KissMeData/131760/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 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	160928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99452770	108602	48.18	925	925	911	1190	642	916	915.75	1.88	14120	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	815661	N	N	N	N
3	20231229	150915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99452770	108602	48.18	925	925	911	1190	642	916	915.75	1.88	14120	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	815661	N	N	N	N
4	20231229	140914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99452770	108602	48.18	925	925	911	1190	642	916	915.75	1.88	14120	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	815661	N	N	N	N
5	20231229	130914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99452770	108602	48.18	925	925	911	1190	642	916	915.75	1.88	14120	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	815661	N	N	N	N
6	20231229	120917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99452770	108602	48.18	925	925	911	1190	642	916	915.75	1.88	14120	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	815661	N	N	N	N
7	20231229	110835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99452770	108602	48.18	925	925	911	1190	642	916	915.75	1.88	14120	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	815661	N	N	N	N
8	20231229	100844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99452770	108602	48.18	925	925	911	1190	642	916	915.75	1.88	14120	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	815661	N	N	N	N
9	20231229	090844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99452770	108602	48.18	925	925	911	1190	642	916	915.75	1.88	14120	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	815661	N	N	N	N
10	20231228	160835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	99257460	108389	48.09	925	925	911	1190	642	916	915.75	1.85	0	14120	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.25	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	801541	N	N	N	N
11	20231228	150842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	921	5	2	0.55	71511538	78090	34.65	925	925	911	1190	642	916	915.76	1.85	0	5218	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	400	6.63	1.14	12	0.18	139.00	810.00	1603	20230419	-42.55	875	20231027	5.26	1603	-42.55	20230419	875	5.26	20231027	1603	-42.55	20230419	875	5.26	20231027	1.30	N	131760	500	218 억	801541	N	N	N	N
12	20231228	140835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	923	7	2	0.76	68942190	75302	33.41	925	925	911	1190	642	916	915.54	1.85	0	2920	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	401	6.64	1.14	12	0.17	139.00	810.00	1603	20230419	-42.42	875	20231027	5.49	1603	-42.42	20230419	875	5.49	20231027	1603	-42.42	20230419	875	5.49	20231027	1.30	N	131760	500	218 억	801541	N	N	N	N
13	20231228	130834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	916	0	3	0.00	52923680	57896	25.69	925	925	911	1190	642	916	914.12	1.85	0	710	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	398	6.59	1.13	12	0.13	139.00	810.00	1603	20230419	-42.86	875	20231027	4.69	1603	-42.86	20230419	875	4.69	20231027	1603	-42.86	20230419	875	4.69	20231027	1.30	N	131760	500	218 억	801541	N	N	N	N
14	20231228	120837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	917	1	2	0.11	47810777	52326	23.22	925	925	911	1190	642	916	913.71	1.85	0	-45	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	398	6.60	1.13	12	0.12	139.00	810.00	1603	20230419	-42.79	875	20231027	4.80	1603	-42.79	20230419	875	4.80	20231027	1603	-42.79	20230419	875	4.80	20231027	1.30	N	131760	500	218 억	801541	N	N	N	N
15	20231228	110839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	919	3	2	0.33	42366204	46404	20.59	925	925	911	1190	642	916	912.99	1.85	0	56	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	399	6.61	1.13	12	0.11	139.00	810.00	1603	20230419	-42.67	875	20231027	5.03	1603	-42.67	20230419	875	5.03	20231027	1603	-42.67	20230419	875	5.03	20231027	1.30	N	131760	500	218 억	801541	N	N	N	N
16	20231228	100834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	918	2	2	0.22	5196777	5666	2.51	925	925	915	1190	642	916	917.19	1.85	0	328	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	399	6.60	1.13	12	0.01	139.00	810.00	1603	20230419	-42.73	875	20231027	4.91	1603	-42.73	20230419	875	4.91	20231027	1603	-42.73	20230419	875	4.91	20231027	1.30	N	131760	500	218 억	801541	N	N	N	N
17	20231228	090840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	915	-1	5	-0.11	740373	806	0.36	925	925	915	1190	642	916	918.58	1.85	0	23	946	931	923	908	900	927	904	218	274	500	650	1	1	43431583	397	6.58	1.13	12	0.00	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	1603	-42.92	20230419	875	4.57	20231027	1603	-42.92	20230419	875	4.57	20231027	1.30	N	131760	500	218 억	801541	N	N	N	N
18	20231227	160827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	916	-14	5	-1.51	206515212	224290	105.21	930	938	915	1209	651	930	920.75	1.80	0	18606	964	946	932	914	900	956	924	218	279	500	660	1	1	43431583	398	6.59	1.13	12	0.52	139.00	810.00	1603	20230419	-42.86	875	20231027	4.69	1603	-42.86	20230419	875	4.69	20231027	1603	-42.86	20230419	875	4.69	20231027	1.37	N	131760	500	218 억	782930	N	N	N	N
19	20231227	150839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	919	-11	5	-1.18	175161800	190044	89.15	930	938	916	1209	651	930	921.69	1.80	0	16119	964	946	932	914	900	956	924	218	279	500	660	1	1	43431583	399	6.61	1.13	12	0.44	139.00	810.00	1603	20230419	-42.67	875	20231027	5.03	1603	-42.67	20230419	875	5.03	20231027	1603	-42.67	20230419	875	5.03	20231027	1.37	N	131760	500	218 억	782930	N	N	N	N
20	20231227	140836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	920	-10	5	-1.08	165010144	178997	83.97	930	938	916	1209	651	930	921.86	1.80	0	17387	964	946	932	914	900	956	924	218	279	500	660	1	1	43431583	400	6.62	1.14	12	0.41	139.00	810.00	1603	20230419	-42.61	875	20231027	5.14	1603	-42.61	20230419	875	5.14	20231027	1603	-42.61	20230419	875	5.14	20231027	1.37	N	131760	500	218 억	782930	N	N	N	N
21	20231227	130828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	922	-8	5	-0.86	124705891	135150	63.40	930	938	920	1209	651	930	922.72	1.80	0	17045	964	946	932	914	900	956	924	218	279	500	660	1	1	43431583	400	6.63	1.14	12	0.31	139.00	810.00	1603	20230419	-42.48	875	20231027	5.37	1603	-42.48	20230419	875	5.37	20231027	1603	-42.48	20230419	875	5.37	20231027	1.37	N	131760	500	218 억	782930	N	N	N	N
22	20231227	120830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	922	-8	5	-0.86	122898771	133191	62.48	930	938	920	1209	651	930	922.73	1.80	0	17045	964	946	932	914	900	956	924	218	279	500	660	1	1	43431583	400	6.63	1.14	12	0.31	139.00	810.00	1603	20230419	-42.48	875	20231027	5.37	1603	-42.48	20230419	875	5.37	20231027	1603	-42.48	20230419	875	5.37	20231027	1.37	N	131760	500	218 억	782930	N	N	N	N
23	20231227	110836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	926	-4	5	-0.43	105233020	114036	53.49	930	938	920	1209	651	930	922.81	1.80	0	16080	964	946	932	914	900	956	924	218	279	500	660	1	1	43431583	402	6.66	1.14	12	0.26	139.00	810.00	1603	20230419	-42.23	875	20231027	5.83	1603	-42.23	20230419	875	5.83	20231027	1603	-42.23	20230419	875	5.83	20231027	1.37	N	131760	500	218 억	782930	N	N	N	N
24	20231227	100835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	925	-5	5	-0.54	36423956	39382	18.47	930	938	920	1209	651	930	924.89	1.80	0	12820	964	946	932	914	900	956	924	218	279	500	660	1	1	43431583	402	6.65	1.14	12	0.09	139.00	810.00	1603	20230419	-42.30	875	20231027	5.71	1603	-42.30	20230419	875	5.71	20231027	1603	-42.30	20230419	875	5.71	20231027	1.37	N	131760	500	218 억	782930	N	N	N	N
25	20231227	090837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	8	2	0.86	3904567	4212	1.98	930	938	920	1209	651	930	927.01	1.80	0	2050	964	946	932	914	900	956	924	218	279	500	660	1	1	43431583	407	6.75	1.16	12	0.01	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.37	N	131760	500	218 억	782930	N	N	N	N
26	20231226	160837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	930	-1	5	-0.11	198848689	212864	162.53	926	950	918	1210	652	931	934.16	1.80	0	1317	943	936	929	922	915	933	919	218	279	500	670	1	1	43431583	404	6.69	1.15	12	0.49	139.00	810.00	1603	20230419	-41.98	875	20231027	6.29	1603	-41.98	20230419	875	6.29	20231027	1603	-41.98	20230419	875	6.29	20231027	1.42	N	131760	500	218 억	781618	N	N	N	N
27	20231226	150835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	935	4	2	0.43	181329866	194077	148.18	926	950	918	1210	652	931	934.32	1.80	0	-1154	943	936	929	922	915	933	919	218	279	500	670	1	1	43431583	406	6.73	1.15	12	0.45	139.00	810.00	1603	20230419	-41.67	875	20231027	6.86	1603	-41.67	20230419	875	6.86	20231027	1603	-41.67	20230419	875	6.86	20231027	1.42	N	131760	500	218 억	781618	N	N	N	N
28	20231226	140836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	944	13	2	1.40	166483605	178283	136.13	926	950	918	1210	652	931	933.82	1.80	0	-2786	943	936	929	922	915	933	919	218	279	500	670	1	1	43431583	410	6.79	1.17	12	0.41	139.00	810.00	1603	20230419	-41.11	875	20231027	7.89	1603	-41.11	20230419	875	7.89	20231027	1603	-41.11	20230419	875	7.89	20231027	1.42	N	131760	500	218 억	781618	N	N	N	N
29	20231226	130835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	943	12	2	1.29	149331629	160091	122.23	926	950	918	1210	652	931	932.79	1.80	0	-3655	943	936	929	922	915	933	919	218	279	500	670	1	1	43431583	410	6.78	1.16	12	0.37	139.00	810.00	1603	20230419	-41.17	875	20231027	7.77	1603	-41.17	20230419	875	7.77	20231027	1603	-41.17	20230419	875	7.77	20231027	1.42	N	131760	500	218 억	781618	N	N	N	N
30	20231226	120835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	939	8	2	0.86	125828703	135188	103.22	926	950	918	1210	652	931	930.77	1.80	0	-2783	943	936	929	922	915	933	919	218	279	500	670	1	1	43431583	408	6.76	1.16	12	0.31	139.00	810.00	1603	20230419	-41.42	875	20231027	7.31	1603	-41.42	20230419	875	7.31	20231027	1603	-41.42	20230419	875	7.31	20231027	1.42	N	131760	500	218 억	781618	N	N	N	N
31	20231226	110838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	7	2	0.75	101949475	109778	83.82	926	950	918	1210	652	931	928.69	1.80	0	-2429	943	936	929	922	915	933	919	218	279	500	670	1	1	43431583	407	6.75	1.16	12	0.25	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.42	N	131760	500	218 억	781618	N	N	N	N
32	20231226	100834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	927	-4	5	-0.43	59960228	64964	49.60	926	931	918	1210	652	931	922.96	1.80	0	1656	943	936	929	922	915	933	919	218	279	500	670	1	1	43431583	403	6.67	1.14	12	0.15	139.00	810.00	1603	20230419	-42.17	875	20231027	5.94	1603	-42.17	20230419	875	5.94	20231027	1603	-42.17	20230419	875	5.94	20231027	1.42	N	131760	500	218 억	781618	N	N	N	N
33	20231226	090837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	927	-4	5	-0.43	3164659	3412	2.61	926	931	926	1210	652	931	927.38	1.80	0	-691	943	936	929	922	915	933	919	218	279	500	670	1	1	43431583	403	6.67	1.14	12	0.01	139.00	810.00	1603	20230419	-42.17	875	20231027	5.94	1603	-42.17	20230419	875	5.94	20231027	1603	-42.17	20230419	875	5.94	20231027	1.42	N	131760	500	218 억	781618	N	N	N	N
34	20231222	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	931	-2	5	-0.21	120704855	130428	74.39	935	936	922	1212	654	933	925.45	1.72	0	33300	941	936	928	923	915	939	926	218	279	500	670	1	1	43431583	404	6.70	1.15	12	0.30	139.00	810.00	1603	20230419	-41.92	875	20231027	6.40	1603	-41.92	20230419	875	6.40	20231027	1603	-41.92	20230419	875	6.40	20231027	1.41	N	131760	500	218 억	748318	N	N	N	N
35	20231222	150821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	927	-6	5	-0.64	101893117	110106	62.80	935	936	922	1212	654	933	925.41	1.72	0	33653	941	936	928	923	915	939	926	218	279	500	670	1	1	43431583	403	6.67	1.14	12	0.25	139.00	810.00	1603	20230419	-42.17	875	20231027	5.94	1603	-42.17	20230419	875	5.94	20231027	1603	-42.17	20230419	875	5.94	20231027	1.41	N	131760	500	218 억	748318	N	N	N	N
36	20231222	140818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	932	-1	5	-0.11	95598857	103335	58.94	935	936	922	1212	654	933	925.14	1.72	0	33926	941	936	928	923	915	939	926	218	279	500	670	1	1	43431583	405	6.71	1.15	12	0.24	139.00	810.00	1603	20230419	-41.86	875	20231027	6.51	1603	-41.86	20230419	875	6.51	20231027	1603	-41.86	20230419	875	6.51	20231027	1.41	N	131760	500	218 억	748318	N	N	N	N
37	20231222	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	928	-5	5	-0.54	83867803	90704	51.73	935	936	922	1212	654	933	924.63	1.72	0	34172	941	936	928	923	915	939	926	218	279	500	670	1	1	43431583	403	6.68	1.15	12	0.21	139.00	810.00	1603	20230419	-42.11	875	20231027	6.06	1603	-42.11	20230419	875	6.06	20231027	1603	-42.11	20230419	875	6.06	20231027	1.41	N	131760	500	218 억	748318	N	N	N	N
38	20231222	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	928	-5	5	-0.54	21463181	23106	13.18	935	936	923	1212	654	933	928.90	1.72	0	145	941	936	928	923	915	939	926	218	279	500	670	1	1	43431583	403	6.68	1.15	12	0.05	139.00	810.00	1603	20230419	-42.11	875	20231027	6.06	1603	-42.11	20230419	875	6.06	20231027	1603	-42.11	20230419	875	6.06	20231027	1.41	N	131760	500	218 억	748318	N	N	N	N
39	20231222	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	930	-3	5	-0.32	14540794	15653	8.93	935	936	923	1212	654	933	928.95	1.72	0	190	941	936	928	923	915	939	926	218	279	500	670	1	1	43431583	404	6.69	1.15	12	0.04	139.00	810.00	1603	20230419	-41.98	875	20231027	6.29	1603	-41.98	20230419	875	6.29	20231027	1603	-41.98	20230419	875	6.29	20231027	1.41	N	131760	500	218 억	748318	N	N	N	N
40	20231222	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	927	-6	5	-0.64	9504920	10235	5.84	935	936	923	1212	654	933	928.67	1.72	0	-607	941	936	928	923	915	939	926	218	279	500	670	1	1	43431583	403	6.67	1.14	12	0.02	139.00	810.00	1603	20230419	-42.17	875	20231027	5.94	1603	-42.17	20230419	875	5.94	20231027	1603	-42.17	20230419	875	5.94	20231027	1.41	N	131760	500	218 억	748318	N	N	N	N
41	20231222	090819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	926	-7	5	-0.75	1429760	1538	0.88	935	935	923	1212	654	933	929.62	1.72	0	-27	941	936	928	923	915	939	926	218	279	500	670	1	1	43431583	402	6.66	1.14	12	0.00	139.00	810.00	1603	20230419	-42.23	875	20231027	5.83	1603	-42.23	20230419	875	5.83	20231027	1603	-42.23	20230419	875	5.83	20231027	1.41	N	131760	500	218 억	748318	N	N	N	N
42	20231221	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	933	1	2	0.11	161960735	175074	168.16	930	933	920	1211	653	932	925.10	1.71	0	4253	945	938	934	927	923	937	926	218	279	500	670	1	1	43431583	405	6.71	1.15	12	0.40	139.00	810.00	1603	20230419	-41.80	875	20231027	6.63	1603	-41.80	20230419	875	6.63	20231027	1603	-41.80	20230419	875	6.63	20231027	1.39	N	131760	500	218 억	744065	N	N	N	N
43	20231221	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	930	-2	5	-0.21	154070412	166598	160.02	930	932	920	1211	653	932	924.80	1.71	0	2149	945	938	934	927	923	937	926	218	279	500	670	1	1	43431583	404	6.69	1.15	12	0.38	139.00	810.00	1603	20230419	-41.98	875	20231027	6.29	1603	-41.98	20230419	875	6.29	20231027	1603	-41.98	20230419	875	6.29	20231027	1.39	N	131760	500	218 억	744065	N	N	N	N
44	20231221	140814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	924	-8	5	-0.86	107851600	116748	112.14	930	930	920	1211	653	932	923.80	1.71	0	-351	945	938	934	927	923	937	926	218	279	500	670	1	1	43431583	401	6.65	1.14	12	0.27	139.00	810.00	1603	20230419	-42.36	875	20231027	5.60	1603	-42.36	20230419	875	5.60	20231027	1603	-42.36	20230419	875	5.60	20231027	1.39	N	131760	500	218 억	744065	N	N	N	N
45	20231221	130812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	922	-10	5	-1.07	104126185	112717	108.27	930	930	920	1211	653	932	923.78	1.71	0	46	945	938	934	927	923	937	926	218	279	500	670	1	1	43431583	400	6.63	1.14	12	0.26	139.00	810.00	1603	20230419	-42.48	875	20231027	5.37	1603	-42.48	20230419	875	5.37	20231027	1603	-42.48	20230419	875	5.37	20231027	1.39	N	131760	500	218 억	744065	N	N	N	N
46	20231221	120818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	926	-6	5	-0.64	60003858	64919	62.36	930	930	920	1211	653	932	924.29	1.71	0	382	945	938	934	927	923	937	926	218	279	500	670	1	1	43431583	402	6.66	1.14	12	0.15	139.00	810.00	1603	20230419	-42.23	875	20231027	5.83	1603	-42.23	20230419	875	5.83	20231027	1603	-42.23	20230419	875	5.83	20231027	1.39	N	131760	500	218 억	744065	N	N	N	N
47	20231221	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	922	-10	5	-1.07	51330942	55514	53.32	930	930	920	1211	653	932	924.65	1.71	0	-2457	945	938	934	927	923	937	926	218	279	500	670	1	1	43431583	400	6.63	1.14	12	0.13	139.00	810.00	1603	20230419	-42.48	875	20231027	5.37	1603	-42.48	20230419	875	5.37	20231027	1603	-42.48	20230419	875	5.37	20231027	1.39	N	131760	500	218 억	744065	N	N	N	N
48	20231221	100815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	927	-5	5	-0.54	23743494	25669	24.66	930	930	920	1211	653	932	924.99	1.71	0	-1444	945	938	934	927	923	937	926	218	279	500	670	1	1	43431583	403	6.67	1.14	12	0.06	139.00	810.00	1603	20230419	-42.17	875	20231027	5.94	1603	-42.17	20230419	875	5.94	20231027	1603	-42.17	20230419	875	5.94	20231027	1.39	N	131760	500	218 억	744065	N	N	N	N
49	20231221	090815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	928	-4	5	-0.43	11087756	11991	11.52	930	930	921	1211	653	932	924.67	1.71	0	-1862	945	938	934	927	923	937	926	218	279	500	670	1	1	43431583	403	6.68	1.15	12	0.03	139.00	810.00	1603	20230419	-42.11	875	20231027	6.06	1603	-42.11	20230419	875	6.06	20231027	1603	-42.11	20230419	875	6.06	20231027	1.39	N	131760	500	218 억	744065	N	N	N	N
50	20231220	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	932	-8	5	-0.85	96668430	103458	148.04	932	941	930	1222	658	940	934.37	1.73	0	-5470	960	949	939	928	918	955	934	218	282	500	670	1	1	43431583	405	6.71	1.15	12	0.24	139.00	810.00	1603	20230419	-41.86	875	20231027	6.51	1603	-41.86	20230419	875	6.51	20231027	1603	-41.86	20230419	875	6.51	20231027	1.41	N	131760	500	218 억	749535	N	N	N	N
51	20231220	150858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	935	-5	5	-0.53	84876441	90813	129.95	932	941	930	1222	658	940	934.63	1.73	0	-3720	960	949	939	928	918	955	934	218	282	500	670	1	1	43431583	406	6.73	1.15	12	0.21	139.00	810.00	1603	20230419	-41.67	875	20231027	6.86	1603	-41.67	20230419	875	6.86	20231027	1603	-41.67	20230419	875	6.86	20231027	1.41	N	131760	500	218 억	749535	N	N	N	N
52	20231220	140909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	932	-8	5	-0.85	72887070	77959	111.55	932	941	930	1222	658	940	934.94	1.73	0	-3658	960	949	939	928	918	955	934	218	282	500	670	1	1	43431583	405	6.71	1.15	12	0.18	139.00	810.00	1603	20230419	-41.86	875	20231027	6.51	1603	-41.86	20230419	875	6.51	20231027	1603	-41.86	20230419	875	6.51	20231027	1.41	N	131760	500	218 억	749535	N	N	N	N
53	20231220	130903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	933	-7	5	-0.74	65775618	70351	100.67	932	941	930	1222	658	940	934.96	1.73	0	-972	960	949	939	928	918	955	934	218	282	500	670	1	1	43431583	405	6.71	1.15	12	0.16	139.00	810.00	1603	20230419	-41.80	875	20231027	6.63	1603	-41.80	20230419	875	6.63	20231027	1603	-41.80	20230419	875	6.63	20231027	1.41	N	131760	500	218 억	749535	N	N	N	N
54	20231220	120813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	930	-10	5	-1.06	57751632	61764	88.38	932	941	930	1222	658	940	935.04	1.73	0	-1666	960	949	939	928	918	955	934	218	282	500	670	1	1	43431583	404	6.69	1.15	12	0.14	139.00	810.00	1603	20230419	-41.98	875	20231027	6.29	1603	-41.98	20230419	875	6.29	20231027	1603	-41.98	20230419	875	6.29	20231027	1.41	N	131760	500	218 억	749535	N	N	N	N
55	20231220	110816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	939	-1	5	-0.11	38179261	40817	58.41	932	941	932	1222	658	940	935.38	1.73	0	-705	960	949	939	928	918	955	934	218	282	500	670	1	1	43431583	408	6.76	1.16	12	0.09	139.00	810.00	1603	20230419	-41.42	875	20231027	7.31	1603	-41.42	20230419	875	7.31	20231027	1603	-41.42	20230419	875	7.31	20231027	1.41	N	131760	500	218 억	749535	N	N	N	N
56	20231220	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	939	-1	5	-0.11	10530487	11246	16.09	932	941	932	1222	658	940	936.38	1.73	0	-2096	960	949	939	928	918	955	934	218	282	500	670	1	1	43431583	408	6.76	1.16	12	0.03	139.00	810.00	1603	20230419	-41.42	875	20231027	7.31	1603	-41.42	20230419	875	7.31	20231027	1603	-41.42	20230419	875	7.31	20231027	1.41	N	131760	500	218 억	749535	N	N	N	N
57	20231220	090814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	934	-6	5	-0.64	1057060	1134	1.62	932	940	932	1222	658	940	932.15	1.73	0	-71	960	949	939	928	918	955	934	218	282	500	670	1	1	43431583	406	6.72	1.15	12	0.00	139.00	810.00	1603	20230419	-41.73	875	20231027	6.74	1603	-41.73	20230419	875	6.74	20231027	1603	-41.73	20230419	875	6.74	20231027	1.41	N	131760	500	218 억	749535	N	N	N	N
58	20231219	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	940	0	3	0.00	65350598	69872	54.43	931	950	929	1222	658	940	935.29	1.73	0	-1661	957	948	939	930	921	944	926	218	282	500	670	1	1	43431583	408	6.76	1.16	12	0.16	139.00	810.00	1603	20230419	-41.36	875	20231027	7.43	1603	-41.36	20230419	875	7.43	20231027	1603	-41.36	20230419	875	7.43	20231027	1.41	N	131760	500	218 억	749434	N	N	N	N
59	20231219	150817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	-2	5	-0.21	54888434	58736	45.76	931	950	929	1222	658	940	934.49	1.73	0	-1382	957	948	939	930	921	944	926	218	282	500	670	1	1	43431583	407	6.75	1.16	12	0.14	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.41	N	131760	500	218 억	749434	N	N	N	N
60	20231219	140812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	937	-3	5	-0.32	48403987	51804	40.36	931	950	929	1222	658	940	934.37	1.73	0	-1031	957	948	939	930	921	944	926	218	282	500	670	1	1	43431583	407	6.74	1.16	12	0.12	139.00	810.00	1603	20230419	-41.55	875	20231027	7.09	1603	-41.55	20230419	875	7.09	20231027	1603	-41.55	20230419	875	7.09	20231027	1.41	N	131760	500	218 억	749434	N	N	N	N
61	20231219	130817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	-2	5	-0.21	41425596	44346	34.55	931	950	929	1222	658	940	934.15	1.73	0	-1013	957	948	939	930	921	944	926	218	282	500	670	1	1	43431583	407	6.75	1.16	12	0.10	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.41	N	131760	500	218 억	749434	N	N	N	N
62	20231219	120820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	-2	5	-0.21	41156813	44060	34.32	931	950	929	1222	658	940	934.11	1.73	0	-997	957	948	939	930	921	944	926	218	282	500	670	1	1	43431583	407	6.75	1.16	12	0.10	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.41	N	131760	500	218 억	749434	N	N	N	N
63	20231219	110816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	946	6	2	0.64	30564138	32729	25.50	931	950	929	1222	658	940	933.85	1.73	0	-968	957	948	939	930	921	944	926	218	282	500	670	1	1	43431583	411	6.81	1.17	12	0.08	139.00	810.00	1603	20230419	-40.99	875	20231027	8.11	1603	-40.99	20230419	875	8.11	20231027	1603	-40.99	20230419	875	8.11	20231027	1.41	N	131760	500	218 억	749434	N	N	N	N
64	20231219	100814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	936	-4	5	-0.43	24506259	26255	20.45	931	950	929	1222	658	940	933.39	1.73	0	-854	957	948	939	930	921	944	926	218	282	500	670	1	1	43431583	407	6.73	1.16	12	0.06	139.00	810.00	1603	20230419	-41.61	875	20231027	6.97	1603	-41.61	20230419	875	6.97	20231027	1603	-41.61	20230419	875	6.97	20231027	1.41	N	131760	500	218 억	749434	N	N	N	N
65	20231219	090810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	935	-5	5	-0.53	2813378	3011	2.35	931	950	931	1222	658	940	934.37	1.73	0	-379	957	948	939	930	921	944	926	218	282	500	670	1	1	43431583	406	6.73	1.15	12	0.01	139.00	810.00	1603	20230419	-41.67	875	20231027	6.86	1603	-41.67	20230419	875	6.86	20231027	1603	-41.67	20230419	875	6.86	20231027	1.41	N	131760	500	218 억	749434	N	N	N	N
66	20231218	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	940	-7	5	-0.74	120132811	128363	84.76	948	948	930	1231	663	947	935.88	1.77	0	-18544	959	952	942	935	925	956	939	218	284	500	680	1	1	43431583	408	6.76	1.16	12	0.30	139.00	810.00	1603	20230419	-41.36	875	20231027	7.43	1603	-41.36	20230419	875	7.43	20231027	1603	-41.36	20230419	875	7.43	20231027	1.43	N	131760	500	218 억	767978	N	N	N	N
67	20231218	150813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	937	-10	5	-1.06	112921843	120672	79.68	948	948	930	1231	663	947	935.78	1.77	0	-18083	959	952	942	935	925	956	939	218	284	500	680	1	1	43431583	407	6.74	1.16	12	0.28	139.00	810.00	1603	20230419	-41.55	875	20231027	7.09	1603	-41.55	20230419	875	7.09	20231027	1603	-41.55	20230419	875	7.09	20231027	1.43	N	131760	500	218 억	767978	N	N	N	N
68	20231218	140808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	-9	5	-0.95	108681173	116150	76.70	948	948	930	1231	663	947	935.70	1.77	0	-15634	959	952	942	935	925	956	939	218	284	500	680	1	1	43431583	407	6.75	1.16	12	0.27	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.43	N	131760	500	218 억	767978	N	N	N	N
69	20231218	130810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	941	-6	5	-0.63	101887064	108894	71.91	948	948	930	1231	663	947	935.65	1.77	0	-10320	959	952	942	935	925	956	939	218	284	500	680	1	1	43431583	409	6.77	1.16	12	0.25	139.00	810.00	1603	20230419	-41.30	875	20231027	7.54	1603	-41.30	20230419	875	7.54	20231027	1603	-41.30	20230419	875	7.54	20231027	1.43	N	131760	500	218 억	767978	N	N	N	N
70	20231218	120804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	-9	5	-0.95	59356157	63306	41.80	948	948	933	1231	663	947	937.61	1.77	0	-9437	959	952	942	935	925	956	939	218	284	500	680	1	1	43431583	407	6.75	1.16	12	0.15	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.43	N	131760	500	218 억	767978	N	N	N	N
71	20231218	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	-9	5	-0.95	53965476	57560	38.01	948	948	933	1231	663	947	937.55	1.77	0	-9273	959	952	942	935	925	956	939	218	284	500	680	1	1	43431583	407	6.75	1.16	12	0.13	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.43	N	131760	500	218 억	767978	N	N	N	N
72	20231218	100806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	936	-11	5	-1.16	40130201	42753	28.23	948	948	934	1231	663	947	938.65	1.77	0	-11733	959	952	942	935	925	956	939	218	284	500	680	1	1	43431583	407	6.73	1.16	12	0.10	139.00	810.00	1603	20230419	-41.61	875	20231027	6.97	1603	-41.61	20230419	875	6.97	20231027	1603	-41.61	20230419	875	6.97	20231027	1.43	N	131760	500	218 억	767978	N	N	N	N
73	20231218	090804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	945	-2	5	-0.21	4367288	4611	3.04	948	948	945	1231	663	947	947.15	1.77	0	-4136	959	952	942	935	925	956	939	218	284	500	680	1	1	43431583	410	6.80	1.17	12	0.01	139.00	810.00	1603	20230419	-41.05	875	20231027	8.00	1603	-41.05	20230419	875	8.00	20231027	1603	-41.05	20230419	875	8.00	20231027	1.43	N	131760	500	218 억	767978	N	N	N	N
74	20231215	160805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	947	5	2	0.53	134391057	143228	92.09	943	949	932	1224	660	942	938.30	1.77	0	-1240	994	968	954	928	914	961	921	218	282	500	670	1	1	43431583	411	6.81	1.17	12	0.33	139.00	810.00	1603	20230419	-40.92	875	20231027	8.23	1603	-40.92	20230419	875	8.23	20231027	1603	-40.92	20230419	875	8.23	20231027	1.42	N	131760	500	218 억	769218	N	N	N	N
75	20231215	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	-4	5	-0.42	127052473	135440	87.09	943	949	932	1224	660	942	938.07	1.77	0	-1345	994	968	954	928	914	961	921	218	282	500	670	1	1	43431583	407	6.75	1.16	12	0.31	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.42	N	131760	500	218 억	769218	N	N	N	N
76	20231215	140809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	935	-7	5	-0.74	122280247	130349	83.81	943	949	932	1224	660	942	938.10	1.77	0	-626	994	968	954	928	914	961	921	218	282	500	670	1	1	43431583	406	6.73	1.15	12	0.30	139.00	810.00	1603	20230419	-41.67	875	20231027	6.86	1603	-41.67	20230419	875	6.86	20231027	1603	-41.67	20230419	875	6.86	20231027	1.42	N	131760	500	218 억	769218	N	N	N	N
77	20231215	130803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	940	-2	5	-0.21	110241900	117478	75.54	943	949	932	1224	660	942	938.40	1.77	0	4166	994	968	954	928	914	961	921	218	282	500	670	1	1	43431583	408	6.76	1.16	12	0.27	139.00	810.00	1603	20230419	-41.36	875	20231027	7.43	1603	-41.36	20230419	875	7.43	20231027	1603	-41.36	20230419	875	7.43	20231027	1.42	N	131760	500	218 억	769218	N	N	N	N
78	20231215	120804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	941	-1	5	-0.11	72309243	77072	49.56	943	949	932	1224	660	942	938.20	1.77	0	12235	994	968	954	928	914	961	921	218	282	500	670	1	1	43431583	409	6.77	1.16	12	0.18	139.00	810.00	1603	20230419	-41.30	875	20231027	7.54	1603	-41.30	20230419	875	7.54	20231027	1603	-41.30	20230419	875	7.54	20231027	1.42	N	131760	500	218 억	769218	N	N	N	N
79	20231215	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	934	-8	5	-0.85	40235062	42932	27.60	943	946	932	1224	660	942	937.18	1.77	0	1523	994	968	954	928	914	961	921	218	282	500	670	1	1	43431583	406	6.72	1.15	12	0.10	139.00	810.00	1603	20230419	-41.73	875	20231027	6.74	1603	-41.73	20230419	875	6.74	20231027	1603	-41.73	20230419	875	6.74	20231027	1.42	N	131760	500	218 억	769218	N	N	N	N
80	20231215	100804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	933	-9	5	-0.96	29200611	31108	20.00	943	946	932	1224	660	942	938.68	1.77	0	1203	994	968	954	928	914	961	921	218	282	500	670	1	1	43431583	405	6.71	1.15	12	0.07	139.00	810.00	1603	20230419	-41.80	875	20231027	6.63	1603	-41.80	20230419	875	6.63	20231027	1603	-41.80	20230419	875	6.63	20231027	1.42	N	131760	500	218 억	769218	N	N	N	N
81	20231215	090807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	946	4	2	0.42	1897702	2009	1.29	943	946	943	1224	660	942	944.60	1.77	0	-557	994	968	954	928	914	961	921	218	282	500	670	1	1	43431583	411	6.81	1.17	12	0.00	139.00	810.00	1603	20230419	-40.99	875	20231027	8.11	1603	-40.99	20230419	875	8.11	20231027	1603	-40.99	20230419	875	8.11	20231027	1.42	N	131760	500	218 억	769218	N	N	N	N
82	20231214	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	942	-13	5	-1.36	147074874	155476	128.61	959	980	940	1241	669	955	945.97	1.81	0	-15736	984	969	955	940	926	962	933	218	286	500	680	1	1	43431583	409	6.78	1.16	12	0.36	139.00	810.00	1603	20230419	-41.24	875	20231027	7.66	1603	-41.24	20230419	875	7.66	20231027	1603	-41.24	20230419	875	7.66	20231027	1.44	N	131760	500	218 억	784335	N	N	N	N
83	20231214	150829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	943	-12	5	-1.26	136921102	144708	119.70	959	980	940	1241	669	955	946.19	1.81	0	-15736	984	969	955	940	926	962	933	218	286	500	680	1	1	43431583	410	6.78	1.16	12	0.33	139.00	810.00	1603	20230419	-41.17	875	20231027	7.77	1603	-41.17	20230419	875	7.77	20231027	1603	-41.17	20230419	875	7.77	20231027	1.44	N	131760	500	218 억	784335	N	N	N	N
84	20231214	140808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	942	-13	5	-1.36	105777224	111706	92.40	959	980	940	1241	669	955	946.93	1.81	0	-12747	984	969	955	940	926	962	933	218	286	500	680	1	1	43431583	409	6.78	1.16	12	0.26	139.00	810.00	1603	20230419	-41.24	875	20231027	7.66	1603	-41.24	20230419	875	7.66	20231027	1603	-41.24	20230419	875	7.66	20231027	1.44	N	131760	500	218 억	784335	N	N	N	N
85	20231214	130827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	941	-14	5	-1.47	91721185	96789	80.06	959	980	940	1241	669	955	947.64	1.81	0	-14062	984	969	955	940	926	962	933	218	286	500	680	1	1	43431583	409	6.77	1.16	12	0.22	139.00	810.00	1603	20230419	-41.30	875	20231027	7.54	1603	-41.30	20230419	875	7.54	20231027	1603	-41.30	20230419	875	7.54	20231027	1.44	N	131760	500	218 억	784335	N	N	N	N
86	20231214	120838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	950	-5	5	-0.52	46851356	49184	40.68	959	980	943	1241	669	955	952.57	1.81	0	-10864	984	969	955	940	926	962	933	218	286	500	680	1	1	43431583	413	6.83	1.17	12	0.11	139.00	810.00	1603	20230419	-40.74	875	20231027	8.57	1603	-40.74	20230419	875	8.57	20231027	1603	-40.74	20230419	875	8.57	20231027	1.44	N	131760	500	218 억	784335	N	N	N	N
87	20231214	110809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	948	-7	5	-0.73	43434815	45575	37.70	959	980	943	1241	669	955	953.04	1.81	0	-9499	984	969	955	940	926	962	933	218	286	500	680	1	1	43431583	412	6.82	1.17	12	0.10	139.00	810.00	1603	20230419	-40.86	875	20231027	8.34	1603	-40.86	20230419	875	8.34	20231027	1603	-40.86	20230419	875	8.34	20231027	1.44	N	131760	500	218 억	784335	N	N	N	N
88	20231214	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	952	-3	5	-0.31	21850823	22787	18.85	959	980	950	1241	669	955	958.92	1.81	0	-4944	984	969	955	940	926	962	933	218	286	500	680	1	1	43431583	413	6.85	1.18	12	0.05	139.00	810.00	1603	20230419	-40.61	875	20231027	8.80	1603	-40.61	20230419	875	8.80	20231027	1603	-40.61	20230419	875	8.80	20231027	1.44	N	131760	500	218 억	784335	N	N	N	N
89	20231214	090734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	957	2	2	0.21	5603558	5773	4.78	959	980	955	1241	669	955	970.65	1.81	0	232	984	969	955	940	926	962	933	218	286	500	680	1	1	43431583	416	6.88	1.18	12	0.01	139.00	810.00	1603	20230419	-40.30	875	20231027	9.37	1603	-40.30	20230419	875	9.37	20231027	1603	-40.30	20230419	875	9.37	20231027	1.44	N	131760	500	218 억	784335	N	N	N	N
90	20231213	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	955	-7	5	-0.73	114860602	120594	63.59	970	970	941	1250	674	962	952.46	1.82	0	-5509	987	974	962	949	937	981	956	218	288	500	690	1	1	43431583	415	6.87	1.18	12	0.28	139.00	810.00	1603	20230419	-40.42	875	20231027	9.14	1603	-40.42	20230419	875	9.14	20231027	1603	-40.42	20230419	875	9.14	20231027	1.50	N	131760	500	218 억	789844	N	N	N	N
91	20231213	150817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	946	-16	5	-1.66	109553028	115002	60.64	970	970	941	1250	674	962	952.62	1.82	0	-5290	987	974	962	949	937	981	956	218	288	500	690	1	1	43431583	411	6.81	1.17	12	0.26	139.00	810.00	1603	20230419	-40.99	875	20231027	8.11	1603	-40.99	20230419	875	8.11	20231027	1603	-40.99	20230419	875	8.11	20231027	1.50	N	131760	500	218 억	789844	N	N	N	N
92	20231213	140815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	947	-15	5	-1.56	93786362	98363	51.87	970	970	941	1250	674	962	953.47	1.82	0	-4362	987	974	962	949	937	981	956	218	288	500	690	1	1	43431583	411	6.81	1.17	12	0.23	139.00	810.00	1603	20230419	-40.92	875	20231027	8.23	1603	-40.92	20230419	875	8.23	20231027	1603	-40.92	20230419	875	8.23	20231027	1.50	N	131760	500	218 억	789844	N	N	N	N
93	20231213	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	956	-6	5	-0.62	64257381	67195	35.43	970	970	951	1250	674	962	956.28	1.82	0	-1188	987	974	962	949	937	981	956	218	288	500	690	1	1	43431583	415	6.88	1.18	12	0.15	139.00	810.00	1603	20230419	-40.36	875	20231027	9.26	1603	-40.36	20230419	875	9.26	20231027	1603	-40.36	20230419	875	9.26	20231027	1.50	N	131760	500	218 억	789844	N	N	N	N
94	20231213	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	965	3	2	0.31	50510064	52768	27.82	970	970	951	1250	674	962	957.21	1.82	0	-4463	987	974	962	949	937	981	956	218	288	500	690	1	1	43431583	419	6.94	1.19	12	0.12	139.00	810.00	1603	20230419	-39.80	875	20231027	10.29	1603	-39.80	20230419	875	10.29	20231027	1603	-39.80	20230419	875	10.29	20231027	1.50	N	131760	500	218 억	789844	N	N	N	N
95	20231213	110817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	955	-7	5	-0.73	47206551	49309	26.00	970	970	951	1250	674	962	957.36	1.82	0	-4161	987	974	962	949	937	981	956	218	288	500	690	1	1	43431583	415	6.87	1.18	12	0.11	139.00	810.00	1603	20230419	-40.42	875	20231027	9.14	1603	-40.42	20230419	875	9.14	20231027	1603	-40.42	20230419	875	9.14	20231027	1.50	N	131760	500	218 억	789844	N	N	N	N
96	20231213	100821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	963	1	2	0.10	32781199	34255	18.06	970	970	951	1250	674	962	956.98	1.82	0	-1478	987	974	962	949	937	981	956	218	288	500	690	1	1	43431583	418	6.93	1.19	12	0.08	139.00	810.00	1603	20230419	-39.93	875	20231027	10.06	1603	-39.93	20230419	875	10.06	20231027	1603	-39.93	20230419	875	10.06	20231027	1.50	N	131760	500	218 억	789844	N	N	N	N
97	20231213	090809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	960	-2	5	-0.21	8138805	8489	4.48	970	970	957	1250	674	962	958.75	1.82	0	2049	987	974	962	949	937	981	956	218	288	500	690	1	1	43431583	417	6.91	1.19	12	0.02	139.00	810.00	1603	20230419	-40.11	875	20231027	9.71	1603	-40.11	20230419	875	9.71	20231027	1603	-40.11	20230419	875	9.71	20231027	1.50	N	131760	500	218 억	789844	N	N	N	N
98	20231212	160742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	962	-6	5	-0.62	179253721	187097	70.95	954	975	950	1258	678	968	958.04	1.76	0	22058	1000	984	975	959	950	979	954	218	290	500	690	1	1	43431583	418	6.92	1.19	12	0.43	139.00	810.00	1603	20230419	-39.99	875	20231027	9.94	1603	-39.99	20230419	875	9.94	20231027	1603	-39.99	20230419	875	9.94	20231027	1.40	N	131760	500	218 억	763170	N	N	N	N
99	20231212	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	961	-7	5	-0.72	165646805	172949	65.58	954	975	950	1258	678	968	957.78	1.76	0	22576	1000	984	975	959	950	979	954	218	290	500	690	1	1	43431583	417	6.91	1.19	12	0.40	139.00	810.00	1603	20230419	-40.05	875	20231027	9.83	1603	-40.05	20230419	875	9.83	20231027	1603	-40.05	20230419	875	9.83	20231027	1.40	N	131760	500	218 억	763170	N	N	N	N
100	20231212	140709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	959	-9	5	-0.93	145266367	151714	57.53	954	975	950	1258	678	968	957.50	1.76	0	21453	1000	984	975	959	950	979	954	218	290	500	690	1	1	43431583	417	6.90	1.18	12	0.35	139.00	810.00	1603	20230419	-40.17	875	20231027	9.60	1603	-40.17	20230419	875	9.60	20231027	1603	-40.17	20230419	875	9.60	20231027	1.40	N	131760	500	218 억	763170	N	N	N	N
101	20231212	130710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	960	-8	5	-0.83	140507442	146753	55.65	954	975	950	1258	678	968	957.44	1.76	0	21351	1000	984	975	959	950	979	954	218	290	500	690	1	1	43431583	417	6.91	1.19	12	0.34	139.00	810.00	1603	20230419	-40.11	875	20231027	9.71	1603	-40.11	20230419	875	9.71	20231027	1603	-40.11	20230419	875	9.71	20231027	1.40	N	131760	500	218 억	763170	N	N	N	N
102	20231212	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	961	-7	5	-0.72	117143833	122330	46.39	954	975	950	1258	678	968	957.61	1.76	0	20302	1000	984	975	959	950	979	954	218	290	500	690	1	1	43431583	417	6.91	1.19	12	0.28	139.00	810.00	1603	20230419	-40.05	875	20231027	9.83	1603	-40.05	20230419	875	9.83	20231027	1603	-40.05	20230419	875	9.83	20231027	1.40	N	131760	500	218 억	763170	N	N	N	N
103	20231212	110715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	963	-5	5	-0.52	96011157	100329	38.04	954	975	950	1258	678	968	956.96	1.76	0	14248	1000	984	975	959	950	979	954	218	290	500	690	1	1	43431583	418	6.93	1.19	12	0.23	139.00	810.00	1603	20230419	-39.93	875	20231027	10.06	1603	-39.93	20230419	875	10.06	20231027	1603	-39.93	20230419	875	10.06	20231027	1.40	N	131760	500	218 억	763170	N	N	N	N
104	20231212	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	958	-10	5	-1.03	86670157	90629	34.37	954	975	950	1258	678	968	956.32	1.76	0	15614	1000	984	975	959	950	979	954	218	290	500	690	1	1	43431583	416	6.89	1.18	12	0.21	139.00	810.00	1603	20230419	-40.24	875	20231027	9.49	1603	-40.24	20230419	875	9.49	20231027	1603	-40.24	20230419	875	9.49	20231027	1.40	N	131760	500	218 억	763170	N	N	N	N
105	20231212	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	962	-6	5	-0.62	42644284	44747	16.97	954	962	950	1258	678	968	953.01	1.76	0	1302	1000	984	975	959	950	979	954	218	290	500	690	1	1	43431583	418	6.92	1.19	12	0.10	139.00	810.00	1603	20230419	-39.99	875	20231027	9.94	1603	-39.99	20230419	875	9.94	20231027	1603	-39.99	20230419	875	9.94	20231027	1.40	N	131760	500	218 억	763170	N	N	N	N
106	20231211	160745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	968	2	2	0.21	254770922	260694	59.11	990	991	966	1255	677	966	977.30	1.56	-47730	40061	996	981	966	951	936	973	943	218	289	500	690	1	1	43431583	420	6.96	1.20	12	0.60	139.00	810.00	1603	20230419	-39.61	875	20231027	10.63	1603	-39.61	20230419	875	10.63	20231027	1603	-39.61	20230419	875	10.63	20231027	1.32	N	131760	500	218 억	675379	N	N	N	N
107	20231211	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	971	5	2	0.52	241830372	247341	56.08	990	991	966	1255	677	966	977.74	1.56	-47730	39698	996	981	966	951	936	973	943	218	289	500	690	1	1	43431583	422	6.99	1.20	12	0.57	139.00	810.00	1603	20230419	-39.43	875	20231027	10.97	1603	-39.43	20230419	875	10.97	20231027	1603	-39.43	20230419	875	10.97	20231027	1.32	N	131760	500	218 억	675379	N	N	N	N
108	20231211	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	974	8	2	0.83	211265216	215900	48.95	990	991	966	1255	677	966	978.56	1.56	-47730	39953	996	981	966	951	936	973	943	218	289	500	690	1	1	43431583	423	7.01	1.20	12	0.50	139.00	810.00	1603	20230419	-39.24	875	20231027	11.31	1603	-39.24	20230419	875	11.31	20231027	1603	-39.24	20230419	875	11.31	20231027	1.32	N	131760	500	218 억	675379	N	N	N	N
109	20231211	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	979	13	2	1.35	180000529	183902	41.70	990	991	966	1255	677	966	978.82	1.56	-47730	39149	996	981	966	951	936	973	943	218	289	500	690	1	1	43431583	425	7.04	1.21	12	0.42	139.00	810.00	1603	20230419	-38.93	875	20231027	11.89	1603	-38.93	20230419	875	11.89	20231027	1603	-38.93	20230419	875	11.89	20231027	1.32	N	131760	500	218 억	675379	N	N	N	N
110	20231211	120742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	973	7	2	0.72	174309472	178078	40.38	990	991	966	1255	677	966	978.87	1.56	-47730	38994	996	981	966	951	936	973	943	218	289	500	690	1	1	43431583	423	7.00	1.20	12	0.41	139.00	810.00	1603	20230419	-39.30	875	20231027	11.20	1603	-39.30	20230419	875	11.20	20231027	1603	-39.30	20230419	875	11.20	20231027	1.32	N	131760	500	218 억	675379	N	N	N	N
111	20231211	110740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	974	8	2	0.83	154945595	158134	35.85	990	991	969	1255	677	966	979.88	1.56	-47730	36619	996	981	966	951	936	973	943	218	289	500	690	1	1	43431583	423	7.01	1.20	12	0.36	139.00	810.00	1603	20230419	-39.24	875	20231027	11.31	1603	-39.24	20230419	875	11.31	20231027	1603	-39.24	20230419	875	11.31	20231027	1.32	N	131760	500	218 억	675379	N	N	N	N
112	20231211	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	984	18	2	1.86	130532908	133208	30.20	990	991	969	1255	677	966	979.97	1.56	-47730	35042	996	981	966	951	936	973	943	218	289	500	690	1	1	43431583	427	7.08	1.21	12	0.31	139.00	810.00	1603	20230419	-38.62	875	20231027	12.46	1603	-38.62	20230419	875	12.46	20231027	1603	-38.62	20230419	875	12.46	20231027	1.32	N	131760	500	218 억	675379	N	N	N	N
113	20231211	090739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	976	10	2	1.04	25558348	26236	5.95	990	990	969	1255	677	966	974.33	1.56	-47730	16473	996	981	966	951	936	973	943	218	289	500	690	1	1	43431583	424	7.02	1.20	12	0.06	139.00	810.00	1603	20230419	-39.11	875	20231027	11.54	1603	-39.11	20230419	875	11.54	20231027	1603	-39.11	20230419	875	11.54	20231027	1.32	N	131760	500	218 억	675379	N	N	N	N
114	20231208	160730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	966	-7	5	-0.72	424286917	439740	6.82	974	981	951	1264	682	973	964.85	1.56	0	31186	1131	1052	987	908	843	1091	947	218	291	500	700	1	1	43431583	420	6.95	1.19	12	1.01	139.00	810.00	1603	20230419	-39.74	875	20231027	10.40	1603	-39.74	20230419	875	10.40	20231027	1603	-39.74	20230419	875	10.40	20231027	1.30	N	131760	500	218 억	675379	N	N	N	N
115	20231208	150734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	963	-10	5	-1.03	405249758	420027	6.52	974	981	951	1264	682	973	964.82	1.56	0	30878	1131	1052	987	908	843	1091	947	218	291	500	700	1	1	43431583	418	6.93	1.19	12	0.97	139.00	810.00	1603	20230419	-39.93	875	20231027	10.06	1603	-39.93	20230419	875	10.06	20231027	1603	-39.93	20230419	875	10.06	20231027	1.30	N	131760	500	218 억	675379	N	N	N	N
116	20231208	140732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	967	-6	5	-0.62	370763060	384346	5.96	974	981	951	1264	682	973	964.66	1.56	0	26257	1131	1052	987	908	843	1091	947	218	291	500	700	1	1	43431583	420	6.96	1.19	12	0.88	139.00	810.00	1603	20230419	-39.68	875	20231027	10.51	1603	-39.68	20230419	875	10.51	20231027	1603	-39.68	20230419	875	10.51	20231027	1.30	N	131760	500	218 억	675379	N	N	N	N
117	20231208	130732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	962	-11	5	-1.13	347171534	359786	5.58	974	981	951	1264	682	973	964.94	1.56	0	32969	1131	1052	987	908	843	1091	947	218	291	500	700	1	1	43431583	418	6.92	1.19	12	0.83	139.00	810.00	1603	20230419	-39.99	875	20231027	9.94	1603	-39.99	20230419	875	9.94	20231027	1603	-39.99	20230419	875	9.94	20231027	1.30	N	131760	500	218 억	675379	N	N	N	N
118	20231208	120729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	952	-21	5	-2.16	328429860	340205	5.28	974	981	951	1264	682	973	965.39	1.56	0	35814	1131	1052	987	908	843	1091	947	218	291	500	700	1	1	43431583	413	6.85	1.18	12	0.78	139.00	810.00	1603	20230419	-40.61	875	20231027	8.80	1603	-40.61	20230419	875	8.80	20231027	1603	-40.61	20230419	875	8.80	20231027	1.30	N	131760	500	218 억	675379	N	N	N	N
119	20231208	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	965	-8	5	-0.82	263732953	272553	4.23	974	981	951	1264	682	973	967.64	1.56	0	19135	1131	1052	987	908	843	1091	947	218	291	500	700	1	1	43431583	419	6.94	1.19	12	0.63	139.00	810.00	1603	20230419	-39.80	875	20231027	10.29	1603	-39.80	20230419	875	10.29	20231027	1603	-39.80	20230419	875	10.29	20231027	1.30	N	131760	500	218 억	675379	N	N	N	N
120	20231208	100736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	961	-12	5	-1.23	213273088	220114	3.41	974	981	951	1264	682	973	968.92	1.56	0	-2019	1131	1052	987	908	843	1091	947	218	291	500	700	1	1	43431583	417	6.91	1.19	12	0.51	139.00	810.00	1603	20230419	-40.05	875	20231027	9.83	1603	-40.05	20230419	875	9.83	20231027	1603	-40.05	20230419	875	9.83	20231027	1.30	N	131760	500	218 억	675379	N	N	N	N
121	20231208	090725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	969	-4	5	-0.41	91145368	94118	1.46	974	978	954	1264	682	973	968.42	1.56	0	8802	1131	1052	987	908	843	1091	947	218	291	500	700	1	1	43431583	421	6.97	1.20	12	0.22	139.00	810.00	1603	20230419	-39.55	875	20231027	10.74	1603	-39.55	20230419	875	10.74	20231027	1603	-39.55	20230419	875	10.74	20231027	1.30	N	131760	500	218 억	675379	N	N	N	N
122	20231207	160728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	973	41	2	4.40	6450927527	6407066	234.86	933	1066	922	1211	653	932	1006.85	1.83	0	-105528	1146	1038	978	870	810	1093	925	218	279	500	670	1	1	43431583	423	7.00	1.20	12	14.75	139.00	810.00	1603	20230419	-39.30	875	20231027	11.20	1603	-39.30	20230419	875	11.20	20231027	1603	-39.30	20230419	875	11.20	20231027	1.30	N	131760	500	218 억	796636	N	N	N	N
123	20231207	150730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	970	38	2	4.08	6346192273	6299642	230.92	933	1066	922	1211	653	932	1007.39	1.83	0	-118230	1146	1038	978	870	810	1093	925	218	279	500	670	1	1	43431583	421	6.98	1.20	12	14.50	139.00	810.00	1603	20230419	-39.49	875	20231027	10.86	1603	-39.49	20230419	875	10.86	20231027	1603	-39.49	20230419	875	10.86	20231027	1.30	N	131760	500	218 억	796636	N	N	N	N
124	20231207	140725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	976	44	2	4.72	6171421442	6119763	224.33	933	1066	922	1211	653	932	1008.44	1.83	0	-143298	1146	1038	978	870	810	1093	925	218	279	500	670	1	1	43431583	424	7.02	1.20	12	14.09	139.00	810.00	1603	20230419	-39.11	875	20231027	11.54	1603	-39.11	20230419	875	11.54	20231027	1603	-39.11	20230419	875	11.54	20231027	1.30	N	131760	500	218 억	796636	N	N	N	N
125	20231207	130725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	976	44	2	4.72	5831266658	5774262	211.66	933	1066	922	1211	653	932	1009.88	1.83	0	-146148	1146	1038	978	870	810	1093	925	218	279	500	670	1	1	43431583	424	7.02	1.20	12	13.30	139.00	810.00	1603	20230419	-39.11	875	20231027	11.54	1603	-39.11	20230419	875	11.54	20231027	1603	-39.11	20230419	875	11.54	20231027	1.30	N	131760	500	218 억	796636	N	N	N	N
126	20231207	120727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1050	118	2	12.66	3695489879	3682842	135.00	933	1057	922	1211	653	932	1003.44	1.83	0	-156145	1146	1038	978	870	810	1093	925	218	279	500	670	1	1	43431583	456	7.55	1.30	12	8.48	139.00	810.00	1603	20230419	-34.50	875	20231027	20.00	1603	-34.50	20230419	875	20.00	20231027	1603	-34.50	20230419	875	20.00	20231027	1.30	N	131760	500	218 억	796636	N	N	N	N
127	20231207	110722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	926	-6	5	-0.64	57524346	61996	2.27	933	940	922	1211	653	932	927.85	1.83	0	4771	1146	1038	978	870	810	1093	925	218	279	500	670	1	1	43431583	402	6.66	1.14	12	0.14	139.00	810.00	1603	20230419	-42.23	875	20231027	5.83	1603	-42.23	20230419	875	5.83	20231027	1603	-42.23	20230419	875	5.83	20231027	1.30	N	131760	500	218 억	796636	N	N	N	N
128	20231207	100721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	928	-4	5	-0.43	39274619	42256	1.55	933	940	922	1211	653	932	929.43	1.83	0	4190	1146	1038	978	870	810	1093	925	218	279	500	670	1	1	43431583	403	6.68	1.15	12	0.10	139.00	810.00	1603	20230419	-42.11	875	20231027	6.06	1603	-42.11	20230419	875	6.06	20231027	1603	-42.11	20230419	875	6.06	20231027	1.30	N	131760	500	218 억	796636	N	N	N	N
129	20231207	090728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	938	6	2	0.64	14325440	15345	0.56	933	940	931	1211	653	932	933.59	1.83	0	-357	1146	1038	978	870	810	1093	925	218	279	500	670	1	1	43431583	407	6.75	1.16	12	0.04	139.00	810.00	1603	20230419	-41.48	875	20231027	7.20	1603	-41.48	20230419	875	7.20	20231027	1603	-41.48	20230419	875	7.20	20231027	1.30	N	131760	500	218 억	796636	N	N	N	N
130	20231206	160717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	932	-1	5	-0.11	2698889603	2719088	2935.27	920	1086	918	1212	654	933	992.70	2.04	0	-91226	956	944	923	911	890	950	917	218	279	500	670	1	1	43431583	405	6.71	1.15	12	6.26	139.00	810.00	1603	20230419	-41.86	875	20231027	6.51	1603	-41.86	20230419	875	6.51	20231027	1603	-41.86	20230419	875	6.51	20231027	1.37	N	131760	500	218 억	887138	N	N	N	N
131	20231206	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	931	-2	5	-0.21	2638333453	2654126	2865.14	920	1086	918	1212	654	933	994.05	2.04	0	-99375	956	944	923	911	890	950	917	218	279	500	670	1	1	43431583	404	6.70	1.15	12	6.11	139.00	810.00	1603	20230419	-41.92	875	20231027	6.40	1603	-41.92	20230419	875	6.40	20231027	1603	-41.92	20230419	875	6.40	20231027	1.37	N	131760	500	218 억	887138	N	N	N	N
132	20231206	140727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	925	-8	5	-0.86	2502873306	2507923	2707.32	920	1086	918	1212	654	933	997.99	2.04	0	-113418	956	944	923	911	890	950	917	218	279	500	670	1	1	43431583	402	6.65	1.14	12	5.77	139.00	810.00	1603	20230419	-42.30	875	20231027	5.71	1603	-42.30	20230419	875	5.71	20231027	1603	-42.30	20230419	875	5.71	20231027	1.37	N	131760	500	218 억	887138	N	N	N	N
133	20231206	130719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	993	60	2	6.43	1402446282	1359573	1467.67	920	1086	918	1212	654	933	1031.53	2.04	0	-147289	956	944	923	911	890	950	917	218	279	500	670	1	1	43431583	431	7.14	1.23	12	3.13	139.00	810.00	1603	20230419	-38.05	875	20231027	13.49	1603	-38.05	20230419	875	13.49	20231027	1603	-38.05	20230419	875	13.49	20231027	1.37	N	131760	500	218 억	887138	N	N	N	N
134	20231206	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	928	-5	5	-0.54	92178529	99609	107.53	920	937	918	1212	654	933	925.40	2.04	0	-2062	956	944	923	911	890	950	917	218	279	500	670	1	1	43431583	403	6.68	1.15	12	0.23	139.00	810.00	1603	20230419	-42.11	875	20231027	6.06	1603	-42.11	20230419	875	6.06	20231027	1603	-42.11	20230419	875	6.06	20231027	1.37	N	131760	500	218 억	887138	N	N	N	N
135	20231206	110729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	920	-13	5	-1.39	34131395	36989	39.93	920	934	918	1212	654	933	922.74	2.04	0	-726	956	944	923	911	890	950	917	218	279	500	670	1	1	43431583	400	6.62	1.14	12	0.09	139.00	810.00	1603	20230419	-42.61	875	20231027	5.14	1603	-42.61	20230419	875	5.14	20231027	1603	-42.61	20230419	875	5.14	20231027	1.37	N	131760	500	218 억	887138	N	N	N	N
136	20231206	100719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	920	-13	5	-1.39	19429588	20981	22.65	920	934	920	1212	654	933	926.06	2.04	0	-469	956	944	923	911	890	950	917	218	279	500	670	1	1	43431583	400	6.62	1.14	12	0.05	139.00	810.00	1603	20230419	-42.61	875	20231027	5.14	1603	-42.61	20230419	875	5.14	20231027	1603	-42.61	20230419	875	5.14	20231027	1.37	N	131760	500	218 억	887138	N	N	N	N
137	20231206	090723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	923	-10	5	-1.07	3106832	3372	3.64	920	923	920	1212	654	933	921.36	2.04	0	723	956	944	923	911	890	950	917	218	279	500	670	1	1	43431583	401	6.64	1.14	12	0.01	139.00	810.00	1603	20230419	-42.42	875	20231027	5.49	1603	-42.42	20230419	875	5.49	20231027	1603	-42.42	20230419	875	5.49	20231027	1.37	N	131760	500	218 억	887138	N	N	N	N
138	20231205	160726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	933	13	2	1.41	84549382	92397	124.73	902	935	902	1196	644	920	915.06	2.06	0	-8296	938	929	916	907	894	933	911	218	276	500	660	1	1	43431583	405	6.71	1.15	12	0.21	139.00	810.00	1603	20230419	-41.80	875	20231027	6.63	1603	-41.80	20230419	875	6.63	20231027	1603	-41.80	20230419	875	6.63	20231027	1.38	N	131760	500	218 억	895373	N	N	N	N
139	20231205	150720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	916	-4	5	-0.43	70492371	77148	104.14	902	922	902	1196	644	920	913.73	2.06	0	-7096	938	929	916	907	894	933	911	218	276	500	660	1	1	43431583	398	6.59	1.13	12	0.18	139.00	810.00	1603	20230419	-42.86	875	20231027	4.69	1603	-42.86	20230419	875	4.69	20231027	1603	-42.86	20230419	875	4.69	20231027	1.38	N	131760	500	218 억	895373	N	N	N	N
140	20231205	140723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	916	-4	5	-0.43	65073409	71230	96.16	902	922	902	1196	644	920	913.57	2.06	0	-5289	938	929	916	907	894	933	911	218	276	500	660	1	1	43431583	398	6.59	1.13	12	0.16	139.00	810.00	1603	20230419	-42.86	875	20231027	4.69	1603	-42.86	20230419	875	4.69	20231027	1603	-42.86	20230419	875	4.69	20231027	1.38	N	131760	500	218 억	895373	N	N	N	N
141	20231205	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	920	0	3	0.00	60647402	66401	89.64	902	922	902	1196	644	920	913.35	2.06	0	-5269	938	929	916	907	894	933	911	218	276	500	660	1	1	43431583	400	6.62	1.14	12	0.15	139.00	810.00	1603	20230419	-42.61	875	20231027	5.14	1603	-42.61	20230419	875	5.14	20231027	1603	-42.61	20230419	875	5.14	20231027	1.38	N	131760	500	218 억	895373	N	N	N	N
142	20231205	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	919	-1	5	-0.11	58810277	64404	86.94	902	922	902	1196	644	920	913.15	2.06	0	-5269	938	929	916	907	894	933	911	218	276	500	660	1	1	43431583	399	6.61	1.13	12	0.15	139.00	810.00	1603	20230419	-42.67	875	20231027	5.03	1603	-42.67	20230419	875	5.03	20231027	1603	-42.67	20230419	875	5.03	20231027	1.38	N	131760	500	218 억	895373	N	N	N	N
143	20231205	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	914	-6	5	-0.65	45838685	50292	67.89	902	917	902	1196	644	920	911.45	2.06	0	-2485	938	929	916	907	894	933	911	218	276	500	660	1	1	43431583	397	6.58	1.13	12	0.12	139.00	810.00	1603	20230419	-42.98	875	20231027	4.46	1603	-42.98	20230419	875	4.46	20231027	1603	-42.98	20230419	875	4.46	20231027	1.38	N	131760	500	218 억	895373	N	N	N	N
144	20231205	100721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	916	-4	5	-0.43	19599964	21637	29.21	902	916	902	1196	644	920	905.85	2.06	0	-1298	938	929	916	907	894	933	911	218	276	500	660	1	1	43431583	398	6.59	1.13	12	0.05	139.00	810.00	1603	20230419	-42.86	875	20231027	4.69	1603	-42.86	20230419	875	4.69	20231027	1603	-42.86	20230419	875	4.69	20231027	1.38	N	131760	500	218 억	895373	N	N	N	N
145	20231205	090715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	910	-10	5	-1.09	12344755	13668	18.45	902	912	902	1196	644	920	903.19	2.06	0	587	938	929	916	907	894	933	911	218	276	500	660	1	1	43431583	395	6.55	1.12	12	0.03	139.00	810.00	1603	20230419	-43.23	875	20231027	4.00	1603	-43.23	20230419	875	4.00	20231027	1603	-43.23	20230419	875	4.00	20231027	1.38	N	131760	500	218 억	895373	N	N	N	N
146	20231204	160713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	920	-7	5	-0.76	67622925	74027	167.60	903	925	903	1205	649	927	913.48	2.07	0	-3868	937	932	924	919	911	928	915	218	278	500	660	1	1	43431583	400	6.62	1.14	12	0.17	139.00	810.00	1603	20230419	-42.61	875	20231027	5.14	1603	-42.61	20230419	875	5.14	20231027	1603	-42.61	20230419	875	5.14	20231027	1.40	N	131760	500	218 억	899241	N	N	N	N
147	20231204	150716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	919	-8	5	-0.86	58493537	64077	145.07	903	925	903	1205	649	927	912.86	2.07	0	-3904	937	932	924	919	911	928	915	218	278	500	660	1	1	43431583	399	6.61	1.13	12	0.15	139.00	810.00	1603	20230419	-42.67	875	20231027	5.03	1603	-42.67	20230419	875	5.03	20231027	1603	-42.67	20230419	875	5.03	20231027	1.40	N	131760	500	218 억	899241	N	N	N	N
148	20231204	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	919	-8	5	-0.86	56571280	61983	140.33	903	925	903	1205	649	927	912.69	2.07	0	-2910	937	932	924	919	911	928	915	218	278	500	660	1	1	43431583	399	6.61	1.13	12	0.14	139.00	810.00	1603	20230419	-42.67	875	20231027	5.03	1603	-42.67	20230419	875	5.03	20231027	1603	-42.67	20230419	875	5.03	20231027	1.40	N	131760	500	218 억	899241	N	N	N	N
149	20231204	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	912	-15	5	-1.62	55747630	61086	138.30	903	925	903	1205	649	927	912.61	2.07	0	-2226	937	932	924	919	911	928	915	218	278	500	660	1	1	43431583	396	6.56	1.13	12	0.14	139.00	810.00	1603	20230419	-43.11	875	20231027	4.23	1603	-43.11	20230419	875	4.23	20231027	1603	-43.11	20230419	875	4.23	20231027	1.40	N	131760	500	218 억	899241	N	N	N	N
150	20231204	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	914	-13	5	-1.40	37612815	41250	93.39	903	925	903	1205	649	927	911.83	2.07	0	-1949	937	932	924	919	911	928	915	218	278	500	660	1	1	43431583	397	6.58	1.13	12	0.09	139.00	810.00	1603	20230419	-42.98	875	20231027	4.46	1603	-42.98	20230419	875	4.46	20231027	1603	-42.98	20230419	875	4.46	20231027	1.40	N	131760	500	218 억	899241	N	N	N	N
151	20231204	110713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	917	-10	5	-1.08	29248388	32108	72.69	903	925	903	1205	649	927	910.94	2.07	0	-1967	937	932	924	919	911	928	915	218	278	500	660	1	1	43431583	398	6.60	1.13	12	0.07	139.00	810.00	1603	20230419	-42.79	875	20231027	4.80	1603	-42.79	20230419	875	4.80	20231027	1603	-42.79	20230419	875	4.80	20231027	1.40	N	131760	500	218 억	899241	N	N	N	N
152	20231204	100712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	924	-3	5	-0.32	22127640	24344	55.12	903	925	903	1205	649	927	908.96	2.07	0	-1160	937	932	924	919	911	928	915	218	278	500	660	1	1	43431583	401	6.65	1.14	12	0.06	139.00	810.00	1603	20230419	-42.36	875	20231027	5.60	1603	-42.36	20230419	875	5.60	20231027	1603	-42.36	20230419	875	5.60	20231027	1.40	N	131760	500	218 억	899241	N	N	N	N
153	20231204	090711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	910	-17	5	-1.83	9950804	10997	24.90	903	915	903	1205	649	927	904.87	2.07	0	1060	937	932	924	919	911	928	915	218	278	500	660	1	1	43431583	395	6.55	1.12	12	0.03	139.00	810.00	1603	20230419	-43.23	875	20231027	4.00	1603	-43.23	20230419	875	4.00	20231027	1603	-43.23	20230419	875	4.00	20231027	1.40	N	131760	500	218 억	899241	N	N	N	N
154	20231201	160711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	927	-2	5	-0.22	40667255	44169	150.90	929	929	916	1207	651	929	920.66	2.08	0	-3116	941	934	926	919	911	931	916	218	278	500	660	1	1	43431583	403	6.67	1.14	12	0.10	139.00	810.00	1603	20230419	-42.17	875	20231027	5.94	1603	-42.17	20230419	875	5.94	20231027	1603	-42.17	20230419	875	5.94	20231027	1.40	N	131760	500	218 억	902353	N	N	N	N
155	20231201	150710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	923	-6	5	-0.65	35926296	39027	133.33	929	929	916	1207	651	929	920.55	2.08	0	-3036	941	934	926	919	911	931	916	218	278	500	660	1	1	43431583	401	6.64	1.14	12	0.09	139.00	810.00	1603	20230419	-42.42	875	20231027	5.49	1603	-42.42	20230419	875	5.49	20231027	1603	-42.42	20230419	875	5.49	20231027	1.40	N	131760	500	218 억	902353	N	N	N	N
156	20231201	140710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	921	-8	5	-0.86	32546791	35363	120.82	929	929	916	1207	651	929	920.36	2.08	0	-3011	941	934	926	919	911	931	916	218	278	500	660	1	1	43431583	400	6.63	1.14	12	0.08	139.00	810.00	1603	20230419	-42.55	875	20231027	5.26	1603	-42.55	20230419	875	5.26	20231027	1603	-42.55	20230419	875	5.26	20231027	1.40	N	131760	500	218 억	902353	N	N	N	N
157	20231201	130712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	918	-11	5	-1.18	31845967	34602	118.22	929	929	916	1207	651	929	920.35	2.08	0	-3011	941	934	926	919	911	931	916	218	278	500	660	1	1	43431583	399	6.60	1.13	12	0.08	139.00	810.00	1603	20230419	-42.73	875	20231027	4.91	1603	-42.73	20230419	875	4.91	20231027	1603	-42.73	20230419	875	4.91	20231027	1.40	N	131760	500	218 억	902353	N	N	N	N
158	20231201	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	920	-9	5	-0.97	15060042	16335	55.81	929	929	917	1207	651	929	921.95	2.08	0	-2292	941	934	926	919	911	931	916	218	278	500	660	1	1	43431583	400	6.62	1.14	12	0.04	139.00	810.00	1603	20230419	-42.61	875	20231027	5.14	1603	-42.61	20230419	875	5.14	20231027	1603	-42.61	20230419	875	5.14	20231027	1.40	N	131760	500	218 억	902353	N	N	N	N
159	20231201	110712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	924	-5	5	-0.54	14034109	15221	52.00	929	929	917	1207	651	929	922.02	2.08	0	-2191	941	934	926	919	911	931	916	218	278	500	660	1	1	43431583	401	6.65	1.14	12	0.04	139.00	810.00	1603	20230419	-42.36	875	20231027	5.60	1603	-42.36	20230419	875	5.60	20231027	1603	-42.36	20230419	875	5.60	20231027	1.40	N	131760	500	218 억	902353	N	N	N	N
160	20231201	100717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	924	-5	5	-0.54	7845774	8524	29.12	929	929	917	1207	651	929	920.43	2.08	0	-933	941	934	926	919	911	931	916	218	278	500	660	1	1	43431583	401	6.65	1.14	12	0.02	139.00	810.00	1603	20230419	-42.36	875	20231027	5.60	1603	-42.36	20230419	875	5.60	20231027	1603	-42.36	20230419	875	5.60	20231027	1.40	N	131760	500	218 억	902353	N	N	N	N
161	20231201	090709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	925	-4	5	-0.43	1149038	1237	4.23	929	929	923	1207	651	929	928.89	2.08	0	-209	941	934	926	919	911	931	916	218	278	500	660	1	1	43431583	402	6.65	1.14	12	0.00	139.00	810.00	1603	20230419	-42.30	875	20231027	5.71	1603	-42.30	20230419	875	5.71	20231027	1603	-42.30	20230419	875	5.71	20231027	1.40	N	131760	500	218 억	902353	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History