033100,500,80 억,,531699,N,N,96,N,00,N
20231212,110340,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19840,-210,5,-1.05,2088900770,104680,42.29,20400,20400,19760,26050,14050,20050,19955.11,3.31,0,-15705,20770,20410,19790,19430,18810,20590,19610,80,6000,500,15230,10,1,16062409,3187,25.53,4.50,12,0.65,777.00,4410.00,27800,20230901,-28.63,9640,20230105,105.81,27800,-28.63,20230901,9640,105.81,20230105,27800,-28.63,20230901,9640,105.81,20230105,5.74,N,033100,500,80 억,,531699,N,N,96,N,00,N
20231212,100355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19980,-70,5,-0.35,1559269960,78050,31.53,20400,20400,19760,26050,14050,20050,19977.83,3.31,0,-13109,20770,20410,19790,19430,18810,20590,19610,80,6000,500,15230,10,1,16062409,3209,25.71,4.53,12,0.49,777.00,4410.00,27800,20230901,-28.13,9640,20230105,107.26,27800,-28.13,20230901,9640,107.26,20230105,27800,-28.13,20230901,9640,107.26,20230105,5.74,N,033100,500,80 억,,531699,N,N,96,N,00,N
20231212,090352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20250,200,2,1.00,237145050,11688,4.72,20400,20400,20100,26050,14050,20050,20289.66,3.31,0,-6870,20770,20410,19790,19430,18810,20590,19610,80,6000,500,15230,50,1,16062409,3253,26.06,4.59,12,0.07,777.00,4410.00,27800,20230901,-27.16,9640,20230105,110.06,27800,-27.16,20230901,9640,110.06,20230105,27800,-27.16,20230901,9640,110.06,20230105,5.74,N,033100,500,80 억,,531699,N,N,96,N,00,N
20231211,160354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20050,890,2,4.65,4868082120,245966,209.77,19170,20150,19170,24900,13420,19160,19790.58,3.12,4880,33420,19613,19386,19233,19006,18853,19310,18930,80,5740,500,14560,50,1,16062409,3221,25.80,4.55,12,1.53,777.00,4410.00,27800,20230901,-27.88,9640,20230105,107.99,27800,-27.88,20230901,9640,107.99,20230105,27800,-27.88,20230901,9640,107.99,20230105,5.71,N,033100,500,80 억,,501657,N,N,96,N,00,N
20231211,150353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19850,690,2,3.60,4297674020,217408,185.41,19170,20150,19170,24900,13420,19160,19767.80,3.12,4880,33336,19613,19386,19233,19006,18853,19310,18930,80,5740,500,14560,10,1,16062409,3188,25.55,4.50,12,1.35,777.00,4410.00,27800,20230901,-28.60,9640,20230105,105.91,27800,-28.60,20230901,9640,105.91,20230105,27800,-28.60,20230901,9640,105.91,20230105,5.71,N,033100,500,80 억,,501657,N,N,660,N,00,N
20231211,140352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19830,670,2,3.50,3966051300,200683,171.15,19170,20150,19170,24900,13420,19160,19762.79,3.12,4880,33778,19613,19386,19233,19006,18853,19310,18930,80,5740,500,14560,10,1,16062409,3185,25.52,4.50,12,1.25,777.00,4410.00,27800,20230901,-28.67,9640,20230105,105.71,27800,-28.67,20230901,9640,105.71,20230105,27800,-28.67,20230901,9640,105.71,20230105,5.71,N,033100,500,80 억,,501657,N,N,660,N,00,N
20231211,130354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19930,770,2,4.02,3663164170,185416,158.13,19170,20150,19170,24900,13420,19160,19756.49,3.12,4880,35070,19613,19386,19233,19006,18853,19310,18930,80,5740,500,14560,10,1,16062409,3201,25.65,4.52,12,1.15,777.00,4410.00,27800,20230901,-28.31,9640,20230105,106.74,27800,-28.31,20230901,9640,106.74,20230105,27800,-28.31,20230901,9640,106.74,20230105,5.71,N,033100,500,80 억,,501657,N,N,660,N,00,N
20231211,120354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19930,770,2,4.02,3404200970,172383,147.01,19170,20150,19170,24900,13420,19160,19747.92,3.12,4880,34676,19613,19386,19233,19006,18853,19310,18930,80,5740,500,14560,10,1,16062409,3201,25.65,4.52,12,1.07,777.00,4410.00,27800,20230901,-28.31,9640,20230105,106.74,27800,-28.31,20230901,9640,106.74,20230105,27800,-28.31,20230901,9640,106.74,20230105,5.71,N,033100,500,80 억,,501657,N,N,660,N,00,N
20231211,110352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19790,630,2,3.29,1698420650,86760,73.99,19170,19840,19170,24900,13420,19160,19576.12,3.12,4880,14035,19613,19386,19233,19006,18853,19310,18930,80,5740,500,14560,10,1,16062409,3179,25.47,4.49,12,0.54,777.00,4410.00,27800,20230901,-28.81,9640,20230105,105.29,27800,-28.81,20230901,9640,105.29,20230105,27800,-28.81,20230901,9640,105.29,20230105,5.71,N,033100,500,80 억,,501657,N,N,660,N,00,N
20231211,100352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19500,340,2,1.77,940707480,48305,41.20,19170,19610,19170,24900,13420,19160,19474.38,3.12,4880,5180,19613,19386,19233,19006,18853,19310,18930,80,5740,500,14560,10,1,16062409,3132,25.10,4.42,12,0.30,777.00,4410.00,27800,20230901,-29.86,9640,20230105,102.28,27800,-29.86,20230901,9640,102.28,20230105,27800,-29.86,20230901,9640,102.28,20230105,5.71,N,033100,500,80 억,,501657,N,N,660,N,00,N
20231211,090350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19370,210,2,1.10,119352540,6197,5.29,19170,19370,19170,24900,13420,19160,19259.86,3.12,4880,2610,19613,19386,19233,19006,18853,19310,18930,80,5740,500,14560,10,1,16062409,3111,24.93,4.39,12,0.04,777.00,4410.00,27800,20230901,-30.32,9640,20230105,100.93,27800,-30.32,20230901,9640,100.93,20230105,27800,-30.32,20230901,9640,100.93,20230105,5.71,N,033100,500,80 억,,501657,N,N,660,N,00,N
20231208,160349,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19160,-140,5,-0.73,2240587140,116807,61.06,19360,19460,19080,25050,13510,19300,19182.02,3.12,0,-6676,20066,19682,19296,18912,18526,19490,18720,80,5750,500,14660,10,1,16062409,3078,24.66,4.34,12,0.73,777.00,4410.00,27800,20230901,-31.08,9640,20230105,98.76,27800,-31.08,20230901,9640,98.76,20230105,27800,-31.08,20230901,9640,98.76,20230105,5.68,N,033100,500,80 억,,501657,N,N,660,N,00,N
20231208,150351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19190,-110,5,-0.57,2023686290,105491,55.15,19360,19460,19080,25050,13510,19300,19183.50,3.12,0,-7727,20066,19682,19296,18912,18526,19490,18720,80,5750,500,14660,10,1,16062409,3082,24.70,4.35,12,0.66,777.00,4410.00,27800,20230901,-30.97,9640,20230105,99.07,27800,-30.97,20230901,9640,99.07,20230105,27800,-30.97,20230901,9640,99.07,20230105,5.68,N,033100,500,80 억,,501657,N,N,381,N,00,N
20231208,140349,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19100,-200,5,-1.04,1706716900,88954,46.50,19360,19460,19080,25050,13510,19300,19186.51,3.12,0,-9082,20066,19682,19296,18912,18526,19490,18720,80,5750,500,14660,10,1,16062409,3068,24.58,4.33,12,0.55,777.00,4410.00,27800,20230901,-31.29,9640,20230105,98.13,27800,-31.29,20230901,9640,98.13,20230105,27800,-31.29,20230901,9640,98.13,20230105,5.68,N,033100,500,80 억,,501657,N,N,381,N,00,N
20231208,130348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19080,-220,5,-1.14,1422046050,74046,38.71,19360,19460,19080,25050,13510,19300,19204.90,3.12,0,-11188,20066,19682,19296,18912,18526,19490,18720,80,5750,500,14660,10,1,16062409,3065,24.56,4.33,12,0.46,777.00,4410.00,27800,20230901,-31.37,9640,20230105,97.93,27800,-31.37,20230901,9640,97.93,20230105,27800,-31.37,20230901,9640,97.93,20230105,5.68,N,033100,500,80 억,,501657,N,N,381,N,00,N
20231208,120345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19110,-190,5,-0.98,1227263000,63845,33.38,19360,19460,19100,25050,13510,19300,19222.54,3.12,0,-9895,20066,19682,19296,18912,18526,19490,18720,80,5750,500,14660,10,1,16062409,3070,24.59,4.33,12,0.40,777.00,4410.00,27800,20230901,-31.26,9640,20230105,98.24,27800,-31.26,20230901,9640,98.24,20230105,27800,-31.26,20230901,9640,98.24,20230105,5.68,N,033100,500,80 억,,501657,N,N,381,N,00,N
20231208,110345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19150,-150,5,-0.78,905944220,47055,24.60,19360,19460,19120,25050,13510,19300,19252.88,3.12,0,-4927,20066,19682,19296,18912,18526,19490,18720,80,5750,500,14660,10,1,16062409,3076,24.65,4.34,12,0.29,777.00,4410.00,27800,20230901,-31.12,9640,20230105,98.65,27800,-31.12,20230901,9640,98.65,20230105,27800,-31.12,20230901,9640,98.65,20230105,5.68,N,033100,500,80 억,,501657,N,N,381,N,00,N
20231208,100350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19270,-30,5,-0.16,631095830,32727,17.11,19360,19460,19120,25050,13510,19300,19283.64,3.12,0,2080,20066,19682,19296,18912,18526,19490,18720,80,5750,500,14660,10,1,16062409,3095,24.80,4.37,12,0.20,777.00,4410.00,27800,20230901,-30.68,9640,20230105,99.90,27800,-30.68,20230901,9640,99.90,20230105,27800,-30.68,20230901,9640,99.90,20230105,5.68,N,033100,500,80 억,,501657,N,N,381,N,00,N
20231208,090346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19320,20,2,0.10,99889600,5169,2.70,19360,19380,19290,25050,13510,19300,19324.74,3.12,0,-666,20066,19682,19296,18912,18526,19490,18720,80,5750,500,14660,10,1,16062409,3103,24.86,4.38,12,0.03,777.00,4410.00,27800,20230901,-30.50,9640,20230105,100.41,27800,-30.50,20230901,9640,100.41,20230105,27800,-30.50,20230901,9640,100.41,20230105,5.68,N,033100,500,80 억,,501657,N,N,381,N,00,N
20231207,160345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19300,-470,5,-2.38,3643675150,190211,59.65,19610,19680,18910,25700,13840,19770,19155.53,3.21,0,-21814,20596,20182,19416,19002,18236,20390,19210,80,5930,500,15020,10,1,16062409,3100,24.84,4.38,12,1.18,777.00,4410.00,27800,20230901,-30.58,9640,20230105,100.21,27800,-30.58,20230901,9640,100.21,20230105,27800,-30.58,20230901,9640,100.21,20230105,5.67,N,033100,500,80 억,,514875,N,N,381,N,00,N
20231207,150348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19160,-610,5,-3.09,3149582810,164594,51.62,19610,19680,18910,25700,13840,19770,19135.16,3.21,0,-23669,20596,20182,19416,19002,18236,20390,19210,80,5930,500,15020,10,1,16062409,3078,24.66,4.34,12,1.02,777.00,4410.00,27800,20230901,-31.08,9640,20230105,98.76,27800,-31.08,20230901,9640,98.76,20230105,27800,-31.08,20230901,9640,98.76,20230105,5.67,N,033100,500,80 억,,514875,N,N,590,N,00,N
20231207,140346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19130,-640,5,-3.24,2640193350,137909,43.25,19610,19680,18910,25700,13840,19770,19144.11,3.21,0,-24383,20596,20182,19416,19002,18236,20390,19210,80,5930,500,15020,10,1,16062409,3073,24.62,4.34,12,0.86,777.00,4410.00,27800,20230901,-31.19,9640,20230105,98.44,27800,-31.19,20230901,9640,98.44,20230105,27800,-31.19,20230901,9640,98.44,20230105,5.67,N,033100,500,80 억,,514875,N,N,590,N,00,N
20231207,130346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19130,-640,5,-3.24,2448551320,127900,40.11,19610,19680,18910,25700,13840,19770,19143.88,3.21,0,-25399,20596,20182,19416,19002,18236,20390,19210,80,5930,500,15020,10,1,16062409,3073,24.62,4.34,12,0.80,777.00,4410.00,27800,20230901,-31.19,9640,20230105,98.44,27800,-31.19,20230901,9640,98.44,20230105,27800,-31.19,20230901,9640,98.44,20230105,5.67,N,033100,500,80 억,,514875,N,N,590,N,00,N
20231207,120347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19110,-660,5,-3.34,2190541840,114397,35.88,19610,19680,18910,25700,13840,19770,19148.17,3.21,0,-24482,20596,20182,19416,19002,18236,20390,19210,80,5930,500,15020,10,1,16062409,3070,24.59,4.33,12,0.71,777.00,4410.00,27800,20230901,-31.26,9640,20230105,98.24,27800,-31.26,20230901,9640,98.24,20230105,27800,-31.26,20230901,9640,98.24,20230105,5.67,N,033100,500,80 억,,514875,N,N,590,N,00,N
20231207,110343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,18940,-830,5,-4.20,1972083650,102946,32.28,19610,19680,18910,25700,13840,19770,19156.02,3.21,0,-23601,20596,20182,19416,19002,18236,20390,19210,80,5930,500,15020,10,1,16062409,3042,24.38,4.29,12,0.64,777.00,4410.00,27800,20230901,-31.87,9640,20230105,96.47,27800,-31.87,20230901,9640,96.47,20230105,27800,-31.87,20230901,9640,96.47,20230105,5.67,N,033100,500,80 억,,514875,N,N,590,N,00,N
20231207,100344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19200,-570,5,-2.88,1005513990,52165,16.36,19610,19680,19120,25700,13840,19770,19274.90,3.21,0,-11905,20596,20182,19416,19002,18236,20390,19210,80,5930,500,15020,10,1,16062409,3084,24.71,4.35,12,0.32,777.00,4410.00,27800,20230901,-30.94,9640,20230105,99.17,27800,-30.94,20230901,9640,99.17,20230105,27800,-30.94,20230901,9640,99.17,20230105,5.67,N,033100,500,80 억,,514875,N,N,590,N,00,N
20231207,090347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19490,-280,5,-1.42,76165100,3907,1.23,19610,19680,19350,25700,13840,19770,19488.91,3.21,0,-232,20596,20182,19416,19002,18236,20390,19210,80,5930,500,15020,10,1,16062409,3131,25.08,4.42,12,0.02,777.00,4410.00,27800,20230901,-29.89,9640,20230105,102.18,27800,-29.89,20230901,9640,102.18,20230105,27800,-29.89,20230901,9640,102.18,20230105,5.67,N,033100,500,80 억,,514875,N,N,590,N,00,N
20231206,160340,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19770,650,2,3.40,6112410040,317065,96.90,19100,19830,18650,24850,13390,19120,19275.96,3.05,0,25540,20146,19632,19266,18752,18386,19450,18570,80,5730,500,14530,10,1,16062409,3176,25.44,4.48,12,1.97,777.00,4410.00,27800,20230901,-28.88,9640,20230105,105.08,27800,-28.88,20230901,9640,105.08,20230105,27800,-28.88,20230901,9640,105.08,20230105,5.56,N,033100,500,80 억,,489655,N,N,590,N,00,N
20231206,150348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19750,630,2,3.29,5865594520,304571,93.08,19100,19830,18650,24850,13390,19120,19258.68,3.05,0,27679,20146,19632,19266,18752,18386,19450,18570,80,5730,500,14530,10,1,16062409,3172,25.42,4.48,12,1.90,777.00,4410.00,27800,20230901,-28.96,9640,20230105,104.88,27800,-28.96,20230901,9640,104.88,20230105,27800,-28.96,20230901,9640,104.88,20230105,5.56,N,033100,500,80 억,,489655,N,N,527,N,00,N
20231206,140346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19590,470,2,2.46,5297212760,275620,84.23,19100,19830,18650,24850,13390,19120,19219.37,3.05,0,19637,20146,19632,19266,18752,18386,19450,18570,80,5730,500,14530,10,1,16062409,3147,25.21,4.44,12,1.72,777.00,4410.00,27800,20230901,-29.53,9640,20230105,103.22,27800,-29.53,20230901,9640,103.22,20230105,27800,-29.53,20230901,9640,103.22,20230105,5.56,N,033100,500,80 억,,489655,N,N,527,N,00,N
20231206,130343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19600,480,2,2.51,4908494460,255750,78.16,19100,19830,18650,24850,13390,19120,19192.63,3.05,0,16594,20146,19632,19266,18752,18386,19450,18570,80,5730,500,14530,10,1,16062409,3148,25.23,4.44,12,1.59,777.00,4410.00,27800,20230901,-29.50,9640,20230105,103.32,27800,-29.50,20230901,9640,103.32,20230105,27800,-29.50,20230901,9640,103.32,20230105,5.56,N,033100,500,80 억,,489655,N,N,527,N,00,N
20231206,120342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19700,580,2,3.03,4477064020,233790,71.45,19100,19830,18650,24850,13390,19120,19149.98,3.05,0,17981,20146,19632,19266,18752,18386,19450,18570,80,5730,500,14530,10,1,16062409,3164,25.35,4.47,12,1.46,777.00,4410.00,27800,20230901,-29.14,9640,20230105,104.36,27800,-29.14,20230901,9640,104.36,20230105,27800,-29.14,20230901,9640,104.36,20230105,5.56,N,033100,500,80 억,,489655,N,N,527,N,00,N
20231206,110347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19350,230,2,1.20,3301065980,173728,53.09,19100,19400,18650,24850,13390,19120,19001.14,3.05,0,24105,20146,19632,19266,18752,18386,19450,18570,80,5730,500,14530,10,1,16062409,3108,24.90,4.39,12,1.08,777.00,4410.00,27800,20230901,-30.40,9640,20230105,100.73,27800,-30.40,20230901,9640,100.73,20230105,27800,-30.40,20230901,9640,100.73,20230105,5.56,N,033100,500,80 억,,489655,N,N,527,N,00,N
20231206,100344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19030,-90,5,-0.47,2457997410,129810,39.67,19100,19400,18650,24850,13390,19120,18934.92,3.05,0,22222,20146,19632,19266,18752,18386,19450,18570,80,5730,500,14530,10,1,16062409,3057,24.49,4.32,12,0.81,777.00,4410.00,27800,20230901,-31.55,9640,20230105,97.41,27800,-31.55,20230901,9640,97.41,20230105,27800,-31.55,20230901,9640,97.41,20230105,5.56,N,033100,500,80 억,,489655,N,N,527,N,00,N
20231206,090344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19260,140,2,0.73,300249140,15646,4.78,19100,19400,19100,24850,13390,19120,19191.52,3.05,0,3675,20146,19632,19266,18752,18386,19450,18570,80,5730,500,14530,10,1,16062409,3094,24.79,4.37,12,0.10,777.00,4410.00,27800,20230901,-30.72,9640,20230105,99.79,27800,-30.72,20230901,9640,99.79,20230105,27800,-30.72,20230901,9640,99.79,20230105,5.56,N,033100,500,80 억,,489655,N,N,527,N,00,N
20231205,160345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19120,-790,5,-3.97,6301544020,326051,38.42,19540,19780,18900,25850,13940,19910,19326.80,2.76,0,45588,22170,21040,20070,18940,17970,20555,18455,80,5940,500,15130,10,1,16062409,3071,24.61,4.34,12,2.03,777.00,4410.00,27800,20230901,-31.22,9640,20230105,98.34,27800,-31.22,20230901,9640,98.34,20230105,27800,-31.22,20230901,9640,98.34,20230105,5.55,N,033100,500,80 억,,443909,N,N,527,N,00,N
20231205,150344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19030,-880,5,-4.42,5760782740,297704,35.08,19540,19780,18900,25850,13940,19910,19350.35,2.76,0,33274,22170,21040,20070,18940,17970,20555,18455,80,5940,500,15130,10,1,16062409,3057,24.49,4.32,12,1.85,777.00,4410.00,27800,20230901,-31.55,9640,20230105,97.41,27800,-31.55,20230901,9640,97.41,20230105,27800,-31.55,20230901,9640,97.41,20230105,5.55,N,033100,500,80 억,,443909,N,N,87,N,00,N
20231205,140345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19230,-680,5,-3.42,3647073430,186855,22.02,19540,19780,19200,25850,13940,19910,19517.80,2.76,0,1464,22170,21040,20070,18940,17970,20555,18455,80,5940,500,15130,10,1,16062409,3089,24.75,4.36,12,1.16,777.00,4410.00,27800,20230901,-30.83,9640,20230105,99.48,27800,-30.83,20230901,9640,99.48,20230105,27800,-30.83,20230901,9640,99.48,20230105,5.55,N,033100,500,80 억,,443909,N,N,87,N,00,N
20231205,130345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19460,-450,5,-2.26,2613137320,133422,15.72,19540,19780,19380,25850,13940,19910,19585.04,2.76,0,-1312,22170,21040,20070,18940,17970,20555,18455,80,5940,500,15130,10,1,16062409,3126,25.05,4.41,12,0.83,777.00,4410.00,27800,20230901,-30.00,9640,20230105,101.87,27800,-30.00,20230901,9640,101.87,20230105,27800,-30.00,20230901,9640,101.87,20230105,5.55,N,033100,500,80 억,,443909,N,N,87,N,00,N
20231205,120342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19580,-330,5,-1.66,1831783960,93358,11.00,19540,19780,19380,25850,13940,19910,19620.48,2.76,0,-3077,22170,21040,20070,18940,17970,20555,18455,80,5940,500,15130,10,1,16062409,3145,25.20,4.44,12,0.58,777.00,4410.00,27800,20230901,-29.57,9640,20230105,103.11,27800,-29.57,20230901,9640,103.11,20230105,27800,-29.57,20230901,9640,103.11,20230105,5.55,N,033100,500,80 억,,443909,N,N,87,N,00,N
20231205,110341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19650,-260,5,-1.31,1556282580,79307,9.34,19540,19780,19380,25850,13940,19910,19622.83,2.76,0,-1659,22170,21040,20070,18940,17970,20555,18455,80,5940,500,15130,10,1,16062409,3156,25.29,4.46,12,0.49,777.00,4410.00,27800,20230901,-29.32,9640,20230105,103.84,27800,-29.32,20230901,9640,103.84,20230105,27800,-29.32,20230901,9640,103.84,20230105,5.55,N,033100,500,80 억,,443909,N,N,87,N,00,N
20231205,100343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19700,-210,5,-1.05,1149318340,58625,6.91,19540,19780,19380,25850,13940,19910,19603.58,2.76,0,-1049,22170,21040,20070,18940,17970,20555,18455,80,5940,500,15130,10,1,16062409,3164,25.35,4.47,12,0.36,777.00,4410.00,27800,20230901,-29.14,9640,20230105,104.36,27800,-29.14,20230901,9640,104.36,20230105,27800,-29.14,20230901,9640,104.36,20230105,5.55,N,033100,500,80 억,,443909,N,N,87,N,00,N
20231205,090341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19550,-360,5,-1.81,130509360,6689,0.79,19540,19740,19380,25850,13940,19910,19499.38,2.76,0,278,22170,21040,20070,18940,17970,20555,18455,80,5940,500,15130,10,1,16062409,3140,25.16,4.43,12,0.04,777.00,4410.00,27800,20230901,-29.68,9640,20230105,102.80,27800,-29.68,20230901,9640,102.80,20230105,27800,-29.68,20230901,9640,102.80,20230105,5.55,N,033100,500,80 억,,443909,N,N,87,N,00,N
20231204,160343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19910,-1290,5,-6.08,16687338170,847315,348.16,21200,21200,19100,27550,14850,21200,19694.24,2.82,0,-27451,21700,21450,21200,20950,20700,21325,20825,80,6350,500,16110,10,1,16062409,3198,25.62,4.51,12,5.28,777.00,4410.00,27800,20230901,-28.38,9640,20230105,106.54,27800,-28.38,20230901,9640,106.54,20230105,27800,-28.38,20230901,9640,106.54,20230105,5.57,N,033100,500,80 억,,452294,N,N,87,N,00,N
20231204,150343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19850,-1350,5,-6.37,15920748820,808768,332.32,21200,21200,19100,27550,14850,21200,19685.17,2.82,0,-28063,21700,21450,21200,20950,20700,21325,20825,80,6350,500,16110,10,1,16062409,3188,25.55,4.50,12,5.04,777.00,4410.00,27800,20230901,-28.60,9640,20230105,105.91,27800,-28.60,20230901,9640,105.91,20230105,27800,-28.60,20230901,9640,105.91,20230105,5.57,N,033100,500,80 억,,452294,N,N,320,N,00,N
20231204,140341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19700,-1500,5,-7.08,14635305630,743318,305.43,21200,21200,19100,27550,14850,21200,19689.14,2.82,0,-30789,21700,21450,21200,20950,20700,21325,20825,80,6350,500,16110,10,1,16062409,3164,25.35,4.47,12,4.63,777.00,4410.00,27800,20230901,-29.14,9640,20230105,104.36,27800,-29.14,20230901,9640,104.36,20230105,27800,-29.14,20230901,9640,104.36,20230105,5.57,N,033100,500,80 억,,452294,N,N,320,N,00,N
20231204,130340,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19770,-1430,5,-6.75,13881088500,704993,289.68,21200,21200,19100,27550,14850,21200,19689.66,2.82,0,-26409,21700,21450,21200,20950,20700,21325,20825,80,6350,500,16110,10,1,16062409,3176,25.44,4.48,12,4.39,777.00,4410.00,27800,20230901,-28.88,9640,20230105,105.08,27800,-28.88,20230901,9640,105.08,20230105,27800,-28.88,20230901,9640,105.08,20230105,5.57,N,033100,500,80 억,,452294,N,N,320,N,00,N
20231204,120341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19770,-1430,5,-6.75,12926825990,656915,269.92,21200,21200,19100,27550,14850,21200,19678.06,2.82,0,-37486,21700,21450,21200,20950,20700,21325,20825,80,6350,500,16110,10,1,16062409,3176,25.44,4.48,12,4.09,777.00,4410.00,27800,20230901,-28.88,9640,20230105,105.08,27800,-28.88,20230901,9640,105.08,20230105,27800,-28.88,20230901,9640,105.08,20230105,5.57,N,033100,500,80 억,,452294,N,N,320,N,00,N
20231204,110341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19740,-1460,5,-6.89,12127484290,616407,253.28,21200,21200,19100,27550,14850,21200,19674.45,2.82,0,-31966,21700,21450,21200,20950,20700,21325,20825,80,6350,500,16110,10,1,16062409,3171,25.41,4.48,12,3.84,777.00,4410.00,27800,20230901,-28.99,9640,20230105,104.77,27800,-28.99,20230901,9640,104.77,20230105,27800,-28.99,20230901,9640,104.77,20230105,5.57,N,033100,500,80 억,,452294,N,N,320,N,00,N
20231204,100341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,19270,-1930,5,-9.10,8903517350,450126,184.96,21200,21200,19100,27550,14850,21200,19780.02,2.82,0,-41780,21700,21450,21200,20950,20700,21325,20825,80,6350,500,16110,10,1,16062409,3095,24.80,4.37,12,2.80,777.00,4410.00,27800,20230901,-30.68,9640,20230105,99.90,27800,-30.68,20230901,9640,99.90,20230105,27800,-30.68,20230901,9640,99.90,20230105,5.57,N,033100,500,80 억,,452294,N,N,320,N,00,N
20231204,090341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,20400,-800,5,-3.77,602779000,29364,12.07,21200,21200,20200,27550,14850,21200,20527.59,2.82,0,4420,21700,21450,21200,20950,20700,21325,20825,80,6350,500,16110,50,1,16062409,3277,26.25,4.63,12,0.18,777.00,4410.00,27800,20230901,-26.62,9640,20230105,111.62,27800,-26.62,20230901,9640,111.62,20230105,27800,-26.62,20230901,9640,111.62,20230105,5.57,N,033100,500,80 억,,452294,N,N,320,N,00,N
20231201,160341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21200,250,2,1.19,5078722900,239958,100.30,21300,21450,20950,27200,14700,20950,21165.04,2.78,0,2492,22116,21532,21116,20532,20116,21325,20325,80,6250,500,15920,50,1,16062409,3405,27.28,4.81,12,1.49,777.00,4410.00,27800,20230901,-23.74,9640,20230105,119.92,27800,-23.74,20230901,9640,119.92,20230105,27800,-23.74,20230901,9640,119.92,20230105,5.76,N,033100,500,80 억,,446442,N,N,320,N,00,N
20231201,150340,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21250,300,2,1.43,4692723000,221678,92.66,21300,21450,20950,27200,14700,20950,21169.13,2.78,0,1935,22116,21532,21116,20532,20116,21325,20325,80,6250,500,15920,50,1,16062409,3413,27.35,4.82,12,1.38,777.00,4410.00,27800,20230901,-23.56,9640,20230105,120.44,27800,-23.56,20230901,9640,120.44,20230105,27800,-23.56,20230901,9640,120.44,20230105,5.76,N,033100,500,80 억,,446442,N,N,1147,N,00,N
20231201,140340,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21100,150,2,0.72,4077720800,192553,80.49,21300,21450,20950,27200,14700,20950,21177.17,2.78,0,-1234,22116,21532,21116,20532,20116,21325,20325,80,6250,500,15920,50,1,16062409,3389,27.16,4.78,12,1.20,777.00,4410.00,27800,20230901,-24.10,9640,20230105,118.88,27800,-24.10,20230901,9640,118.88,20230105,27800,-24.10,20230901,9640,118.88,20230105,5.76,N,033100,500,80 억,,446442,N,N,1147,N,00,N
20231201,130339,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21150,200,2,0.95,3673822400,173432,72.49,21300,21450,20950,27200,14700,20950,21183.11,2.78,0,-2115,22116,21532,21116,20532,20116,21325,20325,80,6250,500,15920,50,1,16062409,3397,27.22,4.80,12,1.08,777.00,4410.00,27800,20230901,-23.92,9640,20230105,119.40,27800,-23.92,20230901,9640,119.40,20230105,27800,-23.92,20230901,9640,119.40,20230105,5.76,N,033100,500,80 억,,446442,N,N,1147,N,00,N
20231201,120342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21300,350,2,1.67,3184376550,150342,62.84,21300,21450,20950,27200,14700,20950,21180.93,2.78,0,-3525,22116,21532,21116,20532,20116,21325,20325,80,6250,500,15920,50,1,16062409,3421,27.41,4.83,12,0.94,777.00,4410.00,27800,20230901,-23.38,9640,20230105,120.95,27800,-23.38,20230901,9640,120.95,20230105,27800,-23.38,20230901,9640,120.95,20230105,5.76,N,033100,500,80 억,,446442,N,N,1147,N,00,N
20231201,110341,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21400,450,2,2.15,2764213950,130610,54.59,21300,21450,20950,27200,14700,20950,21163.93,2.78,0,-2799,22116,21532,21116,20532,20116,21325,20325,80,6250,500,15920,50,1,16062409,3437,27.54,4.85,12,0.81,777.00,4410.00,27800,20230901,-23.02,9640,20230105,121.99,27800,-23.02,20230901,9640,121.99,20230105,27800,-23.02,20230901,9640,121.99,20230105,5.76,N,033100,500,80 억,,446442,N,N,1147,N,00,N
20231201,100342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21300,350,2,1.67,1589908450,75332,31.49,21300,21350,20950,27200,14700,20950,21105.42,2.78,0,-1770,22116,21532,21116,20532,20116,21325,20325,80,6250,500,15920,50,1,16062409,3421,27.41,4.83,12,0.47,777.00,4410.00,27800,20230901,-23.38,9640,20230105,120.95,27800,-23.38,20230901,9640,120.95,20230105,27800,-23.38,20230901,9640,120.95,20230105,5.76,N,033100,500,80 억,,446442,N,N,1147,N,00,N
20231201,090338,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,21200,250,2,1.19,146165800,6884,2.88,21300,21300,21100,27200,14700,20950,21234.00,2.78,0,-3199,22116,21532,21116,20532,20116,21325,20325,80,6250,500,15920,50,1,16062409,3405,27.28,4.81,12,0.04,777.00,4410.00,27800,20230901,-23.74,9640,20230105,119.92,27800,-23.74,20230901,9640,119.92,20230105,27800,-23.74,20230901,9640,119.92,20230105,5.76,N,033100,500,80 억,,446442,N,N,1147,N,00,N