KissMeData/193250/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146745151	178974	149.99	799	845	794	1033	557	795	819.92	0.47	5219	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	298463	N	N	N	N
3	20231229	151010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146745151	178974	149.99	799	845	794	1033	557	795	819.92	0.47	5219	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	298463	N	N	N	N
4	20231229	141008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146745151	178974	149.99	799	845	794	1033	557	795	819.92	0.47	5219	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	298463	N	N	N	N
5	20231229	131009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146745151	178974	149.99	799	845	794	1033	557	795	819.92	0.47	5219	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	298463	N	N	N	N
6	20231229	121012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146745151	178974	149.99	799	845	794	1033	557	795	819.92	0.47	5219	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	298463	N	N	N	N
7	20231229	110926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146745151	178974	149.99	799	845	794	1033	557	795	819.92	0.47	5219	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	298463	N	N	N	N
8	20231229	100936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146745151	178974	149.99	799	845	794	1033	557	795	819.92	0.47	5219	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	298463	N	N	N	N
9	20231229	090935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146745151	178974	149.99	799	845	794	1033	557	795	819.92	0.47	5219	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	298463	N	N	N	N
10	20231228	160925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	31	2	3.90	146682437	178898	149.93	799	845	794	1033	557	795	819.92	0.46	0	5465	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	523	7.18	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.37	N	193250	100	63 억	293244	N	N	N	N
11	20231228	150933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	30	2	3.77	141079338	172117	144.25	799	845	794	1033	557	795	819.67	0.46	0	4712	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	522	7.17	0.58	12	0.27	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.37	N	193250	100	63 억	293244	N	N	N	N
12	20231228	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	17	2	2.14	85589769	105290	88.24	799	845	794	1033	557	795	812.90	0.46	0	5814	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	514	7.06	0.57	12	0.17	115.00	1427.00	1562	20230203	-48.02	745	20231030	8.99	1562	-48.02	20230203	745	8.99	20231030	1562	-48.02	20230203	745	8.99	20231030	1.37	N	193250	100	63 억	293244	N	N	N	N
13	20231228	130924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	17	2	2.14	29780741	36942	30.96	799	813	794	1033	557	795	806.15	0.46	0	3746	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	514	7.06	0.57	12	0.06	115.00	1427.00	1562	20230203	-48.02	745	20231030	8.99	1562	-48.02	20230203	745	8.99	20231030	1562	-48.02	20230203	745	8.99	20231030	1.37	N	193250	100	63 억	293244	N	N	N	N
14	20231228	120928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	809	14	2	1.76	22805138	28342	23.75	799	810	794	1033	557	795	804.64	0.46	0	3118	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	512	7.03	0.57	12	0.04	115.00	1427.00	1562	20230203	-48.21	745	20231030	8.59	1562	-48.21	20230203	745	8.59	20231030	1562	-48.21	20230203	745	8.59	20231030	1.37	N	193250	100	63 억	293244	N	N	N	N
15	20231228	110929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	805	10	2	1.26	18980945	23598	19.78	799	810	794	1033	557	795	804.35	0.46	0	2793	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	510	7.00	0.56	12	0.04	115.00	1427.00	1562	20230203	-48.46	745	20231030	8.05	1562	-48.46	20230203	745	8.05	20231030	1562	-48.46	20230203	745	8.05	20231030	1.37	N	193250	100	63 억	293244	N	N	N	N
16	20231228	100925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	805	10	2	1.26	16674534	20735	17.38	799	810	794	1033	557	795	804.17	0.46	0	2134	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	510	7.00	0.56	12	0.03	115.00	1427.00	1562	20230203	-48.46	745	20231030	8.05	1562	-48.46	20230203	745	8.05	20231030	1562	-48.46	20230203	745	8.05	20231030	1.37	N	193250	100	63 억	293244	N	N	N	N
17	20231228	090930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	800	5	2	0.63	700492	876	0.73	799	800	799	1033	557	795	799.65	0.46	0	-812	824	809	796	781	768	817	789	63	238	100	550	1	1	63323377	507	6.96	0.56	12	0.00	115.00	1427.00	1562	20230203	-48.78	745	20231030	7.38	1562	-48.78	20230203	745	7.38	20231030	1562	-48.78	20230203	745	7.38	20231030	1.37	N	193250	100	63 억	293244	N	N	N	N
18	20231227	160916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	795	1	2	0.13	94428342	119255	57.98	786	811	783	1032	556	794	791.82	0.46	0	1570	874	833	796	755	718	815	737	63	238	100	550	1	1	63323377	503	6.91	0.56	12	0.19	115.00	1427.00	1562	20230203	-49.10	745	20231030	6.71	1562	-49.10	20230203	745	6.71	20231030	1562	-49.10	20230203	745	6.71	20231030	1.38	N	193250	100	63 억	291686	N	N	N	N
19	20231227	150930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	798	4	2	0.50	88931774	112358	54.63	786	811	783	1032	556	794	791.50	0.46	0	1192	874	833	796	755	718	815	737	63	238	100	550	1	1	63323377	505	6.94	0.56	12	0.18	115.00	1427.00	1562	20230203	-48.91	745	20231030	7.11	1562	-48.91	20230203	745	7.11	20231030	1562	-48.91	20230203	745	7.11	20231030	1.38	N	193250	100	63 억	291686	N	N	N	N
20	20231227	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	792	-2	5	-0.25	67094805	84846	41.25	786	811	783	1032	556	794	790.78	0.46	0	1898	874	833	796	755	718	815	737	63	238	100	550	1	1	63323377	502	6.89	0.56	12	0.13	115.00	1427.00	1562	20230203	-49.30	745	20231030	6.31	1562	-49.30	20230203	745	6.31	20231030	1562	-49.30	20230203	745	6.31	20231030	1.38	N	193250	100	63 억	291686	N	N	N	N
21	20231227	130917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	0	3	0.00	61105132	77287	37.58	786	811	783	1032	556	794	790.63	0.46	0	2448	874	833	796	755	718	815	737	63	238	100	550	1	1	63323377	503	6.90	0.56	12	0.12	115.00	1427.00	1562	20230203	-49.17	745	20231030	6.58	1562	-49.17	20230203	745	6.58	20231030	1562	-49.17	20230203	745	6.58	20231030	1.38	N	193250	100	63 억	291686	N	N	N	N
22	20231227	120919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	0	3	0.00	58220680	73647	35.81	786	811	783	1032	556	794	790.54	0.46	0	3769	874	833	796	755	718	815	737	63	238	100	550	1	1	63323377	503	6.90	0.56	12	0.12	115.00	1427.00	1562	20230203	-49.17	745	20231030	6.58	1562	-49.17	20230203	745	6.58	20231030	1562	-49.17	20230203	745	6.58	20231030	1.38	N	193250	100	63 억	291686	N	N	N	N
23	20231227	110926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	792	-2	5	-0.25	35623985	45198	21.97	786	811	783	1032	556	794	788.18	0.46	0	3607	874	833	796	755	718	815	737	63	238	100	550	1	1	63323377	502	6.89	0.56	12	0.07	115.00	1427.00	1562	20230203	-49.30	745	20231030	6.31	1562	-49.30	20230203	745	6.31	20231030	1562	-49.30	20230203	745	6.31	20231030	1.38	N	193250	100	63 억	291686	N	N	N	N
24	20231227	100926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	787	-7	5	-0.88	15595127	19731	9.59	786	811	784	1032	556	794	790.39	0.46	0	-3187	874	833	796	755	718	815	737	63	238	100	550	1	1	63323377	498	6.84	0.55	12	0.03	115.00	1427.00	1562	20230203	-49.62	745	20231030	5.64	1562	-49.62	20230203	745	5.64	20231030	1562	-49.62	20230203	745	5.64	20231030	1.38	N	193250	100	63 억	291686	N	N	N	N
25	20231227	090928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	801	7	2	0.88	1331767	1688	0.82	786	811	786	1032	556	794	788.96	0.46	0	-428	874	833	796	755	718	815	737	63	238	100	550	1	1	63323377	507	6.97	0.56	12	0.00	115.00	1427.00	1562	20230203	-48.72	745	20231030	7.52	1562	-48.72	20230203	745	7.52	20231030	1562	-48.72	20230203	745	7.52	20231030	1.38	N	193250	100	63 억	291686	N	N	N	N
26	20231226	160927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	-29	5	-3.52	163950684	202463	111.73	818	837	759	1069	577	823	809.78	0.52	0	-35179	863	842	829	808	795	853	819	63	246	100	570	1	1	63323377	503	6.90	0.56	12	0.32	115.00	1427.00	1562	20230203	-49.17	745	20231030	6.58	1562	-49.17	20230203	745	6.58	20231030	1562	-49.17	20230203	745	6.58	20231030	1.45	N	193250	100	63 억	326627	N	N	N	N
27	20231226	150925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-13	5	-1.58	116218921	142369	78.57	818	837	807	1069	577	823	816.32	0.52	0	-29230	863	842	829	808	795	853	819	63	246	100	570	1	1	63323377	513	7.04	0.57	12	0.22	115.00	1427.00	1562	20230203	-48.14	745	20231030	8.72	1562	-48.14	20230203	745	8.72	20231030	1562	-48.14	20230203	745	8.72	20231030	1.45	N	193250	100	63 억	326627	N	N	N	N
28	20231226	140929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	809	-14	5	-1.70	98451858	120389	66.44	818	837	809	1069	577	823	817.78	0.52	0	-15290	863	842	829	808	795	853	819	63	246	100	570	1	1	63323377	512	7.03	0.57	12	0.19	115.00	1427.00	1562	20230203	-48.21	745	20231030	8.59	1562	-48.21	20230203	745	8.59	20231030	1562	-48.21	20230203	745	8.59	20231030	1.45	N	193250	100	63 억	326627	N	N	N	N
29	20231226	130925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	811	-12	5	-1.46	89201351	108972	60.14	818	837	809	1069	577	823	818.57	0.52	0	-9640	863	842	829	808	795	853	819	63	246	100	570	1	1	63323377	514	7.05	0.57	12	0.17	115.00	1427.00	1562	20230203	-48.08	745	20231030	8.86	1562	-48.08	20230203	745	8.86	20231030	1562	-48.08	20230203	745	8.86	20231030	1.45	N	193250	100	63 억	326627	N	N	N	N
30	20231226	120925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	811	-12	5	-1.46	77593621	94656	52.24	818	837	810	1069	577	823	819.74	0.52	0	-7454	863	842	829	808	795	853	819	63	246	100	570	1	1	63323377	514	7.05	0.57	12	0.15	115.00	1427.00	1562	20230203	-48.08	745	20231030	8.86	1562	-48.08	20230203	745	8.86	20231030	1562	-48.08	20230203	745	8.86	20231030	1.45	N	193250	100	63 억	326627	N	N	N	N
31	20231226	110929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	821	-2	5	-0.24	60883366	74145	40.92	818	837	817	1069	577	823	821.14	0.52	0	-2672	863	842	829	808	795	853	819	63	246	100	570	1	1	63323377	520	7.14	0.58	12	0.12	115.00	1427.00	1562	20230203	-47.44	745	20231030	10.20	1562	-47.44	20230203	745	10.20	20231030	1562	-47.44	20230203	745	10.20	20231030	1.45	N	193250	100	63 억	326627	N	N	N	N
32	20231226	100924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	2	2	0.24	39721588	48276	26.64	818	837	817	1069	577	823	822.80	0.52	0	70	863	842	829	808	795	853	819	63	246	100	570	1	1	63323377	522	7.17	0.58	12	0.08	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.45	N	193250	100	63 억	326627	N	N	N	N
33	20231226	090927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	-4	5	-0.49	4392715	5370	2.96	818	823	817	1069	577	823	818.01	0.52	0	-244	863	842	829	808	795	853	819	63	246	100	570	1	1	63323377	519	7.12	0.57	12	0.01	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.45	N	193250	100	63 억	326627	N	N	N	N
34	20231222	160912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	823	4	2	0.49	149933617	181121	195.57	818	850	816	1064	574	819	827.81	0.53	0	-10643	850	834	824	808	798	842	816	63	245	100	570	1	1	63323377	521	7.16	0.58	12	0.29	115.00	1427.00	1562	20230203	-47.31	745	20231030	10.47	1562	-47.31	20230203	745	10.47	20231030	1562	-47.31	20230203	745	10.47	20231030	1.44	N	193250	100	63 억	337508	N	N	N	N
35	20231222	150910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	823	4	2	0.49	146192377	176569	190.65	818	850	816	1064	574	819	827.96	0.53	0	-9580	850	834	824	808	798	842	816	63	245	100	570	1	1	63323377	521	7.16	0.58	12	0.28	115.00	1427.00	1562	20230203	-47.31	745	20231030	10.47	1562	-47.31	20230203	745	10.47	20231030	1562	-47.31	20230203	745	10.47	20231030	1.44	N	193250	100	63 억	337508	N	N	N	N
36	20231222	140907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	6	2	0.73	142443786	172024	185.74	818	850	816	1064	574	819	828.05	0.53	0	-7638	850	834	824	808	798	842	816	63	245	100	570	1	1	63323377	522	7.17	0.58	12	0.27	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.44	N	193250	100	63 억	337508	N	N	N	N
37	20231222	130909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	0	3	0.00	60079559	72453	78.23	818	835	816	1064	574	819	829.22	0.53	0	-2091	850	834	824	808	798	842	816	63	245	100	570	1	1	63323377	519	7.12	0.57	12	0.11	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.44	N	193250	100	63 억	337508	N	N	N	N
38	20231222	120907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	0	3	0.00	56426818	67986	73.41	818	835	817	1064	574	819	829.98	0.53	0	-3154	850	834	824	808	798	842	816	63	245	100	570	1	1	63323377	519	7.12	0.57	12	0.11	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.44	N	193250	100	63 억	337508	N	N	N	N
39	20231222	110907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	1	2	0.12	52332803	62982	68.01	818	835	818	1064	574	819	830.92	0.53	0	-2959	850	834	824	808	798	842	816	63	245	100	570	1	1	63323377	519	7.13	0.57	12	0.10	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.44	N	193250	100	63 억	337508	N	N	N	N
40	20231222	100904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	827	8	2	0.98	40823948	48940	52.84	818	835	818	1064	574	819	834.16	0.53	0	-1837	850	834	824	808	798	842	816	63	245	100	570	1	1	63323377	524	7.19	0.58	12	0.08	115.00	1427.00	1562	20230203	-47.06	745	20231030	11.01	1562	-47.06	20230203	745	11.01	20231030	1562	-47.06	20230203	745	11.01	20231030	1.44	N	193250	100	63 억	337508	N	N	N	N
41	20231222	090908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	823	4	2	0.49	4608619	5531	5.97	818	835	818	1064	574	819	833.23	0.53	0	-584	850	834	824	808	798	842	816	63	245	100	570	1	1	63323377	521	7.16	0.58	12	0.01	115.00	1427.00	1562	20230203	-47.31	745	20231030	10.47	1562	-47.31	20230203	745	10.47	20231030	1562	-47.31	20230203	745	10.47	20231030	1.44	N	193250	100	63 억	337508	N	N	N	N
42	20231221	160902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	0	3	0.00	76022799	92611	76.42	816	840	814	1064	574	819	820.88	0.56	0	-16830	850	834	823	807	796	842	815	63	245	100	570	1	1	63323377	519	7.12	0.57	12	0.15	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.44	N	193250	100	63 억	354333	N	N	N	N
43	20231221	150904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	1	2	0.12	71178128	86696	71.54	816	840	814	1064	574	819	821.01	0.56	0	-15975	850	834	823	807	796	842	815	63	245	100	570	1	1	63323377	519	7.13	0.57	12	0.14	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.44	N	193250	100	63 억	354333	N	N	N	N
44	20231221	140902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	816	-3	5	-0.37	69194533	84282	69.55	816	840	814	1064	574	819	820.99	0.56	0	-14862	850	834	823	807	796	842	815	63	245	100	570	1	1	63323377	517	7.10	0.57	12	0.13	115.00	1427.00	1562	20230203	-47.76	745	20231030	9.53	1562	-47.76	20230203	745	9.53	20231030	1562	-47.76	20230203	745	9.53	20231030	1.44	N	193250	100	63 억	354333	N	N	N	N
45	20231221	130900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	-5	5	-0.61	58666560	71461	58.97	816	840	814	1064	574	819	820.96	0.56	0	-8439	850	834	823	807	796	842	815	63	245	100	570	1	1	63323377	515	7.08	0.57	12	0.11	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.44	N	193250	100	63 억	354333	N	N	N	N
46	20231221	120906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	1	2	0.12	53512219	65140	53.75	816	840	814	1064	574	819	821.50	0.56	0	-7237	850	834	823	807	796	842	815	63	245	100	570	1	1	63323377	519	7.13	0.57	12	0.10	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.44	N	193250	100	63 억	354333	N	N	N	N
47	20231221	110906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	-4	5	-0.49	49701942	60487	49.92	816	840	814	1064	574	819	821.70	0.56	0	-5497	850	834	823	807	796	842	815	63	245	100	570	1	1	63323377	516	7.09	0.57	12	0.10	115.00	1427.00	1562	20230203	-47.82	745	20231030	9.40	1562	-47.82	20230203	745	9.40	20231030	1562	-47.82	20230203	745	9.40	20231030	1.44	N	193250	100	63 억	354333	N	N	N	N
48	20231221	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	828	9	2	1.10	19786696	23883	19.71	816	840	814	1064	574	819	828.48	0.56	0	-2069	850	834	823	807	796	842	815	63	245	100	570	1	1	63323377	524	7.20	0.58	12	0.04	115.00	1427.00	1562	20230203	-46.99	745	20231030	11.14	1562	-46.99	20230203	745	11.14	20231030	1562	-46.99	20230203	745	11.14	20231030	1.44	N	193250	100	63 억	354333	N	N	N	N
49	20231221	090903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	6	2	0.73	1093348	1334	1.10	816	840	814	1064	574	819	819.60	0.56	0	-463	850	834	823	807	796	842	815	63	245	100	570	1	1	63323377	522	7.17	0.58	12	0.00	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.44	N	193250	100	63 억	354333	N	N	N	N
50	20231220	160905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	5	2	0.61	99899834	120975	245.20	812	839	812	1058	570	814	825.79	0.55	0	4494	828	821	813	806	798	824	809	63	244	100	560	1	1	63323377	519	7.12	0.57	12	0.19	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.44	N	193250	100	63 억	349844	N	N	N	N
51	20231220	150950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	0	3	0.00	99253696	120183	243.59	812	839	812	1058	570	814	825.85	0.55	0	4819	828	821	813	806	798	824	809	63	244	100	560	1	1	63323377	515	7.08	0.57	12	0.19	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.44	N	193250	100	63 억	349844	N	N	N	N
52	20231220	141005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	827	13	2	1.60	76809016	92809	188.11	812	839	812	1058	570	814	827.60	0.55	0	2771	828	821	813	806	798	824	809	63	244	100	560	1	1	63323377	524	7.19	0.58	12	0.15	115.00	1427.00	1562	20230203	-47.06	745	20231030	11.01	1562	-47.06	20230203	745	11.01	20231030	1562	-47.06	20230203	745	11.01	20231030	1.44	N	193250	100	63 억	349844	N	N	N	N
53	20231220	130955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	827	13	2	1.60	72024030	87031	176.40	812	839	812	1058	570	814	827.57	0.55	0	4328	828	821	813	806	798	824	809	63	244	100	560	1	1	63323377	524	7.19	0.58	12	0.14	115.00	1427.00	1562	20230203	-47.06	745	20231030	11.01	1562	-47.06	20230203	745	11.01	20231030	1562	-47.06	20230203	745	11.01	20231030	1.44	N	193250	100	63 억	349844	N	N	N	N
54	20231220	120900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	829	15	2	1.84	65176039	78765	159.64	812	839	812	1058	570	814	827.47	0.55	0	5044	828	821	813	806	798	824	809	63	244	100	560	1	1	63323377	525	7.21	0.58	12	0.12	115.00	1427.00	1562	20230203	-46.93	745	20231030	11.28	1562	-46.93	20230203	745	11.28	20231030	1562	-46.93	20230203	745	11.28	20231030	1.44	N	193250	100	63 억	349844	N	N	N	N
55	20231220	110904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	835	21	2	2.58	59418838	71829	145.59	812	839	812	1058	570	814	827.23	0.55	0	2677	828	821	813	806	798	824	809	63	244	100	560	1	1	63323377	529	7.26	0.59	12	0.11	115.00	1427.00	1562	20230203	-46.54	745	20231030	12.08	1562	-46.54	20230203	745	12.08	20231030	1562	-46.54	20230203	745	12.08	20231030	1.44	N	193250	100	63 억	349844	N	N	N	N
56	20231220	100904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	11	2	1.35	27230806	33145	67.18	812	825	812	1058	570	814	821.57	0.55	0	3280	828	821	813	806	798	824	809	63	244	100	560	1	1	63323377	522	7.17	0.58	12	0.05	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.44	N	193250	100	63 억	349844	N	N	N	N
57	20231220	090901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	6	2	0.74	4056008	4958	10.05	812	821	812	1058	570	814	818.07	0.55	0	-302	828	821	813	806	798	824	809	63	244	100	560	1	1	63323377	519	7.13	0.57	12	0.01	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.44	N	193250	100	63 억	349844	N	N	N	N
58	20231219	160901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	2	2	0.25	40029194	49330	52.75	810	820	805	1055	569	812	811.46	0.56	0	-6084	828	819	814	805	800	817	803	63	243	100	560	1	1	63323377	515	7.08	0.57	12	0.08	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.45	N	193250	100	63 억	355928	N	N	N	N
59	20231219	150905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	3	2	0.37	36484600	44983	48.10	810	820	805	1055	569	812	811.08	0.56	0	-5867	828	819	814	805	800	817	803	63	243	100	560	1	1	63323377	516	7.09	0.57	12	0.07	115.00	1427.00	1562	20230203	-47.82	745	20231030	9.40	1562	-47.82	20230203	745	9.40	20231030	1562	-47.82	20230203	745	9.40	20231030	1.45	N	193250	100	63 억	355928	N	N	N	N
60	20231219	140900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	816	4	2	0.49	34347515	42365	45.30	810	820	805	1055	569	812	810.75	0.56	0	-5382	828	819	814	805	800	817	803	63	243	100	560	1	1	63323377	517	7.10	0.57	12	0.07	115.00	1427.00	1562	20230203	-47.76	745	20231030	9.53	1562	-47.76	20230203	745	9.53	20231030	1562	-47.76	20230203	745	9.53	20231030	1.45	N	193250	100	63 억	355928	N	N	N	N
61	20231219	130905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	0	3	0.00	19191488	23694	25.33	810	820	805	1055	569	812	809.97	0.56	0	-2412	828	819	814	805	800	817	803	63	243	100	560	1	1	63323377	514	7.06	0.57	12	0.04	115.00	1427.00	1562	20230203	-48.02	745	20231030	8.99	1562	-48.02	20230203	745	8.99	20231030	1562	-48.02	20230203	745	8.99	20231030	1.45	N	193250	100	63 억	355928	N	N	N	N
62	20231219	120908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	809	-3	5	-0.37	17672456	21818	23.33	810	820	805	1055	569	812	809.99	0.56	0	-1531	828	819	814	805	800	817	803	63	243	100	560	1	1	63323377	512	7.03	0.57	12	0.03	115.00	1427.00	1562	20230203	-48.21	745	20231030	8.59	1562	-48.21	20230203	745	8.59	20231030	1562	-48.21	20230203	745	8.59	20231030	1.45	N	193250	100	63 억	355928	N	N	N	N
63	20231219	110904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	811	-1	5	-0.12	15327974	18921	20.23	810	820	805	1055	569	812	810.10	0.56	0	-682	828	819	814	805	800	817	803	63	243	100	560	1	1	63323377	514	7.05	0.57	12	0.03	115.00	1427.00	1562	20230203	-48.08	745	20231030	8.86	1562	-48.08	20230203	745	8.86	20231030	1562	-48.08	20230203	745	8.86	20231030	1.45	N	193250	100	63 억	355928	N	N	N	N
64	20231219	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-2	5	-0.25	13703185	16914	18.09	810	820	805	1055	569	812	810.17	0.56	0	-469	828	819	814	805	800	817	803	63	243	100	560	1	1	63323377	513	7.04	0.57	12	0.03	115.00	1427.00	1562	20230203	-48.14	745	20231030	8.72	1562	-48.14	20230203	745	8.72	20231030	1562	-48.14	20230203	745	8.72	20231030	1.45	N	193250	100	63 억	355928	N	N	N	N
65	20231219	090858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	7	2	0.86	5928055	7313	7.82	810	820	810	1055	569	812	810.62	0.56	0	-903	828	819	814	805	800	817	803	63	243	100	560	1	1	63323377	519	7.12	0.57	12	0.01	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.45	N	193250	100	63 억	355928	N	N	N	N
66	20231218	160858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	-6	5	-0.73	76233443	93499	125.87	818	823	809	1063	573	818	815.35	0.58	0	-12220	833	825	817	809	801	829	813	63	245	100	570	1	1	63323377	514	7.06	0.57	12	0.15	115.00	1427.00	1562	20230203	-48.02	745	20231030	8.99	1562	-48.02	20230203	745	8.99	20231030	1562	-48.02	20230203	745	8.99	20231030	1.45	N	193250	100	63 억	368148	N	N	N	N
67	20231218	150901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	-4	5	-0.49	70918900	86961	117.07	818	823	809	1063	573	818	815.53	0.58	0	-9376	833	825	817	809	801	829	813	63	245	100	570	1	1	63323377	515	7.08	0.57	12	0.14	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.45	N	193250	100	63 억	368148	N	N	N	N
68	20231218	140857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	1	2	0.12	47551559	58371	78.58	818	823	809	1063	573	818	814.64	0.58	0	-2429	833	825	817	809	801	829	813	63	245	100	570	1	1	63323377	519	7.12	0.57	12	0.09	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.45	N	193250	100	63 억	368148	N	N	N	N
69	20231218	130857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	817	-1	5	-0.12	40388158	49613	66.79	818	823	809	1063	573	818	814.06	0.58	0	237	833	825	817	809	801	829	813	63	245	100	570	1	1	63323377	517	7.10	0.57	12	0.08	115.00	1427.00	1562	20230203	-47.70	745	20231030	9.66	1562	-47.70	20230203	745	9.66	20231030	1562	-47.70	20230203	745	9.66	20231030	1.45	N	193250	100	63 억	368148	N	N	N	N
70	20231218	120851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	-6	5	-0.73	38382421	47155	63.48	818	823	809	1063	573	818	813.96	0.58	0	1662	833	825	817	809	801	829	813	63	245	100	570	1	1	63323377	514	7.06	0.57	12	0.07	115.00	1427.00	1562	20230203	-48.02	745	20231030	8.99	1562	-48.02	20230203	745	8.99	20231030	1562	-48.02	20230203	745	8.99	20231030	1.45	N	193250	100	63 억	368148	N	N	N	N
71	20231218	110854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	811	-7	5	-0.86	35961910	44175	59.47	818	823	809	1063	573	818	814.08	0.58	0	2972	833	825	817	809	801	829	813	63	245	100	570	1	1	63323377	514	7.05	0.57	12	0.07	115.00	1427.00	1562	20230203	-48.08	745	20231030	8.86	1562	-48.08	20230203	745	8.86	20231030	1562	-48.08	20230203	745	8.86	20231030	1.45	N	193250	100	63 억	368148	N	N	N	N
72	20231218	100853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	-3	5	-0.37	10780382	13224	17.80	818	823	810	1063	573	818	815.21	0.58	0	-216	833	825	817	809	801	829	813	63	245	100	570	1	1	63323377	516	7.09	0.57	12	0.02	115.00	1427.00	1562	20230203	-47.82	745	20231030	9.40	1562	-47.82	20230203	745	9.40	20231030	1562	-47.82	20230203	745	9.40	20231030	1.45	N	193250	100	63 억	368148	N	N	N	N
73	20231218	090851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-8	5	-0.98	3096720	3815	5.14	818	818	810	1063	573	818	811.72	0.58	0	-381	833	825	817	809	801	829	813	63	245	100	570	1	1	63323377	513	7.04	0.57	12	0.01	115.00	1427.00	1562	20230203	-48.14	745	20231030	8.72	1562	-48.14	20230203	745	8.72	20231030	1562	-48.14	20230203	745	8.72	20231030	1.45	N	193250	100	63 억	368148	N	N	N	N
74	20231215	160853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	4	2	0.49	60348551	73979	44.66	815	825	809	1058	570	814	815.75	0.58	0	3585	836	825	819	808	802	822	805	63	244	100	560	1	1	63323377	518	7.11	0.57	12	0.12	115.00	1427.00	1562	20230203	-47.63	745	20231030	9.80	1562	-47.63	20230203	745	9.80	20231030	1562	-47.63	20230203	745	9.80	20231030	1.46	N	193250	100	63 억	364563	N	N	N	N
75	20231215	150856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	821	7	2	0.86	58992283	72321	43.66	815	825	809	1058	570	814	815.70	0.58	0	3726	836	825	819	808	802	822	805	63	244	100	560	1	1	63323377	520	7.14	0.58	12	0.11	115.00	1427.00	1562	20230203	-47.44	745	20231030	10.20	1562	-47.44	20230203	745	10.20	20231030	1562	-47.44	20230203	745	10.20	20231030	1.46	N	193250	100	63 억	364563	N	N	N	N
76	20231215	140856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	817	3	2	0.37	51889240	63627	38.41	815	825	809	1058	570	814	815.52	0.58	0	3273	836	825	819	808	802	822	805	63	244	100	560	1	1	63323377	517	7.10	0.57	12	0.10	115.00	1427.00	1562	20230203	-47.70	745	20231030	9.66	1562	-47.70	20230203	745	9.66	20231030	1562	-47.70	20230203	745	9.66	20231030	1.46	N	193250	100	63 억	364563	N	N	N	N
77	20231215	130850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	0	3	0.00	45870231	56253	33.96	815	825	809	1058	570	814	815.43	0.58	0	3320	836	825	819	808	802	822	805	63	244	100	560	1	1	63323377	515	7.08	0.57	12	0.09	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.46	N	193250	100	63 억	364563	N	N	N	N
78	20231215	120852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	811	-3	5	-0.37	44709649	54827	33.10	815	825	809	1058	570	814	815.47	0.58	0	3386	836	825	819	808	802	822	805	63	244	100	560	1	1	63323377	514	7.05	0.57	12	0.09	115.00	1427.00	1562	20230203	-48.08	745	20231030	8.86	1562	-48.08	20230203	745	8.86	20231030	1562	-48.08	20230203	745	8.86	20231030	1.46	N	193250	100	63 억	364563	N	N	N	N
79	20231215	110847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	0	3	0.00	29177495	35696	21.55	815	825	811	1058	570	814	817.39	0.58	0	460	836	825	819	808	802	822	805	63	244	100	560	1	1	63323377	515	7.08	0.57	12	0.06	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.46	N	193250	100	63 억	364563	N	N	N	N
80	20231215	100851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	11	2	1.35	18606464	22758	13.74	815	825	811	1058	570	814	817.58	0.58	0	921	836	825	819	808	802	822	805	63	244	100	560	1	1	63323377	522	7.17	0.58	12	0.04	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.46	N	193250	100	63 억	364563	N	N	N	N
81	20231215	090855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	6	2	0.74	1942558	2369	1.43	815	823	815	1058	570	814	819.99	0.58	0	-970	836	825	819	808	802	822	805	63	244	100	560	1	1	63323377	519	7.13	0.57	12	0.00	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.46	N	193250	100	63 억	364563	N	N	N	N
82	20231214	160847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	2	2	0.25	135754953	165652	169.91	817	830	813	1055	569	812	819.52	0.57	0	3141	832	822	812	802	792	817	797	63	243	100	560	1	1	63323377	515	7.08	0.57	12	0.26	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.62	N	193250	100	63 억	361422	N	N	N	N
83	20231214	150918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	3	2	0.37	132434318	161574	165.73	817	830	813	1055	569	812	819.65	0.57	0	2478	832	822	812	802	792	817	797	63	243	100	560	1	1	63323377	516	7.09	0.57	12	0.26	115.00	1427.00	1562	20230203	-47.82	745	20231030	9.40	1562	-47.82	20230203	745	9.40	20231030	1562	-47.82	20230203	745	9.40	20231030	1.62	N	193250	100	63 억	361422	N	N	N	N
84	20231214	140852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	8	2	0.99	118876900	144976	148.70	817	830	815	1055	569	812	819.98	0.57	0	1732	832	822	812	802	792	817	797	63	243	100	560	1	1	63323377	519	7.13	0.57	12	0.23	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.62	N	193250	100	63 억	361422	N	N	N	N
85	20231214	130915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	7	2	0.86	96117657	117224	120.24	817	830	815	1055	569	812	819.95	0.57	0	1182	832	822	812	802	792	817	797	63	243	100	560	1	1	63323377	519	7.12	0.57	12	0.19	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.62	N	193250	100	63 억	361422	N	N	N	N
86	20231214	120928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	8	2	0.99	89453116	109077	111.88	817	830	815	1055	569	812	820.09	0.57	0	1188	832	822	812	802	792	817	797	63	243	100	560	1	1	63323377	519	7.13	0.57	12	0.17	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.62	N	193250	100	63 억	361422	N	N	N	N
87	20231214	110900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	13	2	1.60	77221495	94153	96.57	817	830	815	1055	569	812	820.17	0.57	0	3006	832	822	812	802	792	817	797	63	243	100	560	1	1	63323377	522	7.17	0.58	12	0.15	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.62	N	193250	100	63 억	361422	N	N	N	N
88	20231214	100841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	828	16	2	1.97	43747278	53318	54.69	817	830	815	1055	569	812	820.50	0.57	0	6060	832	822	812	802	792	817	797	63	243	100	560	1	1	63323377	524	7.20	0.58	12	0.08	115.00	1427.00	1562	20230203	-46.99	745	20231030	11.14	1562	-46.99	20230203	745	11.14	20231030	1562	-46.99	20230203	745	11.14	20231030	1.62	N	193250	100	63 억	361422	N	N	N	N
89	20231214	090820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	822	10	2	1.23	4676181	5723	5.87	817	822	815	1055	569	812	817.09	0.57	0	4241	832	822	812	802	792	817	797	63	243	100	560	1	1	63323377	521	7.15	0.58	12	0.01	115.00	1427.00	1562	20230203	-47.38	745	20231030	10.34	1562	-47.38	20230203	745	10.34	20231030	1562	-47.38	20230203	745	10.34	20231030	1.62	N	193250	100	63 억	361422	N	N	N	N
90	20231213	160845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	-10	5	-1.22	78817206	97320	121.24	822	822	802	1068	576	822	809.87	0.64	0	-8349	832	827	818	813	804	822	808	57	246	100	570	1	1	57427776	466	7.06	0.57	12	0.17	115.00	1427.00	1562	20230203	-48.02	745	20231030	8.99	1562	-48.02	20230203	745	8.99	20231030	1562	-48.02	20230203	745	8.99	20231030	1.61	N	193250	100	57 억	369771	N	N	N	N
91	20231213	150904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	811	-11	5	-1.34	73179455	90378	112.59	822	822	802	1068	576	822	809.70	0.64	0	-8619	832	827	818	813	804	822	808	57	246	100	570	1	1	57427776	466	7.05	0.57	12	0.16	115.00	1427.00	1562	20230203	-48.08	745	20231030	8.86	1562	-48.08	20230203	745	8.86	20231030	1562	-48.08	20230203	745	8.86	20231030	1.61	N	193250	100	57 억	369771	N	N	N	N
92	20231213	140903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-12	5	-1.46	64930805	80197	99.91	822	822	802	1068	576	822	809.64	0.64	0	-1796	832	827	818	813	804	822	808	57	246	100	570	1	1	57427776	465	7.04	0.57	12	0.14	115.00	1427.00	1562	20230203	-48.14	745	20231030	8.72	1562	-48.14	20230203	745	8.72	20231030	1562	-48.14	20230203	745	8.72	20231030	1.61	N	193250	100	57 억	369771	N	N	N	N
93	20231213	130906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	802	-20	5	-2.43	58364680	72056	89.77	822	822	802	1068	576	822	809.99	0.64	0	-642	832	827	818	813	804	822	808	57	246	100	570	1	1	57427776	461	6.97	0.56	12	0.13	115.00	1427.00	1562	20230203	-48.66	745	20231030	7.65	1562	-48.66	20230203	745	7.65	20231030	1562	-48.66	20230203	745	7.65	20231030	1.61	N	193250	100	57 억	369771	N	N	N	N
94	20231213	120901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-12	5	-1.46	51081679	63024	78.51	822	822	807	1068	576	822	810.51	0.64	0	747	832	827	818	813	804	822	808	57	246	100	570	1	1	57427776	465	7.04	0.57	12	0.11	115.00	1427.00	1562	20230203	-48.14	745	20231030	8.72	1562	-48.14	20230203	745	8.72	20231030	1562	-48.14	20230203	745	8.72	20231030	1.61	N	193250	100	57 억	369771	N	N	N	N
95	20231213	110905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	813	-9	5	-1.09	37863464	46670	58.14	822	822	809	1068	576	822	811.30	0.64	0	431	832	827	818	813	804	822	808	57	246	100	570	1	1	57427776	467	7.07	0.57	12	0.08	115.00	1427.00	1562	20230203	-47.95	745	20231030	9.13	1562	-47.95	20230203	745	9.13	20231030	1562	-47.95	20230203	745	9.13	20231030	1.61	N	193250	100	57 억	369771	N	N	N	N
96	20231213	100909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	-7	5	-0.85	31270031	38535	48.01	822	822	810	1068	576	822	811.47	0.64	0	77	832	827	818	813	804	822	808	57	246	100	570	1	1	57427776	468	7.09	0.57	12	0.07	115.00	1427.00	1562	20230203	-47.82	745	20231030	9.40	1562	-47.82	20230203	745	9.40	20231030	1562	-47.82	20230203	745	9.40	20231030	1.61	N	193250	100	57 억	369771	N	N	N	N
97	20231213	090856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	-4	5	-0.49	2472886	3047	3.80	822	822	810	1068	576	822	811.58	0.64	0	131	832	827	818	813	804	822	808	57	246	100	570	1	1	57427776	470	7.11	0.57	12	0.01	115.00	1427.00	1562	20230203	-47.63	745	20231030	9.80	1562	-47.63	20230203	745	9.80	20231030	1562	-47.63	20230203	745	9.80	20231030	1.61	N	193250	100	57 억	369771	N	N	N	N
98	20231212	160827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	822	3	2	0.37	63549695	77906	79.67	823	823	809	1064	574	819	815.72	0.66	0	-7570	833	826	819	812	805	829	815	57	245	100	570	1	1	57427776	472	7.15	0.58	12	0.14	115.00	1427.00	1562	20230203	-47.38	745	20231030	10.34	1562	-47.38	20230203	745	10.34	20231030	1562	-47.38	20230203	745	10.34	20231030	1.61	N	193250	100	57 억	377341	N	N	N	N
99	20231212	150835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	821	2	2	0.24	62159293	76214	77.94	823	823	809	1064	574	819	815.59	0.66	0	-7320	833	826	819	812	805	829	815	57	245	100	570	1	1	57427776	471	7.14	0.58	12	0.13	115.00	1427.00	1562	20230203	-47.44	745	20231030	10.20	1562	-47.44	20230203	745	10.20	20231030	1562	-47.44	20230203	745	10.20	20231030	1.61	N	193250	100	57 억	377341	N	N	N	N
100	20231212	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	-1	5	-0.12	60066936	73652	75.32	823	823	809	1064	574	819	815.55	0.66	0	-8397	833	826	819	812	805	829	815	57	245	100	570	1	1	57427776	470	7.11	0.57	12	0.13	115.00	1427.00	1562	20230203	-47.63	745	20231030	9.80	1562	-47.63	20230203	745	9.80	20231030	1562	-47.63	20230203	745	9.80	20231030	1.61	N	193250	100	57 억	377341	N	N	N	N
101	20231212	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	1	2	0.12	56070456	68769	70.32	823	823	809	1064	574	819	815.34	0.66	0	-9666	833	826	819	812	805	829	815	57	245	100	570	1	1	57427776	471	7.13	0.57	12	0.12	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.61	N	193250	100	57 억	377341	N	N	N	N
102	20231212	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	0	3	0.00	36170007	44447	45.45	823	823	809	1064	574	819	813.78	0.66	0	-11000	833	826	819	812	805	829	815	57	245	100	570	1	1	57427776	470	7.12	0.57	12	0.08	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.61	N	193250	100	57 억	377341	N	N	N	N
103	20231212	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	0	3	0.00	30026016	36939	37.77	823	823	809	1064	574	819	812.85	0.66	0	-8558	833	826	819	812	805	829	815	57	245	100	570	1	1	57427776	470	7.12	0.57	12	0.06	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.61	N	193250	100	57 억	377341	N	N	N	N
104	20231212	100827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-9	5	-1.10	25902755	31866	32.59	823	823	809	1064	574	819	812.86	0.66	0	-8536	833	826	819	812	805	829	815	57	245	100	570	1	1	57427776	465	7.04	0.57	12	0.06	115.00	1427.00	1562	20230203	-48.14	745	20231030	8.72	1562	-48.14	20230203	745	8.72	20231030	1562	-48.14	20230203	745	8.72	20231030	1.61	N	193250	100	57 억	377341	N	N	N	N
105	20231212	090827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	813	-6	5	-0.73	3370150	4135	4.23	823	823	813	1064	574	819	815.03	0.66	0	-879	833	826	819	812	805	829	815	57	245	100	570	1	1	57427776	467	7.07	0.57	12	0.01	115.00	1427.00	1562	20230203	-47.95	745	20231030	9.13	1562	-47.95	20230203	745	9.13	20231030	1562	-47.95	20230203	745	9.13	20231030	1.61	N	193250	100	57 억	377341	N	N	N	N
106	20231211	160830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	0	3	0.00	79702293	97678	153.43	817	826	812	1064	574	819	815.92	0.66	8596	4582	833	826	819	812	805	822	808	57	245	100	570	1	1	57427776	470	7.12	0.57	12	0.17	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.59	N	193250	100	57 억	381355	N	N	N	N
107	20231211	150827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	-5	5	-0.61	74235970	90981	142.91	817	826	812	1064	574	819	815.95	0.66	8596	4195	833	826	819	812	805	822	808	57	245	100	570	1	1	57427776	467	7.08	0.57	12	0.16	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.59	N	193250	100	57 억	381355	N	N	N	N
108	20231211	140827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	-5	5	-0.61	70724376	86662	136.12	817	826	812	1064	574	819	816.09	0.66	8596	4278	833	826	819	812	805	822	808	57	245	100	570	1	1	57427776	467	7.08	0.57	12	0.15	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.59	N	193250	100	57 억	381355	N	N	N	N
109	20231211	130827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	0	3	0.00	61952752	75888	119.20	817	826	812	1064	574	819	816.37	0.66	8596	4828	833	826	819	812	805	822	808	57	245	100	570	1	1	57427776	470	7.12	0.57	12	0.13	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.59	N	193250	100	57 억	381355	N	N	N	N
110	20231211	120828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	-5	5	-0.61	53811700	65919	103.54	817	826	812	1064	574	819	816.33	0.66	8596	4828	833	826	819	812	805	822	808	57	245	100	570	1	1	57427776	467	7.08	0.57	12	0.11	115.00	1427.00	1562	20230203	-47.89	745	20231030	9.26	1562	-47.89	20230203	745	9.26	20231030	1562	-47.89	20230203	745	9.26	20231030	1.59	N	193250	100	57 억	381355	N	N	N	N
111	20231211	110823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	821	2	2	0.24	38221007	46777	73.47	817	826	815	1064	574	819	817.09	0.66	8596	4094	833	826	819	812	805	822	808	57	245	100	570	1	1	57427776	471	7.14	0.58	12	0.08	115.00	1427.00	1562	20230203	-47.44	745	20231030	10.20	1562	-47.44	20230203	745	10.20	20231030	1562	-47.44	20230203	745	10.20	20231030	1.59	N	193250	100	57 억	381355	N	N	N	N
112	20231211	100822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	1	2	0.12	24442257	29900	46.97	817	826	815	1064	574	819	817.47	0.66	8596	2905	833	826	819	812	805	822	808	57	245	100	570	1	1	57427776	471	7.13	0.57	12	0.05	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.59	N	193250	100	57 억	381355	N	N	N	N
113	20231211	090823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	824	5	2	0.61	2611755	3194	5.02	817	825	816	1064	574	819	817.71	0.66	8596	338	833	826	819	812	805	822	808	57	245	100	570	1	1	57427776	473	7.17	0.58	12	0.01	115.00	1427.00	1562	20230203	-47.25	745	20231030	10.60	1562	-47.25	20230203	745	10.60	20231030	1562	-47.25	20230203	745	10.60	20231030	1.59	N	193250	100	57 억	381355	N	N	N	N
114	20231208	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	-3	5	-0.36	51990496	63661	111.56	824	826	812	1068	576	822	816.68	0.66	0	-8597	832	826	823	817	814	830	821	57	246	100	570	1	1	57427776	470	7.12	0.57	12	0.11	115.00	1427.00	1562	20230203	-47.57	745	20231030	9.93	1562	-47.57	20230203	745	9.93	20231030	1562	-47.57	20230203	745	9.93	20231030	1.57	N	193250	100	57 억	381355	N	N	N	N
115	20231208	150817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	-4	5	-0.49	51048618	62512	109.55	824	826	812	1068	576	822	816.62	0.66	0	-8822	832	826	823	817	814	830	821	57	246	100	570	1	1	57427776	470	7.11	0.57	12	0.11	115.00	1427.00	1562	20230203	-47.63	745	20231030	9.80	1562	-47.63	20230203	745	9.80	20231030	1562	-47.63	20230203	745	9.80	20231030	1.57	N	193250	100	57 억	381355	N	N	N	N
116	20231208	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	-4	5	-0.49	47038812	57622	100.98	824	826	812	1068	576	822	816.33	0.66	0	-8326	832	826	823	817	814	830	821	57	246	100	570	1	1	57427776	470	7.11	0.57	12	0.10	115.00	1427.00	1562	20230203	-47.63	745	20231030	9.80	1562	-47.63	20230203	745	9.80	20231030	1562	-47.63	20230203	745	9.80	20231030	1.57	N	193250	100	57 억	381355	N	N	N	N
117	20231208	130815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	817	-5	5	-0.61	42647707	52227	91.53	824	826	812	1068	576	822	816.58	0.66	0	-7973	832	826	823	817	814	830	821	57	246	100	570	1	1	57427776	469	7.10	0.57	12	0.09	115.00	1427.00	1562	20230203	-47.70	745	20231030	9.66	1562	-47.70	20230203	745	9.66	20231030	1562	-47.70	20230203	745	9.66	20231030	1.57	N	193250	100	57 억	381355	N	N	N	N
118	20231208	120812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	-10	5	-1.22	37061064	45369	79.51	824	826	812	1068	576	822	816.88	0.66	0	-5645	832	826	823	817	814	830	821	57	246	100	570	1	1	57427776	466	7.06	0.57	12	0.08	115.00	1427.00	1562	20230203	-48.02	745	20231030	8.99	1562	-48.02	20230203	745	8.99	20231030	1562	-48.02	20230203	745	8.99	20231030	1.57	N	193250	100	57 억	381355	N	N	N	N
119	20231208	110809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	821	-1	5	-0.12	22244300	27171	47.62	824	826	814	1068	576	822	818.68	0.66	0	-5724	832	826	823	817	814	830	821	57	246	100	570	1	1	57427776	471	7.14	0.58	12	0.05	115.00	1427.00	1562	20230203	-47.44	745	20231030	10.20	1562	-47.44	20230203	745	10.20	20231030	1562	-47.44	20230203	745	10.20	20231030	1.57	N	193250	100	57 억	381355	N	N	N	N
120	20231208	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	-2	5	-0.24	13598283	16593	29.08	824	826	814	1068	576	822	819.52	0.66	0	-5396	832	826	823	817	814	830	821	57	246	100	570	1	1	57427776	471	7.13	0.57	12	0.03	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.57	N	193250	100	57 억	381355	N	N	N	N
121	20231208	090808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	3	2	0.36	1999849	2427	4.25	824	826	823	1068	576	822	824.00	0.66	0	-1658	832	826	823	817	814	830	821	57	246	100	570	1	1	57427776	474	7.17	0.58	12	0.00	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.57	N	193250	100	57 억	381355	N	N	N	N
122	20231207	160812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	822	-9	5	-1.08	46915461	57040	40.53	820	829	820	1080	582	831	822.51	0.67	0	-2946	843	836	824	817	805	840	821	57	249	100	580	1	1	57427776	472	7.15	0.58	12	0.10	115.00	1427.00	1562	20230203	-47.38	745	20231030	10.34	1562	-47.38	20230203	745	10.34	20231030	1562	-47.38	20230203	745	10.34	20231030	1.54	N	193250	100	57 억	384301	N	N	N	N
123	20231207	150814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	823	-8	5	-0.96	42206642	51315	36.46	820	829	820	1080	582	831	822.50	0.67	0	-505	843	836	824	817	805	840	821	57	249	100	580	1	1	57427776	473	7.16	0.58	12	0.09	115.00	1427.00	1562	20230203	-47.31	745	20231030	10.47	1562	-47.31	20230203	745	10.47	20231030	1562	-47.31	20230203	745	10.47	20231030	1.54	N	193250	100	57 억	384301	N	N	N	N
124	20231207	140808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	822	-9	5	-1.08	40156056	48820	34.69	820	829	820	1080	582	831	822.53	0.67	0	1299	843	836	824	817	805	840	821	57	249	100	580	1	1	57427776	472	7.15	0.58	12	0.09	115.00	1427.00	1562	20230203	-47.38	745	20231030	10.34	1562	-47.38	20230203	745	10.34	20231030	1562	-47.38	20230203	745	10.34	20231030	1.54	N	193250	100	57 억	384301	N	N	N	N
125	20231207	130807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	-5	5	-0.60	24961128	30325	21.55	820	829	820	1080	582	831	823.12	0.67	0	1282	843	836	824	817	805	840	821	57	249	100	580	1	1	57427776	474	7.18	0.58	12	0.05	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.54	N	193250	100	57 억	384301	N	N	N	N
126	20231207	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	824	-7	5	-0.84	20948766	25464	18.09	820	829	820	1080	582	831	822.68	0.67	0	1282	843	836	824	817	805	840	821	57	249	100	580	1	1	57427776	473	7.17	0.58	12	0.04	115.00	1427.00	1562	20230203	-47.25	745	20231030	10.60	1562	-47.25	20230203	745	10.60	20231030	1562	-47.25	20230203	745	10.60	20231030	1.54	N	193250	100	57 억	384301	N	N	N	N
127	20231207	110805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	823	-8	5	-0.96	20707337	25171	17.89	820	829	820	1080	582	831	822.67	0.67	0	1294	843	836	824	817	805	840	821	57	249	100	580	1	1	57427776	473	7.16	0.58	12	0.04	115.00	1427.00	1562	20230203	-47.31	745	20231030	10.47	1562	-47.31	20230203	745	10.47	20231030	1562	-47.31	20230203	745	10.47	20231030	1.54	N	193250	100	57 억	384301	N	N	N	N
128	20231207	100802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	828	-3	5	-0.36	15541955	18899	13.43	820	829	820	1080	582	831	822.37	0.67	0	1972	843	836	824	817	805	840	821	57	249	100	580	1	1	57427776	476	7.20	0.58	12	0.03	115.00	1427.00	1562	20230203	-46.99	745	20231030	11.14	1562	-46.99	20230203	745	11.14	20231030	1562	-46.99	20230203	745	11.14	20231030	1.54	N	193250	100	57 억	384301	N	N	N	N
129	20231207	090810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	828	-3	5	-0.36	4196580	5106	3.63	820	829	820	1080	582	831	821.89	0.67	0	1940	843	836	824	817	805	840	821	57	249	100	580	1	1	57427776	476	7.20	0.58	12	0.01	115.00	1427.00	1562	20230203	-46.99	745	20231030	11.14	1562	-46.99	20230203	745	11.14	20231030	1562	-46.99	20230203	745	11.14	20231030	1.54	N	193250	100	57 억	384301	N	N	N	N
130	20231206	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	831	7	2	0.85	107107044	130355	87.81	822	831	812	1071	577	824	821.65	0.66	0	7293	851	837	829	815	807	833	811	57	247	100	570	1	1	57427776	477	7.23	0.58	12	0.23	115.00	1427.00	1562	20230203	-46.80	745	20231030	11.54	1562	-46.80	20230203	745	11.54	20231030	1562	-46.80	20230203	745	11.54	20231030	1.36	N	193250	100	57 억	377008	N	N	N	N
131	20231206	150813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	824	0	3	0.00	101025614	123021	82.87	822	829	812	1071	577	824	821.21	0.66	0	7092	851	837	829	815	807	833	811	57	247	100	570	1	1	57427776	473	7.17	0.58	12	0.21	115.00	1427.00	1562	20230203	-47.25	745	20231030	10.60	1562	-47.25	20230203	745	10.60	20231030	1562	-47.25	20230203	745	10.60	20231030	1.36	N	193250	100	57 억	377008	N	N	N	N
132	20231206	140810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	824	0	3	0.00	82076724	100039	67.39	822	829	812	1071	577	824	820.45	0.66	0	-1109	851	837	829	815	807	833	811	57	247	100	570	1	1	57427776	473	7.17	0.58	12	0.17	115.00	1427.00	1562	20230203	-47.25	745	20231030	10.60	1562	-47.25	20230203	745	10.60	20231030	1562	-47.25	20230203	745	10.60	20231030	1.36	N	193250	100	57 억	377008	N	N	N	N
133	20231206	130801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	824	0	3	0.00	73458520	89532	60.31	822	829	812	1071	577	824	820.47	0.66	0	-7416	851	837	829	815	807	833	811	57	247	100	570	1	1	57427776	473	7.17	0.58	12	0.16	115.00	1427.00	1562	20230203	-47.25	745	20231030	10.60	1562	-47.25	20230203	745	10.60	20231030	1562	-47.25	20230203	745	10.60	20231030	1.36	N	193250	100	57 억	377008	N	N	N	N
134	20231206	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	1	2	0.12	71742104	87451	58.91	822	829	812	1071	577	824	820.37	0.66	0	-6474	851	837	829	815	807	833	811	57	247	100	570	1	1	57427776	474	7.17	0.58	12	0.15	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.36	N	193250	100	57 억	377008	N	N	N	N
135	20231206	110812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	-4	5	-0.49	65298379	79623	53.64	822	829	812	1071	577	824	820.09	0.66	0	-4953	851	837	829	815	807	833	811	57	247	100	570	1	1	57427776	471	7.13	0.57	12	0.14	115.00	1427.00	1562	20230203	-47.50	745	20231030	10.07	1562	-47.50	20230203	745	10.07	20231030	1562	-47.50	20230203	745	10.07	20231030	1.36	N	193250	100	57 억	377008	N	N	N	N
136	20231206	100802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	827	3	2	0.36	47547495	57972	39.05	822	829	812	1071	577	824	820.18	0.66	0	-8531	851	837	829	815	807	833	811	57	247	100	570	1	1	57427776	475	7.19	0.58	12	0.10	115.00	1427.00	1562	20230203	-47.06	745	20231030	11.01	1562	-47.06	20230203	745	11.01	20231030	1562	-47.06	20230203	745	11.01	20231030	1.36	N	193250	100	57 억	377008	N	N	N	N
137	20231206	090804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	826	2	2	0.24	16652126	20255	13.64	822	829	819	1071	577	824	822.12	0.66	0	5713	851	837	829	815	807	833	811	57	247	100	570	1	1	57427776	474	7.18	0.58	12	0.04	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	1562	-47.12	20230203	745	10.87	20231030	1562	-47.12	20230203	745	10.87	20231030	1.36	N	193250	100	57 억	377008	N	N	N	N
138	20231205	160808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	824	-11	5	-1.32	123380033	148447	14.53	830	843	821	1085	585	835	831.14	0.65	0	4497	920	877	838	795	756	858	776	57	250	100	580	1	1	57427776	473	7.17	0.58	12	0.26	115.00	1427.00	1562	20230203	-47.25	745	20231030	10.60	1562	-47.25	20230203	745	10.60	20231030	1562	-47.25	20230203	745	10.60	20231030	1.39	N	193250	100	57 억	372511	N	N	N	N
139	20231205	150804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	-10	5	-1.20	121635436	146330	14.32	830	843	821	1085	585	835	831.24	0.65	0	5414	920	877	838	795	756	858	776	57	250	100	580	1	1	57427776	474	7.17	0.58	12	0.25	115.00	1427.00	1562	20230203	-47.18	745	20231030	10.74	1562	-47.18	20230203	745	10.74	20231030	1562	-47.18	20230203	745	10.74	20231030	1.39	N	193250	100	57 억	372511	N	N	N	N
140	20231205	140805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	835	0	3	0.00	98376931	118217	11.57	830	843	821	1085	585	835	832.17	0.65	0	5542	920	877	838	795	756	858	776	57	250	100	580	1	1	57427776	480	7.26	0.59	12	0.21	115.00	1427.00	1562	20230203	-46.54	745	20231030	12.08	1562	-46.54	20230203	745	12.08	20231030	1562	-46.54	20230203	745	12.08	20231030	1.39	N	193250	100	57 억	372511	N	N	N	N
141	20231205	130801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	830	-5	5	-0.60	87838755	105595	10.33	830	843	821	1085	585	835	831.85	0.65	0	4359	920	877	838	795	756	858	776	57	250	100	580	1	1	57427776	477	7.22	0.58	12	0.18	115.00	1427.00	1562	20230203	-46.86	745	20231030	11.41	1562	-46.86	20230203	745	11.41	20231030	1562	-46.86	20230203	745	11.41	20231030	1.39	N	193250	100	57 억	372511	N	N	N	N
142	20231205	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	829	-6	5	-0.72	83312474	100138	9.80	830	843	821	1085	585	835	831.98	0.65	0	5557	920	877	838	795	756	858	776	57	250	100	580	1	1	57427776	476	7.21	0.58	12	0.17	115.00	1427.00	1562	20230203	-46.93	745	20231030	11.28	1562	-46.93	20230203	745	11.28	20231030	1562	-46.93	20230203	745	11.28	20231030	1.39	N	193250	100	57 억	372511	N	N	N	N
143	20231205	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	824	-11	5	-1.32	71456749	85819	8.40	830	843	821	1085	585	835	832.64	0.65	0	5377	920	877	838	795	756	858	776	57	250	100	580	1	1	57427776	473	7.17	0.58	12	0.15	115.00	1427.00	1562	20230203	-47.25	745	20231030	10.60	1562	-47.25	20230203	745	10.60	20231030	1562	-47.25	20230203	745	10.60	20231030	1.39	N	193250	100	57 억	372511	N	N	N	N
144	20231205	100803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	830	-5	5	-0.60	49188691	58935	5.77	830	843	821	1085	585	835	834.63	0.65	0	-607	920	877	838	795	756	858	776	57	250	100	580	1	1	57427776	477	7.22	0.58	12	0.10	115.00	1427.00	1562	20230203	-46.86	745	20231030	11.41	1562	-46.86	20230203	745	11.41	20231030	1562	-46.86	20230203	745	11.41	20231030	1.39	N	193250	100	57 억	372511	N	N	N	N
145	20231205	090757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	830	-5	5	-0.60	15734654	18913	1.85	830	836	821	1085	585	835	831.95	0.65	0	-7967	920	877	838	795	756	858	776	57	250	100	580	1	1	57427776	477	7.22	0.58	12	0.03	115.00	1427.00	1562	20230203	-46.86	745	20231030	11.41	1562	-46.86	20230203	745	11.41	20231030	1562	-46.86	20230203	745	11.41	20231030	1.39	N	193250	100	57 억	372511	N	N	N	N
146	20231204	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	835	-47	5	-5.33	842066901	1020274	40.47	872	881	799	1146	618	882	825.32	0.51	0	80360	1066	974	907	815	748	1020	861	57	264	100	610	1	1	57427776	480	7.26	0.59	12	1.78	115.00	1427.00	1562	20230203	-46.54	745	20231030	12.08	1562	-46.54	20230203	745	12.08	20231030	1562	-46.54	20230203	745	12.08	20231030	1.37	N	193250	100	57 억	292151	N	N	N	N
147	20231204	150758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	823	-59	5	-6.69	825049945	999894	39.66	872	881	799	1146	618	882	825.13	0.51	0	79378	1066	974	907	815	748	1020	861	57	264	100	610	1	1	57427776	473	7.16	0.58	12	1.74	115.00	1427.00	1562	20230203	-47.31	745	20231030	10.47	1562	-47.31	20230203	745	10.47	20231030	1562	-47.31	20230203	745	10.47	20231030	1.37	N	193250	100	57 억	292151	N	N	N	N
148	20231204	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	-64	5	-7.26	789093518	956068	37.93	872	881	799	1146	618	882	825.34	0.51	0	81911	1066	974	907	815	748	1020	861	57	264	100	610	1	1	57427776	470	7.11	0.57	12	1.66	115.00	1427.00	1562	20230203	-47.63	745	20231030	9.80	1562	-47.63	20230203	745	9.80	20231030	1562	-47.63	20230203	745	9.80	20231030	1.37	N	193250	100	57 억	292151	N	N	N	N
149	20231204	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	-67	5	-7.60	741855843	898142	35.63	872	881	799	1146	618	882	825.98	0.51	0	88653	1066	974	907	815	748	1020	861	57	264	100	610	1	1	57427776	468	7.09	0.57	12	1.56	115.00	1427.00	1562	20230203	-47.82	745	20231030	9.40	1562	-47.82	20230203	745	9.40	20231030	1562	-47.82	20230203	745	9.40	20231030	1.37	N	193250	100	57 억	292151	N	N	N	N
150	20231204	120752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	828	-54	5	-6.12	669360061	810014	32.13	872	881	799	1146	618	882	826.35	0.51	0	81513	1066	974	907	815	748	1020	861	57	264	100	610	1	1	57427776	476	7.20	0.58	12	1.41	115.00	1427.00	1562	20230203	-46.99	745	20231030	11.14	1562	-46.99	20230203	745	11.14	20231030	1562	-46.99	20230203	745	11.14	20231030	1.37	N	193250	100	57 억	292151	N	N	N	N
151	20231204	110754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-72	5	-8.16	614336413	742628	29.46	872	881	799	1146	618	882	827.24	0.51	0	80414	1066	974	907	815	748	1020	861	57	264	100	610	1	1	57427776	465	7.04	0.57	12	1.29	115.00	1427.00	1562	20230203	-48.14	745	20231030	8.72	1562	-48.14	20230203	745	8.72	20231030	1562	-48.14	20230203	745	8.72	20231030	1.37	N	193250	100	57 억	292151	N	N	N	N
152	20231204	100753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	821	-61	5	-6.92	510112486	614673	24.38	872	881	799	1146	618	882	829.88	0.51	0	73250	1066	974	907	815	748	1020	861	57	264	100	610	1	1	57427776	471	7.14	0.58	12	1.07	115.00	1427.00	1562	20230203	-47.44	745	20231030	10.20	1562	-47.44	20230203	745	10.20	20231030	1562	-47.44	20230203	745	10.20	20231030	1.37	N	193250	100	57 억	292151	N	N	N	N
153	20231204	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	849	-33	5	-3.74	107026450	124823	4.95	872	881	833	1146	618	882	857.40	0.51	0	13769	1066	974	907	815	748	1020	861	57	264	100	610	1	1	57427776	488	7.38	0.59	12	0.22	115.00	1427.00	1562	20230203	-45.65	745	20231030	13.96	1562	-45.65	20230203	745	13.96	20231030	1562	-45.65	20230203	745	13.96	20231030	1.37	N	193250	100	57 억	292151	N	N	N	N
154	20231201	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	882	29	2	3.40	2352542921	2516667	2792.26	840	999	840	1108	598	853	935.06	0.62	0	-63733	881	867	847	833	813	874	840	57	255	100	590	1	1	57427776	507	7.67	0.62	12	4.38	115.00	1427.00	1562	20230203	-43.53	745	20231030	18.39	1562	-43.53	20230203	745	18.39	20231030	1562	-43.53	20230203	745	18.39	20231030	1.39	N	193250	100	57 억	355884	N	N	N	N
155	20231201	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	882	29	2	3.40	2310858460	2469494	2739.92	840	999	840	1108	598	853	935.76	0.62	0	-59022	881	867	847	833	813	874	840	57	255	100	590	1	1	57427776	507	7.67	0.62	12	4.30	115.00	1427.00	1562	20230203	-43.53	745	20231030	18.39	1562	-43.53	20230203	745	18.39	20231030	1562	-43.53	20230203	745	18.39	20231030	1.39	N	193250	100	57 억	355884	N	N	N	N
156	20231201	140751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	910	57	2	6.68	2230606896	2379507	2640.08	840	999	840	1108	598	853	937.42	0.62	0	-74504	881	867	847	833	813	874	840	57	255	100	590	1	1	57427776	523	7.91	0.64	12	4.14	115.00	1427.00	1562	20230203	-41.74	745	20231030	22.15	1562	-41.74	20230203	745	22.15	20231030	1562	-41.74	20230203	745	22.15	20231030	1.39	N	193250	100	57 억	355884	N	N	N	N
157	20231201	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	909	56	2	6.57	2159005126	2300520	2552.45	840	999	840	1108	598	853	938.49	0.62	0	-85187	881	867	847	833	813	874	840	57	255	100	590	1	1	57427776	522	7.90	0.64	12	4.01	115.00	1427.00	1562	20230203	-41.81	745	20231030	22.01	1562	-41.81	20230203	745	22.01	20231030	1562	-41.81	20230203	745	22.01	20231030	1.39	N	193250	100	57 억	355884	N	N	N	N
158	20231201	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	917	64	2	7.50	2099930017	2235897	2480.75	840	999	840	1108	598	853	939.19	0.62	0	-89256	881	867	847	833	813	874	840	57	255	100	590	1	1	57427776	527	7.97	0.64	12	3.89	115.00	1427.00	1562	20230203	-41.29	745	20231030	23.09	1562	-41.29	20230203	745	23.09	20231030	1562	-41.29	20230203	745	23.09	20231030	1.39	N	193250	100	57 억	355884	N	N	N	N
159	20231201	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	950	97	2	11.37	1398751182	1470855	1631.93	840	999	840	1108	598	853	950.98	0.62	0	-94965	881	867	847	833	813	874	840	57	255	100	590	1	1	57427776	546	8.26	0.67	12	2.56	115.00	1427.00	1562	20230203	-39.18	745	20231030	27.52	1562	-39.18	20230203	745	27.52	20231030	1562	-39.18	20230203	745	27.52	20231030	1.39	N	193250	100	57 억	355884	N	N	N	N
160	20231201	100759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	875	22	2	2.58	19097093	22351	24.80	840	890	840	1108	598	853	854.42	0.62	0	-2005	881	867	847	833	813	874	840	57	255	100	590	1	1	57427776	502	7.61	0.61	12	0.04	115.00	1427.00	1562	20230203	-43.98	745	20231030	17.45	1562	-43.98	20230203	745	17.45	20231030	1562	-43.98	20230203	745	17.45	20231030	1.39	N	193250	100	57 억	355884	N	N	N	N
161	20231201	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	843	-10	5	-1.17	1389544	1652	1.83	840	850	840	1108	598	853	841.13	0.62	0	280	881	867	847	833	813	874	840	57	255	100	590	1	1	57427776	484	7.33	0.59	12	0.00	115.00	1427.00	1562	20230203	-46.03	745	20231030	13.15	1562	-46.03	20230203	745	13.15	20231030	1562	-46.03	20230203	745	13.15	20231030	1.39	N	193250	100	57 억	355884	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History