KissMeData/115530/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53961827	155839	110.01	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
3	20231229	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53961827	155839	110.01	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
4	20231229	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53961827	155839	110.01	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
5	20231229	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53961827	155839	110.01	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
6	20231229	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53961827	155839	110.01	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
7	20231229	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53961827	155839	110.01	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
8	20231229	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53961827	155839	110.01	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
9	20231229	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53961827	155839	110.01	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
10	20231228	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	53016887	153187	108.14	346	351	340	449	243	346	345.97	0.00	0	5923	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.23	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
11	20231228	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	1	2	0.29	45253450	130833	92.36	346	351	340	449	243	346	345.89	0.00	0	5102	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	236	13.35	2.03	12	0.19	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
12	20231228	140813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	1	2	0.29	43963383	127101	89.73	346	351	340	449	243	346	345.89	0.00	0	4179	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	236	13.35	2.03	12	0.19	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
13	20231228	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	1	2	0.29	41824462	120928	85.37	346	351	340	449	243	346	345.86	0.00	0	3313	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	236	13.35	2.03	12	0.18	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
14	20231228	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	36232932	104681	73.90	346	351	343	449	243	346	346.13	0.00	0	3272	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.15	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
15	20231228	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	4	2	1.16	31858677	92077	65.00	346	350	343	449	243	346	346.00	0.00	0	2741	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.14	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
16	20231228	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	0	3	0.00	15024516	43657	30.82	346	346	343	449	243	346	344.09	0.00	0	-752	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	235	13.31	2.02	12	0.06	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
17	20231228	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	344	-2	5	-0.58	2199192	6362	4.49	346	346	343	449	243	346	345.59	0.00	0	-752	360	352	347	339	334	357	344	68	103	100	230	1	1	67963000	234	13.23	2.01	12	0.01	26.00	171.00	731	20230113	-52.94	301	20231205	14.29	731	-52.94	20230113	301	14.29	20231205	731	-52.94	20230113	301	14.29	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
18	20231227	160805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	4	2	1.17	48827643	141653	72.85	342	355	342	444	240	342	344.73	0.00	0	5581	362	352	341	331	320	357	336	68	102	100	230	1	1	67963000	235	13.31	2.02	12	0.21	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
19	20231227	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	345	3	2	0.88	47827128	138760	71.36	342	355	342	444	240	342	344.71	0.00	0	5160	362	352	341	331	320	357	336	68	102	100	230	1	1	67963000	234	13.27	2.02	12	0.20	26.00	171.00	731	20230113	-52.80	301	20231205	14.62	731	-52.80	20230113	301	14.62	20231205	731	-52.80	20230113	301	14.62	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
20	20231227	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	4	2	1.17	40488659	117622	60.49	342	355	342	444	240	342	344.26	0.00	0	4087	362	352	341	331	320	357	336	68	102	100	230	1	1	67963000	235	13.31	2.02	12	0.17	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
21	20231227	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	4	2	1.17	35978912	104531	53.76	342	355	342	444	240	342	344.23	0.00	0	3017	362	352	341	331	320	357	336	68	102	100	230	1	1	67963000	235	13.31	2.02	12	0.15	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
22	20231227	120808	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	5	2	1.46	21529268	62419	32.10	342	355	342	444	240	342	345.00	0.00	0	-827	362	352	341	331	320	357	336	68	102	100	230	1	1	67963000	236	13.35	2.03	12	0.09	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
23	20231227	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	5	2	1.46	21418228	62099	31.94	342	355	342	444	240	342	344.99	0.00	0	-827	362	352	341	331	320	357	336	68	102	100	230	1	1	67963000	236	13.35	2.03	12	0.09	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
24	20231227	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	348	6	2	1.75	16288055	47354	24.35	342	355	342	444	240	342	344.04	0.00	0	-1688	362	352	341	331	320	357	336	68	102	100	230	1	1	67963000	237	13.38	2.04	12	0.07	26.00	171.00	731	20230113	-52.39	301	20231205	15.61	731	-52.39	20230113	301	15.61	20231205	731	-52.39	20230113	301	15.61	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
25	20231227	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	349	7	2	2.05	8924766	26012	13.38	342	355	342	444	240	342	343.18	0.00	0	-1258	362	352	341	331	320	357	336	68	102	100	230	1	1	67963000	237	13.42	2.04	12	0.04	26.00	171.00	731	20230113	-52.26	301	20231205	15.95	731	-52.26	20230113	301	15.95	20231205	731	-52.26	20230113	301	15.95	20231205	0.03	N	115530	100	67 억	0	N	N	N	N
26	20231226	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	342	8	2	2.40	65058441	194072	137.52	335	351	330	434	234	334	335.24	0.00	0	-256	346	339	334	327	322	337	325	68	100	100	220	1	1	67963000	232	13.15	2.00	12	0.29	26.00	171.00	731	20230113	-53.21	301	20231205	13.62	731	-53.21	20230113	301	13.62	20231205	731	-53.21	20230113	301	13.62	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
27	20231226	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	339	5	2	1.50	64041036	191090	135.41	335	351	330	434	234	334	335.15	0.00	0	465	346	339	334	327	322	337	325	68	100	100	220	1	1	67963000	230	13.04	1.98	12	0.28	26.00	171.00	731	20230113	-53.63	301	20231205	12.62	731	-53.63	20230113	301	12.62	20231205	731	-53.63	20230113	301	12.62	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
28	20231226	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	339	5	2	1.50	48379926	144427	102.34	335	351	330	434	234	334	334.99	0.00	0	-1226	346	339	334	327	322	337	325	68	100	100	220	1	1	67963000	230	13.04	1.98	12	0.21	26.00	171.00	731	20230113	-53.63	301	20231205	12.62	731	-53.63	20230113	301	12.62	20231205	731	-53.63	20230113	301	12.62	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
29	20231226	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	337	3	2	0.90	43632236	130350	92.37	335	351	330	434	234	334	334.74	0.00	0	-1921	346	339	334	327	322	337	325	68	100	100	220	1	1	67963000	229	12.96	1.97	12	0.19	26.00	171.00	731	20230113	-53.90	301	20231205	11.96	731	-53.90	20230113	301	11.96	20231205	731	-53.90	20230113	301	11.96	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
30	20231226	120812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	332	-2	5	-0.60	36773107	109937	77.90	335	351	330	434	234	334	334.50	0.00	0	-2331	346	339	334	327	322	337	325	68	100	100	220	1	1	67963000	226	12.77	1.94	12	0.16	26.00	171.00	731	20230113	-54.58	301	20231205	10.30	731	-54.58	20230113	301	10.30	20231205	731	-54.58	20230113	301	10.30	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
31	20231226	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	333	-1	5	-0.30	31657948	94479	66.95	335	351	333	434	234	334	335.10	0.00	0	-2331	346	339	334	327	322	337	325	68	100	100	220	1	1	67963000	226	12.81	1.95	12	0.14	26.00	171.00	731	20230113	-54.45	301	20231205	10.63	731	-54.45	20230113	301	10.63	20231205	731	-54.45	20230113	301	10.63	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
32	20231226	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	336	2	2	0.60	18524725	55196	39.11	335	351	335	434	234	334	335.67	0.00	0	-2331	346	339	334	327	322	337	325	68	100	100	220	1	1	67963000	228	12.92	1.96	12	0.08	26.00	171.00	731	20230113	-54.04	301	20231205	11.63	731	-54.04	20230113	301	11.63	20231205	731	-54.04	20230113	301	11.63	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
33	20231226	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	336	2	2	0.60	13044604	38870	27.54	335	351	335	434	234	334	335.67	0.00	0	-654	346	339	334	327	322	337	325	68	100	100	220	1	1	67963000	228	12.92	1.96	12	0.06	26.00	171.00	731	20230113	-54.04	301	20231205	11.63	731	-54.04	20230113	301	11.63	20231205	731	-54.04	20230113	301	11.63	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
34	20231222	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	334	-8	5	-2.34	47071745	141121	175.21	341	341	329	444	240	342	333.54	0.00	0	-3752	348	344	342	338	336	344	338	68	102	100	230	1	1	67963000	227	12.85	1.95	12	0.21	26.00	171.00	731	20230113	-54.31	301	20231205	10.96	731	-54.31	20230113	301	10.96	20231205	731	-54.31	20230113	301	10.96	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
35	20231222	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	332	-10	5	-2.92	44860051	134460	166.94	341	341	329	444	240	342	333.62	0.00	0	-1254	348	344	342	338	336	344	338	68	102	100	230	1	1	67963000	226	12.77	1.94	12	0.20	26.00	171.00	731	20230113	-54.58	301	20231205	10.30	731	-54.58	20230113	301	10.30	20231205	731	-54.58	20230113	301	10.30	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
36	20231222	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	332	-10	5	-2.92	31112451	92864	115.30	341	341	331	444	240	342	335.02	0.00	0	-2970	348	344	342	338	336	344	338	68	102	100	230	1	1	67963000	226	12.77	1.94	12	0.14	26.00	171.00	731	20230113	-54.58	301	20231205	10.30	731	-54.58	20230113	301	10.30	20231205	731	-54.58	20230113	301	10.30	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
37	20231222	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	334	-8	5	-2.34	22520115	67022	83.21	341	341	331	444	240	342	335.99	0.00	0	-2970	348	344	342	338	336	344	338	68	102	100	230	1	1	67963000	227	12.85	1.95	12	0.10	26.00	171.00	731	20230113	-54.31	301	20231205	10.96	731	-54.31	20230113	301	10.96	20231205	731	-54.31	20230113	301	10.96	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
38	20231222	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	333	-9	5	-2.63	21671760	64483	80.06	341	341	331	444	240	342	336.07	0.00	0	-2970	348	344	342	338	336	344	338	68	102	100	230	1	1	67963000	226	12.81	1.95	12	0.09	26.00	171.00	731	20230113	-54.45	301	20231205	10.63	731	-54.45	20230113	301	10.63	20231205	731	-54.45	20230113	301	10.63	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
39	20231222	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	336	-6	5	-1.75	14631166	43325	53.79	341	341	334	444	240	342	337.69	0.00	0	-4432	348	344	342	338	336	344	338	68	102	100	230	1	1	67963000	228	12.92	1.96	12	0.06	26.00	171.00	731	20230113	-54.04	301	20231205	11.63	731	-54.04	20230113	301	11.63	20231205	731	-54.04	20230113	301	11.63	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
40	20231222	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	335	-7	5	-2.05	11261591	33272	41.31	341	341	335	444	240	342	338.45	0.00	0	-1999	348	344	342	338	336	344	338	68	102	100	230	1	1	67963000	228	12.88	1.96	12	0.05	26.00	171.00	731	20230113	-54.17	301	20231205	11.30	731	-54.17	20230113	301	11.30	20231205	731	-54.17	20230113	301	11.30	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
41	20231222	090758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	338	-4	5	-1.17	5724709	16830	20.90	341	341	338	444	240	342	340.13	0.00	0	-672	348	344	342	338	336	344	338	68	102	100	230	1	1	67963000	230	13.00	1.98	12	0.02	26.00	171.00	731	20230113	-53.76	301	20231205	12.29	731	-53.76	20230113	301	12.29	20231205	731	-53.76	20230113	301	12.29	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
42	20231221	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	342	-4	5	-1.16	26757943	78004	41.94	346	346	340	449	243	346	343.03	0.00	0	-17358	362	354	347	339	332	353	338	68	103	100	230	1	1	67963000	232	13.15	2.00	12	0.11	26.00	171.00	731	20230113	-53.21	301	20231205	13.62	731	-53.21	20230113	301	13.62	20231205	731	-53.21	20230113	301	13.62	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
43	20231221	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	342	-4	5	-1.16	23513226	68505	36.84	346	346	340	449	243	346	343.23	0.00	0	-14900	362	354	347	339	332	353	338	68	103	100	230	1	1	67963000	232	13.15	2.00	12	0.10	26.00	171.00	731	20230113	-53.21	301	20231205	13.62	731	-53.21	20230113	301	13.62	20231205	731	-53.21	20230113	301	13.62	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
44	20231221	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	341	-5	5	-1.45	20410500	59444	31.96	346	346	340	449	243	346	343.36	0.00	0	-12050	362	354	347	339	332	353	338	68	103	100	230	1	1	67963000	232	13.12	1.99	12	0.09	26.00	171.00	731	20230113	-53.35	301	20231205	13.29	731	-53.35	20230113	301	13.29	20231205	731	-53.35	20230113	301	13.29	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
45	20231221	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	341	-5	5	-1.45	16827654	48942	26.32	346	346	341	449	243	346	343.83	0.00	0	-10981	362	354	347	339	332	353	338	68	103	100	230	1	1	67963000	232	13.12	1.99	12	0.07	26.00	171.00	731	20230113	-53.35	301	20231205	13.29	731	-53.35	20230113	301	13.29	20231205	731	-53.35	20230113	301	13.29	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
46	20231221	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	0	3	0.00	13330697	38759	20.84	346	346	342	449	243	346	343.94	0.00	0	-9221	362	354	347	339	332	353	338	68	103	100	230	1	1	67963000	235	13.31	2.02	12	0.06	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
47	20231221	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	343	-3	5	-0.87	11051420	32125	17.27	346	346	342	449	243	346	344.01	0.00	0	-7639	362	354	347	339	332	353	338	68	103	100	230	1	1	67963000	233	13.19	2.01	12	0.05	26.00	171.00	731	20230113	-53.08	301	20231205	13.95	731	-53.08	20230113	301	13.95	20231205	731	-53.08	20230113	301	13.95	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
48	20231221	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	343	-3	5	-0.87	8855324	25736	13.84	346	346	343	449	243	346	344.08	0.00	0	-4041	362	354	347	339	332	353	338	68	103	100	230	1	1	67963000	233	13.19	2.01	12	0.04	26.00	171.00	731	20230113	-53.08	301	20231205	13.95	731	-53.08	20230113	301	13.95	20231205	731	-53.08	20230113	301	13.95	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
49	20231221	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	343	-3	5	-0.87	2813769	8161	4.39	346	346	343	449	243	346	344.78	0.00	0	-2292	362	354	347	339	332	353	338	68	103	100	230	1	1	67963000	233	13.19	2.01	12	0.01	26.00	171.00	731	20230113	-53.08	301	20231205	13.95	731	-53.08	20230113	301	13.95	20231205	731	-53.08	20230113	301	13.95	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
50	20231220	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	2	2	0.58	64026002	185971	83.11	346	355	340	447	241	344	344.26	0.00	0	5464	363	353	348	338	333	351	336	68	103	100	230	1	1	67963000	235	13.31	2.02	12	0.27	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
51	20231220	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	342	-2	5	-0.58	57505147	166978	74.62	346	355	340	447	241	344	344.39	0.00	0	5835	363	353	348	338	333	351	336	68	103	100	230	1	1	67963000	232	13.15	2.00	12	0.25	26.00	171.00	731	20230113	-53.21	301	20231205	13.62	731	-53.21	20230113	301	13.62	20231205	731	-53.21	20230113	301	13.62	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
52	20231220	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	343	-1	5	-0.29	54337891	157696	70.47	346	355	340	447	241	344	344.57	0.00	0	5896	363	353	348	338	333	351	336	68	103	100	230	1	1	67963000	233	13.19	2.01	12	0.23	26.00	171.00	731	20230113	-53.08	301	20231205	13.95	731	-53.08	20230113	301	13.95	20231205	731	-53.08	20230113	301	13.95	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
53	20231220	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	341	-3	5	-0.87	50794856	147334	65.84	346	355	340	447	241	344	344.76	0.00	0	6169	363	353	348	338	333	351	336	68	103	100	230	1	1	67963000	232	13.12	1.99	12	0.22	26.00	171.00	731	20230113	-53.35	301	20231205	13.29	731	-53.35	20230113	301	13.29	20231205	731	-53.35	20230113	301	13.29	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
54	20231220	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	341	-3	5	-0.87	47100425	136509	61.00	346	355	340	447	241	344	345.04	0.00	0	5936	363	353	348	338	333	351	336	68	103	100	230	1	1	67963000	232	13.12	1.99	12	0.20	26.00	171.00	731	20230113	-53.35	301	20231205	13.29	731	-53.35	20230113	301	13.29	20231205	731	-53.35	20230113	301	13.29	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
55	20231220	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	342	-2	5	-0.58	43981487	127372	56.92	346	355	340	447	241	344	345.30	0.00	0	4531	363	353	348	338	333	351	336	68	103	100	230	1	1	67963000	232	13.15	2.00	12	0.19	26.00	171.00	731	20230113	-53.21	301	20231205	13.62	731	-53.21	20230113	301	13.62	20231205	731	-53.21	20230113	301	13.62	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
56	20231220	100754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	344	0	3	0.00	37693979	108936	48.68	346	355	343	447	241	344	346.02	0.00	0	2746	363	353	348	338	333	351	336	68	103	100	230	1	1	67963000	234	13.23	2.01	12	0.16	26.00	171.00	731	20230113	-52.94	301	20231205	14.29	731	-52.94	20230113	301	14.29	20231205	731	-52.94	20230113	301	14.29	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
57	20231220	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	6	2	1.74	11970344	34497	15.42	346	355	346	447	241	344	347.00	0.00	0	-632	363	353	348	338	333	351	336	68	103	100	230	1	1	67963000	238	13.46	2.05	12	0.05	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.08	N	115530	100	67 억	0	N	N	N	N
58	20231219	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	344	-9	5	-2.55	77514612	221590	100.31	355	358	343	458	248	353	349.82	0.00	0	-13102	376	364	358	346	340	361	343	68	105	100	240	1	1	67963000	234	13.23	2.01	12	0.33	26.00	171.00	731	20230113	-52.94	301	20231205	14.29	731	-52.94	20230113	301	14.29	20231205	731	-52.94	20230113	301	14.29	20231205	0.09	N	115530	100	67 억	3154	N	N	N	N
59	20231219	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	-7	5	-1.98	61156632	174143	78.83	355	358	343	458	248	353	351.19	0.00	0	-9582	376	364	358	346	340	361	343	68	105	100	240	1	1	67963000	235	13.31	2.02	12	0.26	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.09	N	115530	100	67 억	3154	N	N	N	N
60	20231219	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	-7	5	-1.98	51486803	146100	66.14	355	358	343	458	248	353	352.41	0.00	0	-8240	376	364	358	346	340	361	343	68	105	100	240	1	1	67963000	235	13.31	2.02	12	0.21	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.09	N	115530	100	67 억	3154	N	N	N	N
61	20231219	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	-6	5	-1.70	47908057	135712	61.44	355	358	345	458	248	353	353.01	0.00	0	-8428	376	364	358	346	340	361	343	68	105	100	240	1	1	67963000	236	13.35	2.03	12	0.20	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.09	N	115530	100	67 억	3154	N	N	N	N
62	20231219	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	349	-4	5	-1.13	45547331	128890	58.35	355	358	345	458	248	353	353.38	0.00	0	-7498	376	364	358	346	340	361	343	68	105	100	240	1	1	67963000	237	13.42	2.04	12	0.19	26.00	171.00	731	20230113	-52.26	301	20231205	15.95	731	-52.26	20230113	301	15.95	20231205	731	-52.26	20230113	301	15.95	20231205	0.09	N	115530	100	67 억	3154	N	N	N	N
63	20231219	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	351	-2	5	-0.57	42474801	120075	54.36	355	358	350	458	248	353	353.74	0.00	0	-7182	376	364	358	346	340	361	343	68	105	100	240	1	1	67963000	239	13.50	2.05	12	0.18	26.00	171.00	731	20230113	-51.98	301	20231205	16.61	731	-51.98	20230113	301	16.61	20231205	731	-51.98	20230113	301	16.61	20231205	0.09	N	115530	100	67 억	3154	N	N	N	N
64	20231219	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	353	0	3	0.00	28892355	81356	36.83	355	358	352	458	248	353	355.14	0.00	0	-5842	376	364	358	346	340	361	343	68	105	100	240	1	1	67963000	240	13.58	2.06	12	0.12	26.00	171.00	731	20230113	-51.71	301	20231205	17.28	731	-51.71	20230113	301	17.28	20231205	731	-51.71	20230113	301	17.28	20231205	0.09	N	115530	100	67 억	3154	N	N	N	N
65	20231219	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	356	3	2	0.85	10412952	29316	13.27	355	358	355	458	248	353	355.20	0.00	0	-1776	376	364	358	346	340	361	343	68	105	100	240	1	1	67963000	242	13.69	2.08	12	0.04	26.00	171.00	731	20230113	-51.30	301	20231205	18.27	731	-51.30	20230113	301	18.27	20231205	731	-51.30	20230113	301	18.27	20231205	0.09	N	115530	100	67 억	3154	N	N	N	N
66	20231218	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	353	-1	5	-0.28	78861620	220772	59.43	354	370	352	460	248	354	357.23	0.02	0	-13799	375	364	352	341	329	370	347	68	106	100	240	1	1	67963000	240	13.58	2.06	12	0.32	26.00	171.00	731	20230113	-51.71	301	20231205	17.28	731	-51.71	20230113	301	17.28	20231205	731	-51.71	20230113	301	17.28	20231205	0.09	N	115530	100	67 억	16953	N	N	N	N
67	20231218	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	353	-1	5	-0.28	75356414	210823	56.75	354	370	352	460	248	354	357.44	0.02	0	-13674	375	364	352	341	329	370	347	68	106	100	240	1	1	67963000	240	13.58	2.06	12	0.31	26.00	171.00	731	20230113	-51.71	301	20231205	17.28	731	-51.71	20230113	301	17.28	20231205	731	-51.71	20230113	301	17.28	20231205	0.09	N	115530	100	67 억	16953	N	N	N	N
68	20231218	140747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	353	-1	5	-0.28	72880243	203806	54.86	354	370	353	460	248	354	357.60	0.02	0	-12219	375	364	352	341	329	370	347	68	106	100	240	1	1	67963000	240	13.58	2.06	12	0.30	26.00	171.00	731	20230113	-51.71	301	20231205	17.28	731	-51.71	20230113	301	17.28	20231205	731	-51.71	20230113	301	17.28	20231205	0.09	N	115530	100	67 억	16953	N	N	N	N
69	20231218	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	354	0	3	0.00	68678347	191905	51.66	354	370	353	460	248	354	357.88	0.02	0	-11925	375	364	352	341	329	370	347	68	106	100	240	1	1	67963000	241	13.62	2.07	12	0.28	26.00	171.00	731	20230113	-51.57	301	20231205	17.61	731	-51.57	20230113	301	17.61	20231205	731	-51.57	20230113	301	17.61	20231205	0.09	N	115530	100	67 억	16953	N	N	N	N
70	20231218	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	353	-1	5	-0.28	65020173	181559	48.87	354	370	353	460	248	354	358.12	0.02	0	-8566	375	364	352	341	329	370	347	68	106	100	240	1	1	67963000	240	13.58	2.06	12	0.27	26.00	171.00	731	20230113	-51.71	301	20231205	17.28	731	-51.71	20230113	301	17.28	20231205	731	-51.71	20230113	301	17.28	20231205	0.09	N	115530	100	67 억	16953	N	N	N	N
71	20231218	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	356	2	2	0.56	47611155	132406	35.64	354	370	354	460	248	354	359.59	0.02	0	-8900	375	364	352	341	329	370	347	68	106	100	240	1	1	67963000	242	13.69	2.08	12	0.19	26.00	171.00	731	20230113	-51.30	301	20231205	18.27	731	-51.30	20230113	301	18.27	20231205	731	-51.30	20230113	301	18.27	20231205	0.09	N	115530	100	67 억	16953	N	N	N	N
72	20231218	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	357	3	2	0.85	31212508	86208	23.21	354	370	354	460	248	354	362.06	0.02	0	-9231	375	364	352	341	329	370	347	68	106	100	240	1	1	67963000	243	13.73	2.09	12	0.13	26.00	171.00	731	20230113	-51.16	301	20231205	18.60	731	-51.16	20230113	301	18.60	20231205	731	-51.16	20230113	301	18.60	20231205	0.09	N	115530	100	67 억	16953	N	N	N	N
73	20231218	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	364	10	2	2.82	17105728	47270	12.72	354	370	354	460	248	354	361.88	0.02	0	-12884	375	364	352	341	329	370	347	68	106	100	240	1	1	67963000	247	14.00	2.13	12	0.07	26.00	171.00	731	20230113	-50.21	301	20231205	20.93	731	-50.21	20230113	301	20.93	20231205	731	-50.21	20230113	301	20.93	20231205	0.09	N	115530	100	67 억	16953	N	N	N	N
74	20231215	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	354	14	2	4.12	128899530	367078	345.44	344	363	340	442	238	340	351.27	0.03	0	-4093	376	358	346	328	316	352	322	68	102	100	230	1	1	67963000	241	13.62	2.07	12	0.54	26.00	171.00	731	20230113	-51.57	301	20231205	17.61	731	-51.57	20230113	301	17.61	20231205	731	-51.57	20230113	301	17.61	20231205	0.09	N	115530	100	67 억	19450	N	N	N	N
75	20231215	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	10	2	2.94	117428614	334393	314.68	344	363	340	442	238	340	351.34	0.03	0	-3544	376	358	346	328	316	352	322	68	102	100	230	1	1	67963000	238	13.46	2.05	12	0.49	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.09	N	115530	100	67 억	19450	N	N	N	N
76	20231215	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	351	11	2	3.24	113666797	323627	304.55	344	363	340	442	238	340	351.40	0.03	0	-5923	376	358	346	328	316	352	322	68	102	100	230	1	1	67963000	239	13.50	2.05	12	0.48	26.00	171.00	731	20230113	-51.98	301	20231205	16.61	731	-51.98	20230113	301	16.61	20231205	731	-51.98	20230113	301	16.61	20231205	0.09	N	115530	100	67 억	19450	N	N	N	N
77	20231215	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	349	9	2	2.65	105023123	299256	281.62	344	363	340	442	238	340	351.13	0.03	0	-5637	376	358	346	328	316	352	322	68	102	100	230	1	1	67963000	237	13.42	2.04	12	0.44	26.00	171.00	731	20230113	-52.26	301	20231205	15.95	731	-52.26	20230113	301	15.95	20231205	731	-52.26	20230113	301	15.95	20231205	0.09	N	115530	100	67 억	19450	N	N	N	N
78	20231215	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	355	15	2	4.41	85149608	242839	228.52	344	363	340	442	238	340	350.87	0.03	0	-6681	376	358	346	328	316	352	322	68	102	100	230	1	1	67963000	241	13.65	2.08	12	0.36	26.00	171.00	731	20230113	-51.44	301	20231205	17.94	731	-51.44	20230113	301	17.94	20231205	731	-51.44	20230113	301	17.94	20231205	0.09	N	115530	100	67 억	19450	N	N	N	N
79	20231215	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	353	13	2	3.82	76278813	217752	204.92	344	363	340	442	238	340	350.54	0.03	0	-6203	376	358	346	328	316	352	322	68	102	100	230	1	1	67963000	240	13.58	2.06	12	0.32	26.00	171.00	731	20230113	-51.71	301	20231205	17.28	731	-51.71	20230113	301	17.28	20231205	731	-51.71	20230113	301	17.28	20231205	0.09	N	115530	100	67 억	19450	N	N	N	N
80	20231215	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	356	16	2	4.71	70795141	202186	190.27	344	363	340	442	238	340	350.41	0.03	0	-13265	376	358	346	328	316	352	322	68	102	100	230	1	1	67963000	242	13.69	2.08	12	0.30	26.00	171.00	731	20230113	-51.30	301	20231205	18.27	731	-51.30	20230113	301	18.27	20231205	731	-51.30	20230113	301	18.27	20231205	0.09	N	115530	100	67 억	19450	N	N	N	N
81	20231215	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	344	4	2	1.18	20725836	60280	56.73	344	349	340	442	238	340	344.17	0.03	0	-1001	376	358	346	328	316	352	322	68	102	100	230	1	1	67963000	234	13.23	2.01	12	0.09	26.00	171.00	731	20230113	-52.94	301	20231205	14.29	731	-52.94	20230113	301	14.29	20231205	731	-52.94	20230113	301	14.29	20231205	0.09	N	115530	100	67 억	19450	N	N	N	N
82	20231214	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	340	-7	5	-2.02	36352969	106244	46.27	347	364	334	451	243	347	342.11	0.05	0	-14493	357	352	345	340	333	348	336	68	104	100	230	1	1	67963000	231	13.08	1.99	12	0.16	26.00	171.00	731	20230113	-53.49	301	20231205	12.96	731	-53.49	20230113	301	12.96	20231205	731	-53.49	20230113	301	12.96	20231205	0.09	N	115530	100	67 억	33439	N	N	N	N
83	20231214	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	336	-11	5	-3.17	34774795	101586	44.24	347	364	334	451	243	347	342.26	0.05	0	-11105	357	352	345	340	333	348	336	68	104	100	230	1	1	67963000	228	12.92	1.96	12	0.15	26.00	171.00	731	20230113	-54.04	301	20231205	11.63	731	-54.04	20230113	301	11.63	20231205	731	-54.04	20230113	301	11.63	20231205	0.09	N	115530	100	67 억	33439	N	N	N	N
84	20231214	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	340	-7	5	-2.02	27328450	79471	34.61	347	364	338	451	243	347	343.83	0.05	0	-9462	357	352	345	340	333	348	336	68	104	100	230	1	1	67963000	231	13.08	1.99	12	0.12	26.00	171.00	731	20230113	-53.49	301	20231205	12.96	731	-53.49	20230113	301	12.96	20231205	731	-53.49	20230113	301	12.96	20231205	0.09	N	115530	100	67 억	33439	N	N	N	N
85	20231214	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	340	-7	5	-2.02	23272370	67512	29.40	347	364	339	451	243	347	344.67	0.05	0	-8572	357	352	345	340	333	348	336	68	104	100	230	1	1	67963000	231	13.08	1.99	12	0.10	26.00	171.00	731	20230113	-53.49	301	20231205	12.96	731	-53.49	20230113	301	12.96	20231205	731	-53.49	20230113	301	12.96	20231205	0.09	N	115530	100	67 억	33439	N	N	N	N
86	20231214	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	343	-4	5	-1.15	18087951	52275	22.77	347	364	342	451	243	347	345.99	0.05	0	-7701	357	352	345	340	333	348	336	68	104	100	230	1	1	67963000	233	13.19	2.01	12	0.08	26.00	171.00	731	20230113	-53.08	301	20231205	13.95	731	-53.08	20230113	301	13.95	20231205	731	-53.08	20230113	301	13.95	20231205	0.09	N	115530	100	67 억	33439	N	N	N	N
87	20231214	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	344	-3	5	-0.86	13494079	38914	16.95	347	364	342	451	243	347	346.76	0.05	0	-6774	357	352	345	340	333	348	336	68	104	100	230	1	1	67963000	234	13.23	2.01	12	0.06	26.00	171.00	731	20230113	-52.94	301	20231205	14.29	731	-52.94	20230113	301	14.29	20231205	731	-52.94	20230113	301	14.29	20231205	0.09	N	115530	100	67 억	33439	N	N	N	N
88	20231214	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	349	2	2	0.58	9868862	28405	12.37	347	364	347	451	243	347	347.45	0.05	0	-2988	357	352	345	340	333	348	336	68	104	100	230	1	1	67963000	237	13.42	2.04	12	0.04	26.00	171.00	731	20230113	-52.26	301	20231205	15.95	731	-52.26	20230113	301	15.95	20231205	731	-52.26	20230113	301	15.95	20231205	0.09	N	115530	100	67 억	33439	N	N	N	N
89	20231214	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	0	3	0.00	8403090	24185	10.53	347	364	347	451	243	347	347.47	0.05	0	-2540	357	352	345	340	333	348	336	68	104	100	230	1	1	67963000	236	13.35	2.03	12	0.04	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.09	N	115530	100	67 억	33439	N	N	N	N
90	20231213	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	-3	5	-0.86	78813158	229519	73.22	350	350	338	455	245	350	343.32	0.05	0	-753	369	359	350	340	331	359	340	68	105	100	230	1	1	67963000	236	13.35	2.03	12	0.34	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.09	N	115530	100	67 억	34192	N	N	N	N
91	20231213	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	341	-9	5	-2.57	76578637	223031	71.15	350	350	338	455	245	350	343.29	0.05	0	-410	369	359	350	340	331	359	340	68	105	100	230	1	1	67963000	232	13.12	1.99	12	0.33	26.00	171.00	731	20230113	-53.35	301	20231205	13.29	731	-53.35	20230113	301	13.29	20231205	731	-53.35	20230113	301	13.29	20231205	0.09	N	115530	100	67 억	34192	N	N	N	N
92	20231213	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	339	-11	5	-3.14	71309822	207466	66.18	350	350	338	455	245	350	343.66	0.05	0	-544	369	359	350	340	331	359	340	68	105	100	230	1	1	67963000	230	13.04	1.98	12	0.31	26.00	171.00	731	20230113	-53.63	301	20231205	12.62	731	-53.63	20230113	301	12.62	20231205	731	-53.63	20230113	301	12.62	20231205	0.09	N	115530	100	67 억	34192	N	N	N	N
93	20231213	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	345	-5	5	-1.43	50903733	147507	47.06	350	350	338	455	245	350	345.03	0.05	0	-6380	369	359	350	340	331	359	340	68	105	100	230	1	1	67963000	234	13.27	2.02	12	0.22	26.00	171.00	731	20230113	-52.80	301	20231205	14.62	731	-52.80	20230113	301	14.62	20231205	731	-52.80	20230113	301	14.62	20231205	0.09	N	115530	100	67 억	34192	N	N	N	N
94	20231213	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	344	-6	5	-1.71	42003546	121676	38.82	350	350	338	455	245	350	345.13	0.05	0	-5412	369	359	350	340	331	359	340	68	105	100	230	1	1	67963000	234	13.23	2.01	12	0.18	26.00	171.00	731	20230113	-52.94	301	20231205	14.29	731	-52.94	20230113	301	14.29	20231205	731	-52.94	20230113	301	14.29	20231205	0.09	N	115530	100	67 억	34192	N	N	N	N
95	20231213	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	345	-5	5	-1.43	38760043	112215	35.80	350	350	338	455	245	350	345.33	0.05	0	-5797	369	359	350	340	331	359	340	68	105	100	230	1	1	67963000	234	13.27	2.02	12	0.17	26.00	171.00	731	20230113	-52.80	301	20231205	14.62	731	-52.80	20230113	301	14.62	20231205	731	-52.80	20230113	301	14.62	20231205	0.09	N	115530	100	67 억	34192	N	N	N	N
96	20231213	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	339	-11	5	-3.14	34096354	98656	31.47	350	350	338	455	245	350	345.52	0.05	0	-5218	369	359	350	340	331	359	340	68	105	100	230	1	1	67963000	230	13.04	1.98	12	0.15	26.00	171.00	731	20230113	-53.63	301	20231205	12.62	731	-53.63	20230113	301	12.62	20231205	731	-53.63	20230113	301	12.62	20231205	0.09	N	115530	100	67 억	34192	N	N	N	N
97	20231213	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	345	-5	5	-1.43	20189763	57892	18.47	350	350	343	455	245	350	348.70	0.05	0	-7357	369	359	350	340	331	359	340	68	105	100	230	1	1	67963000	234	13.27	2.02	12	0.09	26.00	171.00	731	20230113	-52.80	301	20231205	14.62	731	-52.80	20230113	301	14.62	20231205	731	-52.80	20230113	301	14.62	20231205	0.09	N	115530	100	67 억	34192	N	N	N	N
98	20231212	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	0	3	0.00	109017084	312965	91.25	350	360	341	455	245	350	348.31	0.09	0	-26020	364	356	345	337	326	361	342	68	105	100	230	1	1	67963000	238	13.46	2.05	12	0.46	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.10	N	115530	100	67 억	60211	N	N	N	N
99	20231212	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	0	3	0.00	95816680	275244	80.25	350	360	341	455	245	350	348.12	0.09	0	-25453	364	356	345	337	326	361	342	68	105	100	230	1	1	67963000	238	13.46	2.05	12	0.40	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.10	N	115530	100	67 억	60211	N	N	N	N
100	20231212	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	349	-1	5	-0.29	83618052	239984	69.97	350	360	341	455	245	350	348.43	0.09	0	-25310	364	356	345	337	326	361	342	68	105	100	230	1	1	67963000	237	13.42	2.04	12	0.35	26.00	171.00	731	20230113	-52.26	301	20231205	15.95	731	-52.26	20230113	301	15.95	20231205	731	-52.26	20230113	301	15.95	20231205	0.10	N	115530	100	67 억	60211	N	N	N	N
101	20231212	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	-4	5	-1.14	64292438	184783	53.88	350	360	341	455	245	350	347.93	0.09	0	-22623	364	356	345	337	326	361	342	68	105	100	230	1	1	67963000	235	13.31	2.02	12	0.27	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.10	N	115530	100	67 억	60211	N	N	N	N
102	20231212	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	346	-4	5	-1.14	61241523	175964	51.30	350	360	341	455	245	350	348.03	0.09	0	-22591	364	356	345	337	326	361	342	68	105	100	230	1	1	67963000	235	13.31	2.02	12	0.26	26.00	171.00	731	20230113	-52.67	301	20231205	14.95	731	-52.67	20230113	301	14.95	20231205	731	-52.67	20230113	301	14.95	20231205	0.10	N	115530	100	67 억	60211	N	N	N	N
103	20231212	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	348	-2	5	-0.57	54098514	155489	45.33	350	360	341	455	245	350	347.92	0.09	0	-22472	364	356	345	337	326	361	342	68	105	100	230	1	1	67963000	237	13.38	2.04	12	0.23	26.00	171.00	731	20230113	-52.39	301	20231205	15.61	731	-52.39	20230113	301	15.61	20231205	731	-52.39	20230113	301	15.61	20231205	0.10	N	115530	100	67 억	60211	N	N	N	N
104	20231212	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	348	-2	5	-0.57	48839426	140404	40.94	350	360	341	455	245	350	347.85	0.09	0	-19522	364	356	345	337	326	361	342	68	105	100	230	1	1	67963000	237	13.38	2.04	12	0.21	26.00	171.00	731	20230113	-52.39	301	20231205	15.61	731	-52.39	20230113	301	15.61	20231205	731	-52.39	20230113	301	15.61	20231205	0.10	N	115530	100	67 억	60211	N	N	N	N
105	20231212	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	-3	5	-0.86	30976637	88525	25.81	350	360	346	455	245	350	349.92	0.09	0	-17863	364	356	345	337	326	361	342	68	105	100	230	1	1	67963000	236	13.35	2.03	12	0.13	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.10	N	115530	100	67 억	60211	N	N	N	N
106	20231211	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	17	2	5.11	117769669	342968	97.63	334	353	334	432	234	333	343.41	0.03	-3891	35784	337	334	331	328	325	336	330	68	99	100	220	1	1	67963000	238	13.46	2.05	12	0.50	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.10	N	115530	100	67 억	20536	N	N	N	N
107	20231211	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	350	17	2	5.11	111400313	324769	92.45	334	353	334	432	234	333	343.05	0.03	-3891	35628	337	334	331	328	325	336	330	68	99	100	220	1	1	67963000	238	13.46	2.05	12	0.48	26.00	171.00	731	20230113	-52.12	301	20231205	16.28	731	-52.12	20230113	301	16.28	20231205	731	-52.12	20230113	301	16.28	20231205	0.10	N	115530	100	67 억	20536	N	N	N	N
108	20231211	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	345	12	2	3.60	87356588	256065	72.89	334	351	334	432	234	333	341.19	0.03	-3891	34796	337	334	331	328	325	336	330	68	99	100	220	1	1	67963000	234	13.27	2.02	12	0.38	26.00	171.00	731	20230113	-52.80	301	20231205	14.62	731	-52.80	20230113	301	14.62	20231205	731	-52.80	20230113	301	14.62	20231205	0.10	N	115530	100	67 억	20536	N	N	N	N
109	20231211	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	348	15	2	4.50	82441361	241855	68.85	334	351	334	432	234	333	340.91	0.03	-3891	32325	337	334	331	328	325	336	330	68	99	100	220	1	1	67963000	237	13.38	2.04	12	0.36	26.00	171.00	731	20230113	-52.39	301	20231205	15.61	731	-52.39	20230113	301	15.61	20231205	731	-52.39	20230113	301	15.61	20231205	0.10	N	115530	100	67 억	20536	N	N	N	N
110	20231211	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	343	10	2	3.00	66497480	195423	55.63	334	351	334	432	234	333	340.32	0.03	-3891	31673	337	334	331	328	325	336	330	68	99	100	220	1	1	67963000	233	13.19	2.01	12	0.29	26.00	171.00	731	20230113	-53.08	301	20231205	13.95	731	-53.08	20230113	301	13.95	20231205	731	-53.08	20230113	301	13.95	20231205	0.10	N	115530	100	67 억	20536	N	N	N	N
111	20231211	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	342	9	2	2.70	58263617	171342	48.77	334	351	334	432	234	333	340.09	0.03	-3891	31714	337	334	331	328	325	336	330	68	99	100	220	1	1	67963000	232	13.15	2.00	12	0.25	26.00	171.00	731	20230113	-53.21	301	20231205	13.62	731	-53.21	20230113	301	13.62	20231205	731	-53.21	20230113	301	13.62	20231205	0.10	N	115530	100	67 억	20536	N	N	N	N
112	20231211	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	348	15	2	4.50	55250189	162544	46.27	334	351	334	432	234	333	339.96	0.03	-3891	28547	337	334	331	328	325	336	330	68	99	100	220	1	1	67963000	237	13.38	2.04	12	0.24	26.00	171.00	731	20230113	-52.39	301	20231205	15.61	731	-52.39	20230113	301	15.61	20231205	731	-52.39	20230113	301	15.61	20231205	0.10	N	115530	100	67 억	20536	N	N	N	N
113	20231211	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	347	14	2	4.20	35495324	104648	29.79	334	351	334	432	234	333	339.26	0.03	-3891	7368	337	334	331	328	325	336	330	68	99	100	220	1	1	67963000	236	13.35	2.03	12	0.15	26.00	171.00	731	20230113	-52.53	301	20231205	15.28	731	-52.53	20230113	301	15.28	20231205	731	-52.53	20230113	301	15.28	20231205	0.10	N	115530	100	67 억	20536	N	N	N	N
114	20231208	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	333	3	2	0.91	113387195	343151	86.85	330	334	328	429	231	330	330.43	0.03	0	3891	363	346	333	316	303	355	325	68	99	100	220	1	1	67963000	226	12.81	1.95	12	0.50	26.00	171.00	731	20230113	-54.45	301	20231205	10.63	731	-54.45	20230113	301	10.63	20231205	731	-54.45	20230113	301	10.63	20231205	0.11	N	115530	100	67 억	20536	N	N	N	N
115	20231208	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	330	0	3	0.00	95084068	287828	72.85	330	334	328	429	231	330	330.35	0.03	0	8959	363	346	333	316	303	355	325	68	99	100	220	1	1	67963000	224	12.69	1.93	12	0.42	26.00	171.00	731	20230113	-54.86	301	20231205	9.63	731	-54.86	20230113	301	9.63	20231205	731	-54.86	20230113	301	9.63	20231205	0.11	N	115530	100	67 억	20536	N	N	N	N
116	20231208	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	332	2	2	0.61	72752710	219991	55.68	330	334	329	429	231	330	330.71	0.03	0	2120	363	346	333	316	303	355	325	68	99	100	220	1	1	67963000	226	12.77	1.94	12	0.32	26.00	171.00	731	20230113	-54.58	301	20231205	10.30	731	-54.58	20230113	301	10.30	20231205	731	-54.58	20230113	301	10.30	20231205	0.11	N	115530	100	67 억	20536	N	N	N	N
117	20231208	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	330	0	3	0.00	54933633	166159	42.05	330	334	329	429	231	330	330.61	0.03	0	1968	363	346	333	316	303	355	325	68	99	100	220	1	1	67963000	224	12.69	1.93	12	0.24	26.00	171.00	731	20230113	-54.86	301	20231205	9.63	731	-54.86	20230113	301	9.63	20231205	731	-54.86	20230113	301	9.63	20231205	0.11	N	115530	100	67 억	20536	N	N	N	N
118	20231208	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	331	1	2	0.30	47379079	143245	36.26	330	334	330	429	231	330	330.76	0.03	0	1389	363	346	333	316	303	355	325	68	99	100	220	1	1	67963000	225	12.73	1.94	12	0.21	26.00	171.00	731	20230113	-54.72	301	20231205	9.97	731	-54.72	20230113	301	9.97	20231205	731	-54.72	20230113	301	9.97	20231205	0.11	N	115530	100	67 억	20536	N	N	N	N
119	20231208	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	332	2	2	0.61	33675682	101749	25.75	330	334	330	429	231	330	330.97	0.03	0	1566	363	346	333	316	303	355	325	68	99	100	220	1	1	67963000	226	12.77	1.94	12	0.15	26.00	171.00	731	20230113	-54.58	301	20231205	10.30	731	-54.58	20230113	301	10.30	20231205	731	-54.58	20230113	301	10.30	20231205	0.11	N	115530	100	67 억	20536	N	N	N	N
120	20231208	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	333	3	2	0.91	28065611	84806	21.46	330	334	330	429	231	330	330.94	0.03	0	610	363	346	333	316	303	355	325	68	99	100	220	1	1	67963000	226	12.81	1.95	12	0.12	26.00	171.00	731	20230113	-54.45	301	20231205	10.63	731	-54.45	20230113	301	10.63	20231205	731	-54.45	20230113	301	10.63	20231205	0.11	N	115530	100	67 억	20536	N	N	N	N
121	20231208	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	334	4	2	1.21	17872812	54047	13.68	330	334	330	429	231	330	330.69	0.03	0	-2271	363	346	333	316	303	355	325	68	99	100	220	1	1	67963000	227	12.85	1.95	12	0.08	26.00	171.00	731	20230113	-54.31	301	20231205	10.96	731	-54.31	20230113	301	10.96	20231205	731	-54.31	20230113	301	10.96	20231205	0.11	N	115530	100	67 억	20536	N	N	N	N
122	20231207	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	330	10	2	3.12	130167511	395090	82.60	320	350	320	416	224	320	329.51	0.01	0	-261	330	325	319	314	308	322	311	68	96	100	210	1	1	67963000	224	12.69	1.93	12	0.58	26.00	171.00	731	20230113	-54.86	301	20231205	9.63	731	-54.86	20230113	301	9.63	20231205	731	-54.86	20230113	301	9.63	20231205	0.11	N	115530	100	67 억	8354	N	N	N	N
123	20231207	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	329	9	2	2.81	122012265	370290	77.41	320	350	320	416	224	320	329.55	0.01	0	1440	330	325	319	314	308	322	311	68	96	100	210	1	1	67963000	224	12.65	1.92	12	0.54	26.00	171.00	731	20230113	-54.99	301	20231205	9.30	731	-54.99	20230113	301	9.30	20231205	731	-54.99	20230113	301	9.30	20231205	0.11	N	115530	100	67 억	8354	N	N	N	N
124	20231207	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	326	6	2	1.88	114153349	346325	72.40	320	350	320	416	224	320	329.66	0.01	0	1441	330	325	319	314	308	322	311	68	96	100	210	1	1	67963000	222	12.54	1.91	12	0.51	26.00	171.00	731	20230113	-55.40	301	20231205	8.31	731	-55.40	20230113	301	8.31	20231205	731	-55.40	20230113	301	8.31	20231205	0.11	N	115530	100	67 억	8354	N	N	N	N
125	20231207	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	328	8	2	2.50	112005228	339750	71.03	320	350	320	416	224	320	329.72	0.01	0	1201	330	325	319	314	308	322	311	68	96	100	210	1	1	67963000	223	12.62	1.92	12	0.50	26.00	171.00	731	20230113	-55.13	301	20231205	8.97	731	-55.13	20230113	301	8.97	20231205	731	-55.13	20230113	301	8.97	20231205	0.11	N	115530	100	67 억	8354	N	N	N	N
126	20231207	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	328	8	2	2.50	104673515	317329	66.34	320	350	320	416	224	320	329.92	0.01	0	1201	330	325	319	314	308	322	311	68	96	100	210	1	1	67963000	223	12.62	1.92	12	0.47	26.00	171.00	731	20230113	-55.13	301	20231205	8.97	731	-55.13	20230113	301	8.97	20231205	731	-55.13	20230113	301	8.97	20231205	0.11	N	115530	100	67 억	8354	N	N	N	N
127	20231207	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	328	8	2	2.50	98807731	299458	62.60	320	350	320	416	224	320	330.02	0.01	0	-391	330	325	319	314	308	322	311	68	96	100	210	1	1	67963000	223	12.62	1.92	12	0.44	26.00	171.00	731	20230113	-55.13	301	20231205	8.97	731	-55.13	20230113	301	8.97	20231205	731	-55.13	20230113	301	8.97	20231205	0.11	N	115530	100	67 억	8354	N	N	N	N
128	20231207	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	328	8	2	2.50	86949808	263437	55.07	320	350	320	416	224	320	330.13	0.01	0	-69	330	325	319	314	308	322	311	68	96	100	210	1	1	67963000	223	12.62	1.92	12	0.39	26.00	171.00	731	20230113	-55.13	301	20231205	8.97	731	-55.13	20230113	301	8.97	20231205	731	-55.13	20230113	301	8.97	20231205	0.11	N	115530	100	67 억	8354	N	N	N	N
129	20231207	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	338	18	2	5.62	50387633	153557	32.10	320	350	320	416	224	320	328.24	0.01	0	-10974	330	325	319	314	308	322	311	68	96	100	210	1	1	67963000	230	13.00	1.98	12	0.23	26.00	171.00	731	20230113	-53.76	301	20231205	12.29	731	-53.76	20230113	301	12.29	20231205	731	-53.76	20230113	301	12.29	20231205	0.11	N	115530	100	67 억	8354	N	N	N	N
130	20231206	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	320	-6	5	-1.84	152918715	478265	51.41	323	324	313	423	229	326	319.71	0.00	0	48996	385	355	328	298	271	342	285	68	97	100	220	1	1	67963000	217	12.31	1.87	12	0.70	26.00	171.00	731	20230113	-56.22	301	20231205	6.31	731	-56.22	20230113	301	6.31	20231205	731	-56.22	20230113	301	6.31	20231205	0.11	N	115530	100	67 억	0	N	N	N	N
131	20231206	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	320	-6	5	-1.84	148128395	463289	49.80	323	324	313	423	229	326	319.70	0.00	0	48358	385	355	328	298	271	342	285	68	97	100	220	1	1	67963000	217	12.31	1.87	12	0.68	26.00	171.00	731	20230113	-56.22	301	20231205	6.31	731	-56.22	20230113	301	6.31	20231205	731	-56.22	20230113	301	6.31	20231205	0.11	N	115530	100	67 억	0	N	N	N	N
132	20231206	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	321	-5	5	-1.53	142315323	445109	47.85	323	324	313	423	229	326	319.70	0.00	0	47007	385	355	328	298	271	342	285	68	97	100	220	1	1	67963000	218	12.35	1.88	12	0.65	26.00	171.00	731	20230113	-56.09	301	20231205	6.64	731	-56.09	20230113	301	6.64	20231205	731	-56.09	20230113	301	6.64	20231205	0.11	N	115530	100	67 억	0	N	N	N	N
133	20231206	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	318	-8	5	-2.45	101104240	316426	34.01	323	324	313	423	229	326	319.48	0.00	0	30911	385	355	328	298	271	342	285	68	97	100	220	1	1	67963000	216	12.23	1.86	12	0.47	26.00	171.00	731	20230113	-56.50	301	20231205	5.65	731	-56.50	20230113	301	5.65	20231205	731	-56.50	20230113	301	5.65	20231205	0.11	N	115530	100	67 억	0	N	N	N	N
134	20231206	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	320	-6	5	-1.84	71038621	221346	23.79	323	324	313	423	229	326	320.89	0.00	0	14695	385	355	328	298	271	342	285	68	97	100	220	1	1	67963000	217	12.31	1.87	12	0.33	26.00	171.00	731	20230113	-56.22	301	20231205	6.31	731	-56.22	20230113	301	6.31	20231205	731	-56.22	20230113	301	6.31	20231205	0.11	N	115530	100	67 억	0	N	N	N	N
135	20231206	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	322	-4	5	-1.23	64182826	199907	21.49	323	324	313	423	229	326	321.01	0.00	0	10654	385	355	328	298	271	342	285	68	97	100	220	1	1	67963000	219	12.38	1.88	12	0.29	26.00	171.00	731	20230113	-55.95	301	20231205	6.98	731	-55.95	20230113	301	6.98	20231205	731	-55.95	20230113	301	6.98	20231205	0.11	N	115530	100	67 억	0	N	N	N	N
136	20231206	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	322	-4	5	-1.23	36850622	114772	12.34	323	324	313	423	229	326	320.99	0.00	0	4252	385	355	328	298	271	342	285	68	97	100	220	1	1	67963000	219	12.38	1.88	12	0.17	26.00	171.00	731	20230113	-55.95	301	20231205	6.98	731	-55.95	20230113	301	6.98	20231205	731	-55.95	20230113	301	6.98	20231205	0.11	N	115530	100	67 억	0	N	N	N	N
137	20231206	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	320	-6	5	-1.84	23817162	73732	7.93	323	324	320	423	229	326	322.94	0.00	0	-1491	385	355	328	298	271	342	285	68	97	100	220	1	1	67963000	217	12.31	1.87	12	0.11	26.00	171.00	731	20230113	-56.22	301	20231205	6.31	731	-56.22	20230113	301	6.31	20231205	731	-56.22	20230113	301	6.31	20231205	0.11	N	115530	100	67 억	0	N	N	N	N
138	20231205	160707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	326	-32	5	-8.94	305231079	913858	179.97	358	358	301	465	251	358	333.99	0.14	0	-137618	378	367	356	345	334	362	340	68	107	100	240	1	1	67963000	222	12.54	1.91	12	1.34	26.00	171.00	731	20230113	-55.40	301	20231205	8.31	731	-55.40	20230113	301	8.31	20231205	731	-55.40	20230113	301	8.31	20231205	0.11	N	115530	100	67 억	96851	N	N	N	N
139	20231205	150703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	320	-38	5	-10.61	285820333	854028	168.19	358	358	301	465	251	358	334.65	0.14	0	-134831	378	367	356	345	334	362	340	68	107	100	240	1	1	67963000	217	12.31	1.87	12	1.26	26.00	171.00	731	20230113	-56.22	301	20231205	6.31	731	-56.22	20230113	301	6.31	20231205	731	-56.22	20230113	301	6.31	20231205	0.11	N	115530	100	67 억	96851	N	N	N	N
140	20231205	140703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	334	-24	5	-6.70	197123096	578696	113.96	358	358	330	465	251	358	340.61	0.14	0	-85586	378	367	356	345	334	362	340	68	107	100	240	1	1	67963000	227	12.85	1.95	12	0.85	26.00	171.00	731	20230113	-54.31	330	20231205	1.21	731	-54.31	20230113	330	1.21	20231205	731	-54.31	20230113	330	1.21	20231205	0.11	N	115530	100	67 억	96851	N	N	N	N
141	20231205	130701	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	339	-19	5	-5.31	145716470	424841	83.67	358	358	334	465	251	358	342.97	0.14	0	-70921	378	367	356	345	334	362	340	68	107	100	240	1	1	67963000	230	13.04	1.98	12	0.63	26.00	171.00	731	20230113	-53.63	334	20231205	1.50	731	-53.63	20230113	334	1.50	20231205	731	-53.63	20230113	334	1.50	20231205	0.11	N	115530	100	67 억	96851	N	N	N	N
142	20231205	120657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	338	-20	5	-5.59	133693446	389240	76.65	358	358	334	465	251	358	343.45	0.14	0	-68488	378	367	356	345	334	362	340	68	107	100	240	1	1	67963000	230	13.00	1.98	12	0.57	26.00	171.00	731	20230113	-53.76	334	20231205	1.20	731	-53.76	20230113	334	1.20	20231205	731	-53.76	20230113	334	1.20	20231205	0.11	N	115530	100	67 억	96851	N	N	N	N
143	20231205	110657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	339	-19	5	-5.31	113681665	329774	64.94	358	358	334	465	251	358	344.70	0.14	0	-67917	378	367	356	345	334	362	340	68	107	100	240	1	1	67963000	230	13.04	1.98	12	0.49	26.00	171.00	731	20230113	-53.63	334	20231205	1.50	731	-53.63	20230113	334	1.50	20231205	731	-53.63	20230113	334	1.50	20231205	0.11	N	115530	100	67 억	96851	N	N	N	N
144	20231205	100700	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	346	-12	5	-3.35	59452634	169746	33.43	358	358	341	465	251	358	350.21	0.14	0	-69079	378	367	356	345	334	362	340	68	107	100	240	1	1	67963000	235	13.31	2.02	12	0.25	26.00	171.00	731	20230113	-52.67	341	20231205	1.47	731	-52.67	20230113	341	1.47	20231205	731	-52.67	20230113	341	1.47	20231205	0.11	N	115530	100	67 억	96851	N	N	N	N
145	20231205	090657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	347	-11	5	-3.07	41207135	116849	23.01	358	358	341	465	251	358	352.62	0.14	0	-59253	378	367	356	345	334	362	340	68	107	100	240	1	1	67963000	236	13.35	2.03	12	0.17	26.00	171.00	731	20230113	-52.53	341	20231205	1.76	731	-52.53	20230113	341	1.76	20231205	731	-52.53	20230113	341	1.76	20231205	0.11	N	115530	100	67 억	96851	N	N	N	N
146	20231204	160655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	358	-11	5	-2.98	178368722	507091	134.59	367	367	345	479	259	369	351.74	0.16	0	-11886	395	381	374	360	353	378	357	68	110	100	250	1	1	67963000	243	13.77	2.09	12	0.75	26.00	171.00	731	20230113	-51.03	345	20231204	3.77	731	-51.03	20230113	345	3.77	20231204	731	-51.03	20230113	345	3.77	20231204	0.11	N	115530	100	67 억	106932	N	N	N	N
147	20231204	150658	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	357	-12	5	-3.25	167954002	477875	126.83	367	367	345	479	259	369	351.46	0.16	0	-11423	395	381	374	360	353	378	357	68	110	100	250	1	1	67963000	243	13.73	2.09	12	0.70	26.00	171.00	731	20230113	-51.16	345	20231204	3.48	731	-51.16	20230113	345	3.48	20231204	731	-51.16	20230113	345	3.48	20231204	0.11	N	115530	100	67 억	106932	N	N	N	N
148	20231204	140653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	347	-22	5	-5.96	129746218	368890	97.91	367	367	345	479	259	369	351.71	0.16	0	-1286	395	381	374	360	353	378	357	68	110	100	250	1	1	67963000	236	13.35	2.03	12	0.54	26.00	171.00	731	20230113	-52.53	345	20231204	0.58	731	-52.53	20230113	345	0.58	20231204	731	-52.53	20230113	345	0.58	20231204	0.11	N	115530	100	67 억	106932	N	N	N	N
149	20231204	130652	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	348	-21	5	-5.69	116252828	330011	87.59	367	367	346	479	259	369	352.26	0.16	0	-2325	395	381	374	360	353	378	357	68	110	100	250	1	1	67963000	237	13.38	2.04	12	0.49	26.00	171.00	731	20230113	-52.39	346	20231204	0.58	731	-52.39	20230113	346	0.58	20231204	731	-52.39	20230113	346	0.58	20231204	0.11	N	115530	100	67 억	106932	N	N	N	N
150	20231204	120652	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	350	-19	5	-5.15	84475321	238680	63.35	367	367	346	479	259	369	353.92	0.16	0	-4142	395	381	374	360	353	378	357	68	110	100	250	1	1	67963000	238	13.46	2.05	12	0.35	26.00	171.00	731	20230113	-52.12	346	20231204	1.16	731	-52.12	20230113	346	1.16	20231204	731	-52.12	20230113	346	1.16	20231204	0.11	N	115530	100	67 억	106932	N	N	N	N
151	20231204	110655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	356	-13	5	-3.52	64429846	181826	48.26	367	367	346	479	259	369	354.34	0.16	0	-9477	395	381	374	360	353	378	357	68	110	100	250	1	1	67963000	242	13.69	2.08	12	0.27	26.00	171.00	731	20230113	-51.30	346	20231204	2.89	731	-51.30	20230113	346	2.89	20231204	731	-51.30	20230113	346	2.89	20231204	0.11	N	115530	100	67 억	106932	N	N	N	N
152	20231204	100654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	351	-18	5	-4.88	54172495	152785	40.55	367	367	346	479	259	369	354.55	0.16	0	-4041	395	381	374	360	353	378	357	68	110	100	250	1	1	67963000	239	13.50	2.05	12	0.22	26.00	171.00	731	20230113	-51.98	346	20231204	1.45	731	-51.98	20230113	346	1.45	20231204	731	-51.98	20230113	346	1.45	20231204	0.11	N	115530	100	67 억	106932	N	N	N	N
153	20231204	090654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	359	-10	5	-2.71	21825412	60510	16.06	367	367	351	479	259	369	360.67	0.16	0	-7176	395	381	374	360	353	378	357	68	110	100	250	1	1	67963000	244	13.81	2.10	12	0.09	26.00	171.00	731	20230113	-50.89	351	20231204	2.28	731	-50.89	20230113	351	2.28	20231204	731	-50.89	20230113	351	2.28	20231204	0.11	N	115530	100	67 억	106932	N	N	N	N
154	20231201	160654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	369	-20	5	-5.14	137425307	367793	180.44	388	388	367	505	273	389	373.67	0.18	0	-14455	395	391	386	382	377	389	380	68	116	100	260	1	1	67963000	251	14.19	2.16	12	0.54	26.00	171.00	731	20230113	-49.52	367	20231201	0.54	731	-49.52	20230113	367	0.54	20231201	731	-49.52	20230113	367	0.54	20231201	0.11	N	115530	100	67 억	120813	N	N	N	N
155	20231201	150653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	372	-17	5	-4.37	115774797	309272	151.73	388	388	367	505	273	389	374.33	0.18	0	-14769	395	391	386	382	377	389	380	68	116	100	260	1	1	67963000	253	14.31	2.18	12	0.46	26.00	171.00	731	20230113	-49.11	367	20231201	1.36	731	-49.11	20230113	367	1.36	20231201	731	-49.11	20230113	367	1.36	20231201	0.11	N	115530	100	67 억	120813	N	N	N	N
156	20231201	140652	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	375	-14	5	-3.60	91980397	245465	120.42	388	388	367	505	273	389	374.70	0.18	0	-3330	395	391	386	382	377	389	380	68	116	100	260	1	1	67963000	255	14.42	2.19	12	0.36	26.00	171.00	731	20230113	-48.70	367	20231201	2.18	731	-48.70	20230113	367	2.18	20231201	731	-48.70	20230113	367	2.18	20231201	0.11	N	115530	100	67 억	120813	N	N	N	N
157	20231201	130655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	375	-14	5	-3.60	89885635	239872	117.68	388	388	367	505	273	389	374.70	0.18	0	-3330	395	391	386	382	377	389	380	68	116	100	260	1	1	67963000	255	14.42	2.19	12	0.35	26.00	171.00	731	20230113	-48.70	367	20231201	2.18	731	-48.70	20230113	367	2.18	20231201	731	-48.70	20230113	367	2.18	20231201	0.11	N	115530	100	67 억	120813	N	N	N	N
158	20231201	120658	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	376	-13	5	-3.34	87190434	232676	114.15	388	388	367	505	273	389	374.71	0.18	0	-3246	395	391	386	382	377	389	380	68	116	100	260	1	1	67963000	256	14.46	2.20	12	0.34	26.00	171.00	731	20230113	-48.56	367	20231201	2.45	731	-48.56	20230113	367	2.45	20231201	731	-48.56	20230113	367	2.45	20231201	0.11	N	115530	100	67 억	120813	N	N	N	N
159	20231201	110654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	378	-11	5	-2.83	74882638	199776	98.01	388	388	367	505	273	389	374.81	0.18	0	-13175	395	391	386	382	377	389	380	68	116	100	260	1	1	67963000	257	14.54	2.21	12	0.29	26.00	171.00	731	20230113	-48.29	367	20231201	3.00	731	-48.29	20230113	367	3.00	20231201	731	-48.29	20230113	367	3.00	20231201	0.11	N	115530	100	67 억	120813	N	N	N	N
160	20231201	100659	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	375	-14	5	-3.60	65365203	174494	85.61	388	388	367	505	273	389	374.57	0.18	0	-13175	395	391	386	382	377	389	380	68	116	100	260	1	1	67963000	255	14.42	2.19	12	0.26	26.00	171.00	731	20230113	-48.70	367	20231201	2.18	731	-48.70	20230113	367	2.18	20231201	731	-48.70	20230113	367	2.18	20231201	0.11	N	115530	100	67 억	120813	N	N	N	N
161	20231201	090651	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	378	-11	5	-2.83	10524358	27477	13.48	388	388	370	505	273	389	382.94	0.18	0	-3152	395	391	386	382	377	389	380	68	116	100	260	1	1	67963000	257	14.54	2.21	12	0.04	26.00	171.00	731	20230113	-48.29	370	20231201	2.16	731	-48.29	20230113	370	2.16	20231201	731	-48.29	20230113	370	2.16	20231201	0.11	N	115530	100	67 억	120813	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History