KissMeData/208710/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	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	161041	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	539619290	631166	489.89	809	875	800	1042	562	802	854.87	1.07	35818	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.01	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	667589	N	N	N	N
3	20231229	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	539619290	631166	489.89	809	875	800	1042	562	802	854.87	1.07	35818	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.01	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	667589	N	N	N	N
4	20231229	141027	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	539619290	631166	489.89	809	875	800	1042	562	802	854.87	1.07	35818	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.01	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	667589	N	N	N	N
5	20231229	131028	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	539619290	631166	489.89	809	875	800	1042	562	802	854.87	1.07	35818	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.01	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	667589	N	N	N	N
6	20231229	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	539619290	631166	489.89	809	875	800	1042	562	802	854.87	1.07	35818	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.01	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	667589	N	N	N	N
7	20231229	110943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	539619290	631166	489.89	809	875	800	1042	562	802	854.87	1.07	35818	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.01	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	667589	N	N	N	N
8	20231229	100953	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	539619290	631166	489.89	809	875	800	1042	562	802	854.87	1.07	35818	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.01	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	667589	N	N	N	N
9	20231229	090953	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	539619290	631166	489.89	809	875	800	1042	562	802	854.87	1.07	35818	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.01	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	667589	N	N	N	N
10	20231228	160943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	537678909	628940	488.16	809	875	800	1042	562	802	854.87	1.01	0	313697	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	1.00	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	631771	N	N	N	N
11	20231228	150951	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	69	2	8.60	507526334	594257	461.24	809	875	800	1042	562	802	854.05	1.01	0	309064	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.17	0.72	12	0.95	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	1750	-50.23	20230703	783	11.24	20231227	1750	-50.23	20230703	783	11.24	20231227	1.46	N	208710	100	62 억	631771	N	N	N	N
12	20231228	140942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	870	68	2	8.48	400985334	471780	366.18	809	875	800	1042	562	802	849.94	1.01	0	243653	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	545	145.00	0.72	12	0.75	6.00	1212.00	1750	20230703	-50.29	783	20231227	11.11	1750	-50.29	20230703	783	11.11	20231227	1750	-50.29	20230703	783	11.11	20231227	1.46	N	208710	100	62 억	631771	N	N	N	N
13	20231228	130942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	863	61	2	7.61	273179308	324425	251.81	809	871	800	1042	562	802	842.04	1.01	0	178455	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	540	143.83	0.71	12	0.52	6.00	1212.00	1750	20230703	-50.69	783	20231227	10.22	1750	-50.69	20230703	783	10.22	20231227	1750	-50.69	20230703	783	10.22	20231227	1.46	N	208710	100	62 억	631771	N	N	N	N
14	20231228	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	838	36	2	4.49	106985201	130614	101.38	809	838	800	1042	562	802	819.09	1.01	0	103012	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	525	139.67	0.69	12	0.21	6.00	1212.00	1750	20230703	-52.11	783	20231227	7.02	1750	-52.11	20230703	783	7.02	20231227	1750	-52.11	20230703	783	7.02	20231227	1.46	N	208710	100	62 억	631771	N	N	N	N
15	20231228	110947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	19	2	2.37	61955504	76197	59.14	809	821	800	1042	562	802	813.10	1.01	0	52539	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	514	136.83	0.68	12	0.12	6.00	1212.00	1750	20230703	-53.09	783	20231227	4.85	1750	-53.09	20230703	783	4.85	20231227	1750	-53.09	20230703	783	4.85	20231227	1.46	N	208710	100	62 억	631771	N	N	N	N
16	20231228	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	801	-1	5	-0.12	7755536	9685	7.52	809	809	800	1042	562	802	800.78	1.01	0	-1725	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	501	133.50	0.66	12	0.02	6.00	1212.00	1750	20230703	-54.23	783	20231227	2.30	1750	-54.23	20230703	783	2.30	20231227	1750	-54.23	20230703	783	2.30	20231227	1.46	N	208710	100	62 억	631771	N	N	N	N
17	20231228	090948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	800	-2	5	-0.25	2618453	3267	2.54	809	809	800	1042	562	802	801.49	1.01	0	-75	817	809	796	788	775	813	792	63	240	100	560	1	1	62600334	501	133.33	0.66	12	0.01	6.00	1212.00	1750	20230703	-54.29	783	20231227	2.17	1750	-54.29	20230703	783	2.17	20231227	1750	-54.29	20230703	783	2.17	20231227	1.46	N	208710	100	62 억	631771	N	N	N	N
18	20231227	160933	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	802	0	3	0.00	102192030	128257	85.24	792	804	783	1042	562	802	796.77	1.00	0	2957	847	824	812	789	777	818	783	63	240	100	560	1	1	62600334	502	133.67	0.66	12	0.20	6.00	1212.00	1750	20230703	-54.17	783	20231227	2.43	1750	-54.17	20230703	783	2.43	20231227	1750	-54.17	20230703	783	2.43	20231227	1.45	N	208710	100	62 억	628748	N	N	N	N
19	20231227	150947	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	803	1	2	0.12	101316323	127166	84.52	792	804	783	1042	562	802	796.72	1.00	0	3036	847	824	812	789	777	818	783	63	240	100	560	1	1	62600334	503	133.83	0.66	12	0.20	6.00	1212.00	1750	20230703	-54.11	783	20231227	2.55	1750	-54.11	20230703	783	2.55	20231227	1750	-54.11	20230703	783	2.55	20231227	1.45	N	208710	100	62 억	628748	N	N	N	N
20	20231227	140943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	802	0	3	0.00	97864704	122851	81.65	792	804	783	1042	562	802	796.61	1.00	0	3040	847	824	812	789	777	818	783	63	240	100	560	1	1	62600334	502	133.67	0.66	12	0.20	6.00	1212.00	1750	20230703	-54.17	783	20231227	2.43	1750	-54.17	20230703	783	2.43	20231227	1750	-54.17	20230703	783	2.43	20231227	1.45	N	208710	100	62 억	628748	N	N	N	N
21	20231227	130934	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	804	2	2	0.25	92953630	116723	77.58	792	804	783	1042	562	802	796.36	1.00	0	3040	847	824	812	789	777	818	783	63	240	100	560	1	1	62600334	503	134.00	0.66	12	0.19	6.00	1212.00	1750	20230703	-54.06	783	20231227	2.68	1750	-54.06	20230703	783	2.68	20231227	1750	-54.06	20230703	783	2.68	20231227	1.45	N	208710	100	62 억	628748	N	N	N	N
22	20231227	120936	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	799	-3	5	-0.37	91375073	114752	76.27	792	804	783	1042	562	802	796.28	1.00	0	2975	847	824	812	789	777	818	783	63	240	100	560	1	1	62600334	500	133.17	0.66	12	0.18	6.00	1212.00	1750	20230703	-54.34	783	20231227	2.04	1750	-54.34	20230703	783	2.04	20231227	1750	-54.34	20230703	783	2.04	20231227	1.45	N	208710	100	62 억	628748	N	N	N	N
23	20231227	110944	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	801	-1	5	-0.12	77338683	97144	64.56	792	804	783	1042	562	802	796.12	1.00	0	2586	847	824	812	789	777	818	783	63	240	100	560	1	1	62600334	501	133.50	0.66	12	0.16	6.00	1212.00	1750	20230703	-54.23	783	20231227	2.30	1750	-54.23	20230703	783	2.30	20231227	1750	-54.23	20230703	783	2.30	20231227	1.45	N	208710	100	62 억	628748	N	N	N	N
24	20231227	100943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	800	-2	5	-0.25	41456149	52133	34.65	792	804	783	1042	562	802	795.20	1.00	0	-3170	847	824	812	789	777	818	783	63	240	100	560	1	1	62600334	501	133.33	0.66	12	0.08	6.00	1212.00	1750	20230703	-54.29	783	20231227	2.17	1750	-54.29	20230703	783	2.17	20231227	1750	-54.29	20230703	783	2.17	20231227	1.45	N	208710	100	62 억	628748	N	N	N	N
25	20231227	090945	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	799	-3	5	-0.37	28515616	35954	23.90	792	800	783	1042	562	802	793.11	1.00	0	2907	847	824	812	789	777	818	783	63	240	100	560	1	1	62600334	500	133.17	0.66	12	0.06	6.00	1212.00	1750	20230703	-54.34	783	20231227	2.04	1750	-54.34	20230703	783	2.04	20231227	1750	-54.34	20230703	783	2.04	20231227	1.45	N	208710	100	62 억	628748	N	N	N	N
26	20231226	160944	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	802	-26	5	-3.14	119400602	147909	82.33	835	835	800	1076	580	828	807.26	1.03	0	-16258	864	846	834	816	804	840	810	63	248	100	570	1	1	62600334	502	133.67	0.66	12	0.24	6.00	1212.00	1750	20230703	-54.17	800	20231226	0.25	1750	-54.17	20230703	800	0.25	20231226	1750	-54.17	20230703	800	0.25	20231226	1.45	N	208710	100	62 억	644994	N	N	N	N
27	20231226	150943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	803	-25	5	-3.02	108845381	134767	75.01	835	835	800	1076	580	828	807.66	1.03	0	-15105	864	846	834	816	804	840	810	63	248	100	570	1	1	62600334	503	133.83	0.66	12	0.22	6.00	1212.00	1750	20230703	-54.11	800	20231226	0.38	1750	-54.11	20230703	800	0.38	20231226	1750	-54.11	20230703	800	0.38	20231226	1.45	N	208710	100	62 억	644994	N	N	N	N
28	20231226	140946	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	808	-20	5	-2.42	95262133	117862	65.60	835	835	800	1076	580	828	808.25	1.03	0	-13090	864	846	834	816	804	840	810	63	248	100	570	1	1	62600334	506	134.67	0.67	12	0.19	6.00	1212.00	1750	20230703	-53.83	800	20231226	1.00	1750	-53.83	20230703	800	1.00	20231226	1750	-53.83	20230703	800	1.00	20231226	1.45	N	208710	100	62 억	644994	N	N	N	N
29	20231226	130943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	808	-20	5	-2.42	92799618	114807	63.90	835	835	800	1076	580	828	808.31	1.03	0	-12286	864	846	834	816	804	840	810	63	248	100	570	1	1	62600334	506	134.67	0.67	12	0.18	6.00	1212.00	1750	20230703	-53.83	800	20231226	1.00	1750	-53.83	20230703	800	1.00	20231226	1750	-53.83	20230703	800	1.00	20231226	1.45	N	208710	100	62 억	644994	N	N	N	N
30	20231226	120943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	808	-20	5	-2.42	89678585	110944	61.75	835	835	800	1076	580	828	808.32	1.03	0	-9891	864	846	834	816	804	840	810	63	248	100	570	1	1	62600334	506	134.67	0.67	12	0.18	6.00	1212.00	1750	20230703	-53.83	800	20231226	1.00	1750	-53.83	20230703	800	1.00	20231226	1750	-53.83	20230703	800	1.00	20231226	1.45	N	208710	100	62 억	644994	N	N	N	N
31	20231226	110946	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	810	-18	5	-2.17	85027548	105201	58.56	835	835	800	1076	580	828	808.24	1.03	0	-9661	864	846	834	816	804	840	810	63	248	100	570	1	1	62600334	507	135.00	0.67	12	0.17	6.00	1212.00	1750	20230703	-53.71	800	20231226	1.25	1750	-53.71	20230703	800	1.25	20231226	1750	-53.71	20230703	800	1.25	20231226	1.45	N	208710	100	62 억	644994	N	N	N	N
32	20231226	100941	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-20	5	-2.42	38796018	47672	26.54	835	835	807	1076	580	828	813.81	1.03	0	-10795	864	846	834	816	804	840	810	63	248	100	570	1	1	62600334	506	134.67	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.83	801	20231024	0.87	1750	-53.83	20230703	801	0.87	20231024	1750	-53.83	20230703	801	0.87	20231024	1.45	N	208710	100	62 억	644994	N	N	N	N
33	20231226	090944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	822	-6	5	-0.72	7226256	8752	4.87	835	835	822	1076	580	828	825.67	1.03	0	-7155	864	846	834	816	804	840	810	63	248	100	570	1	1	62600334	515	137.00	0.68	12	0.01	6.00	1212.00	1750	20230703	-53.03	801	20231024	2.62	1750	-53.03	20230703	801	2.62	20231024	1750	-53.03	20230703	801	2.62	20231024	1.45	N	208710	100	62 억	644994	N	N	N	N
34	20231222	160929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	828	-20	5	-2.36	150100189	179656	62.98	849	852	822	1102	594	848	835.49	1.07	0	-26716	872	860	837	825	802	866	831	63	254	100	590	1	1	62600334	518	138.00	0.68	12	0.29	6.00	1212.00	1750	20230703	-52.69	801	20231024	3.37	1750	-52.69	20230703	801	3.37	20231024	1750	-52.69	20230703	801	3.37	20231024	1.45	N	208710	100	62 억	671474	N	N	N	N
35	20231222	150926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	826	-22	5	-2.59	143172278	171255	60.03	849	852	822	1102	594	848	836.02	1.07	0	-20011	872	860	837	825	802	866	831	63	254	100	590	1	1	62600334	517	137.67	0.68	12	0.27	6.00	1212.00	1750	20230703	-52.80	801	20231024	3.12	1750	-52.80	20230703	801	3.12	20231024	1750	-52.80	20230703	801	3.12	20231024	1.45	N	208710	100	62 억	671474	N	N	N	N
36	20231222	140924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	-24	5	-2.83	129182032	154270	54.08	849	852	824	1102	594	848	837.38	1.07	0	-16437	872	860	837	825	802	866	831	63	254	100	590	1	1	62600334	516	137.33	0.68	12	0.25	6.00	1212.00	1750	20230703	-52.91	801	20231024	2.87	1750	-52.91	20230703	801	2.87	20231024	1750	-52.91	20230703	801	2.87	20231024	1.45	N	208710	100	62 억	671474	N	N	N	N
37	20231222	130926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	835	-13	5	-1.53	109656548	130661	45.80	849	852	829	1102	594	848	839.24	1.07	0	-14616	872	860	837	825	802	866	831	63	254	100	590	1	1	62600334	523	139.17	0.69	12	0.21	6.00	1212.00	1750	20230703	-52.29	801	20231024	4.24	1750	-52.29	20230703	801	4.24	20231024	1750	-52.29	20230703	801	4.24	20231024	1.45	N	208710	100	62 억	671474	N	N	N	N
38	20231222	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	835	-13	5	-1.53	101517574	120898	42.38	849	852	829	1102	594	848	839.70	1.07	0	-13166	872	860	837	825	802	866	831	63	254	100	590	1	1	62600334	523	139.17	0.69	12	0.19	6.00	1212.00	1750	20230703	-52.29	801	20231024	4.24	1750	-52.29	20230703	801	4.24	20231024	1750	-52.29	20230703	801	4.24	20231024	1.45	N	208710	100	62 억	671474	N	N	N	N
39	20231222	110923	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	834	-14	5	-1.65	84697298	100644	35.28	849	852	833	1102	594	848	841.55	1.07	0	-17338	872	860	837	825	802	866	831	63	254	100	590	1	1	62600334	522	139.00	0.69	12	0.16	6.00	1212.00	1750	20230703	-52.34	801	20231024	4.12	1750	-52.34	20230703	801	4.12	20231024	1750	-52.34	20230703	801	4.12	20231024	1.45	N	208710	100	62 억	671474	N	N	N	N
40	20231222	100920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	836	-12	5	-1.42	52982242	62891	22.05	849	852	834	1102	594	848	842.45	1.07	0	-8981	872	860	837	825	802	866	831	63	254	100	590	1	1	62600334	523	139.33	0.69	12	0.10	6.00	1212.00	1750	20230703	-52.23	801	20231024	4.37	1750	-52.23	20230703	801	4.37	20231024	1750	-52.23	20230703	801	4.37	20231024	1.45	N	208710	100	62 억	671474	N	N	N	N
41	20231222	090925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	849	1	2	0.12	8467875	9978	3.50	849	852	840	1102	594	848	848.65	1.07	0	-5523	872	860	837	825	802	866	831	63	254	100	590	1	1	62600334	531	141.50	0.70	12	0.02	6.00	1212.00	1750	20230703	-51.49	801	20231024	5.99	1750	-51.49	20230703	801	5.99	20231024	1750	-51.49	20230703	801	5.99	20231024	1.45	N	208710	100	62 억	671474	N	N	N	N
42	20231221	160918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	848	34	2	4.18	234262362	281442	312.39	816	849	814	1058	570	814	832.36	1.08	0	-2039	824	819	812	807	800	821	809	63	244	100	560	1	1	62600334	531	141.33	0.70	12	0.45	6.00	1212.00	1750	20230703	-51.54	801	20231024	5.87	1750	-51.54	20230703	801	5.87	20231024	1750	-51.54	20230703	801	5.87	20231024	1.45	N	208710	100	62 억	673744	N	N	N	N
43	20231221	150921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	845	31	2	3.81	219137814	263588	292.57	816	849	814	1058	570	814	831.36	1.08	0	-1864	824	819	812	807	800	821	809	63	244	100	560	1	1	62600334	529	140.83	0.70	12	0.42	6.00	1212.00	1750	20230703	-51.71	801	20231024	5.49	1750	-51.71	20230703	801	5.49	20231024	1750	-51.71	20230703	801	5.49	20231024	1.45	N	208710	100	62 억	673744	N	N	N	N
44	20231221	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	837	23	2	2.83	191917700	231226	256.65	816	849	814	1058	570	814	830.00	1.08	0	4727	824	819	812	807	800	821	809	63	244	100	560	1	1	62600334	524	139.50	0.69	12	0.37	6.00	1212.00	1750	20230703	-52.17	801	20231024	4.49	1750	-52.17	20230703	801	4.49	20231024	1750	-52.17	20230703	801	4.49	20231024	1.45	N	208710	100	62 억	673744	N	N	N	N
45	20231221	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	837	23	2	2.83	125348846	152394	169.15	816	837	814	1058	570	814	822.53	1.08	0	8578	824	819	812	807	800	821	809	63	244	100	560	1	1	62600334	524	139.50	0.69	12	0.24	6.00	1212.00	1750	20230703	-52.17	801	20231024	4.49	1750	-52.17	20230703	801	4.49	20231024	1750	-52.17	20230703	801	4.49	20231024	1.45	N	208710	100	62 억	673744	N	N	N	N
46	20231221	120923	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	4	2	0.49	56550284	69258	76.87	816	821	814	1058	570	814	816.52	1.08	0	5408	824	819	812	807	800	821	809	63	244	100	560	1	1	62600334	512	136.33	0.67	12	0.11	6.00	1212.00	1750	20230703	-53.26	801	20231024	2.12	1750	-53.26	20230703	801	2.12	20231024	1750	-53.26	20230703	801	2.12	20231024	1.45	N	208710	100	62 억	673744	N	N	N	N
47	20231221	110923	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	3	2	0.37	40417831	49548	55.00	816	818	814	1058	570	814	815.73	1.08	0	464	824	819	812	807	800	821	809	63	244	100	560	1	1	62600334	511	136.17	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.31	801	20231024	2.00	1750	-53.31	20230703	801	2.00	20231024	1750	-53.31	20230703	801	2.00	20231024	1.45	N	208710	100	62 억	673744	N	N	N	N
48	20231221	100918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	2	2	0.25	11268439	13822	15.34	816	817	814	1058	570	814	815.25	1.08	0	1814	824	819	812	807	800	821	809	63	244	100	560	1	1	62600334	511	136.00	0.67	12	0.02	6.00	1212.00	1750	20230703	-53.37	801	20231024	1.87	1750	-53.37	20230703	801	1.87	20231024	1750	-53.37	20230703	801	1.87	20231024	1.45	N	208710	100	62 억	673744	N	N	N	N
49	20231221	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	2	2	0.25	1188782	1457	1.62	816	816	814	1058	570	814	815.91	1.08	0	1239	824	819	812	807	800	821	809	63	244	100	560	1	1	62600334	511	136.00	0.67	12	0.00	6.00	1212.00	1750	20230703	-53.37	801	20231024	1.87	1750	-53.37	20230703	801	1.87	20231024	1750	-53.37	20230703	801	1.87	20231024	1.45	N	208710	100	62 억	673744	N	N	N	N
50	20231220	160921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	8	2	0.99	72617716	89523	118.28	806	817	805	1047	565	806	811.16	1.07	0	5360	814	810	806	802	798	812	804	63	241	100	560	1	1	62600334	510	135.67	0.67	12	0.14	6.00	1212.00	1750	20230703	-53.49	801	20231024	1.62	1750	-53.49	20230703	801	1.62	20231024	1750	-53.49	20230703	801	1.62	20231024	1.46	N	208710	100	62 억	668384	N	N	N	N
51	20231220	151007	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	8	2	0.99	69277620	85416	112.86	806	817	805	1047	565	806	811.06	1.07	0	5279	814	810	806	802	798	812	804	63	241	100	560	1	1	62600334	510	135.67	0.67	12	0.14	6.00	1212.00	1750	20230703	-53.49	801	20231024	1.62	1750	-53.49	20230703	801	1.62	20231024	1750	-53.49	20230703	801	1.62	20231024	1.46	N	208710	100	62 억	668384	N	N	N	N
52	20231220	141024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	812	6	2	0.74	58749582	72455	95.73	806	817	805	1047	565	806	810.84	1.07	0	4935	814	810	806	802	798	812	804	63	241	100	560	1	1	62600334	508	135.33	0.67	12	0.12	6.00	1212.00	1750	20230703	-53.60	801	20231024	1.37	1750	-53.60	20230703	801	1.37	20231024	1750	-53.60	20230703	801	1.37	20231024	1.46	N	208710	100	62 억	668384	N	N	N	N
53	20231220	131014	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	8	2	0.99	53388334	65853	87.01	806	817	805	1047	565	806	810.72	1.07	0	4482	814	810	806	802	798	812	804	63	241	100	560	1	1	62600334	510	135.67	0.67	12	0.11	6.00	1212.00	1750	20230703	-53.49	801	20231024	1.62	1750	-53.49	20230703	801	1.62	20231024	1750	-53.49	20230703	801	1.62	20231024	1.46	N	208710	100	62 억	668384	N	N	N	N
54	20231220	120917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	2	2	0.25	39137661	48317	63.84	806	817	805	1047	565	806	810.02	1.07	0	2647	814	810	806	802	798	812	804	63	241	100	560	1	1	62600334	506	134.67	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.83	801	20231024	0.87	1750	-53.83	20230703	801	0.87	20231024	1750	-53.83	20230703	801	0.87	20231024	1.46	N	208710	100	62 억	668384	N	N	N	N
55	20231220	110920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	4	2	0.50	28531492	35196	46.50	806	817	805	1047	565	806	810.65	1.07	0	1949	814	810	806	802	798	812	804	63	241	100	560	1	1	62600334	507	135.00	0.67	12	0.06	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.46	N	208710	100	62 억	668384	N	N	N	N
56	20231220	100921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	4	2	0.50	21289568	26253	34.69	806	817	805	1047	565	806	810.94	1.07	0	1139	814	810	806	802	798	812	804	63	241	100	560	1	1	62600334	507	135.00	0.67	12	0.04	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.46	N	208710	100	62 억	668384	N	N	N	N
57	20231220	090918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	4	2	0.50	3625105	4478	5.92	806	812	806	1047	565	806	809.54	1.07	0	373	814	810	806	802	798	812	804	63	241	100	560	1	1	62600334	507	135.00	0.67	12	0.01	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.46	N	208710	100	62 억	668384	N	N	N	N
58	20231219	160918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-1	5	-0.12	61010066	75666	72.59	803	810	802	1049	565	807	806.31	1.07	0	-4255	817	811	807	801	797	810	800	63	242	100	560	1	1	62600334	505	134.33	0.67	12	0.12	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.46	N	208710	100	62 억	672639	N	N	N	N
59	20231219	150921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-1	5	-0.12	58151144	72119	69.18	803	810	802	1049	565	807	806.32	1.07	0	-4308	817	811	807	801	797	810	800	63	242	100	560	1	1	62600334	505	134.33	0.67	12	0.12	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.46	N	208710	100	62 억	672639	N	N	N	N
60	20231219	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	1	2	0.12	46525776	57723	55.37	803	810	802	1049	565	807	806.02	1.07	0	-4015	817	811	807	801	797	810	800	63	242	100	560	1	1	62600334	506	134.67	0.67	12	0.09	6.00	1212.00	1750	20230703	-53.83	801	20231024	0.87	1750	-53.83	20230703	801	0.87	20231024	1750	-53.83	20230703	801	0.87	20231024	1.46	N	208710	100	62 억	672639	N	N	N	N
61	20231219	130922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-1	5	-0.12	37625002	46679	44.78	803	810	802	1049	565	807	806.04	1.07	0	-1515	817	811	807	801	797	810	800	63	242	100	560	1	1	62600334	505	134.33	0.67	12	0.07	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.46	N	208710	100	62 억	672639	N	N	N	N
62	20231219	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-1	5	-0.12	33382188	41415	39.73	803	810	802	1049	565	807	806.04	1.07	0	-58	817	811	807	801	797	810	800	63	242	100	560	1	1	62600334	505	134.33	0.67	12	0.07	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.46	N	208710	100	62 억	672639	N	N	N	N
63	20231219	110921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	0	3	0.00	29609054	36742	35.25	803	810	802	1049	565	807	805.86	1.07	0	-58	817	811	807	801	797	810	800	63	242	100	560	1	1	62600334	505	134.50	0.67	12	0.06	6.00	1212.00	1750	20230703	-53.89	801	20231024	0.75	1750	-53.89	20230703	801	0.75	20231024	1750	-53.89	20230703	801	0.75	20231024	1.46	N	208710	100	62 억	672639	N	N	N	N
64	20231219	100919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	2	2	0.25	17946510	22330	21.42	803	809	802	1049	565	807	803.70	1.07	0	-135	817	811	807	801	797	810	800	63	242	100	560	1	1	62600334	506	134.83	0.67	12	0.04	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.46	N	208710	100	62 억	672639	N	N	N	N
65	20231219	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	803	-4	5	-0.50	5076602	6319	6.06	803	806	803	1049	565	807	803.39	1.07	0	933	817	811	807	801	797	810	800	63	242	100	560	1	1	62600334	503	133.83	0.66	12	0.01	6.00	1212.00	1750	20230703	-54.11	801	20231024	0.25	1750	-54.11	20230703	801	0.25	20231024	1750	-54.11	20230703	801	0.25	20231024	1.46	N	208710	100	62 억	672639	N	N	N	N
66	20231218	160914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-2	5	-0.25	82973424	102840	157.63	809	813	803	1051	567	809	806.82	1.07	0	60	819	813	808	802	797	817	806	63	242	100	560	1	1	62600334	505	134.50	0.67	12	0.16	6.00	1212.00	1750	20230703	-53.89	801	20231024	0.75	1750	-53.89	20230703	801	0.75	20231024	1750	-53.89	20230703	801	0.75	20231024	1.47	N	208710	100	62 억	672579	N	N	N	N
67	20231218	150918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-1	5	-0.12	81061642	100471	154.00	809	813	803	1051	567	809	806.82	1.07	0	59	819	813	808	802	797	817	806	63	242	100	560	1	1	62600334	506	134.67	0.67	12	0.16	6.00	1212.00	1750	20230703	-53.83	801	20231024	0.87	1750	-53.83	20230703	801	0.87	20231024	1750	-53.83	20230703	801	0.87	20231024	1.47	N	208710	100	62 억	672579	N	N	N	N
68	20231218	140913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-1	5	-0.12	67532785	83655	128.22	809	813	805	1051	567	809	807.28	1.07	0	59	819	813	808	802	797	817	806	63	242	100	560	1	1	62600334	506	134.67	0.67	12	0.13	6.00	1212.00	1750	20230703	-53.83	801	20231024	0.87	1750	-53.83	20230703	801	0.87	20231024	1750	-53.83	20230703	801	0.87	20231024	1.47	N	208710	100	62 억	672579	N	N	N	N
69	20231218	130913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	0	3	0.00	25738252	31821	48.77	809	813	805	1051	567	809	808.84	1.07	0	559	819	813	808	802	797	817	806	63	242	100	560	1	1	62600334	506	134.83	0.67	12	0.05	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.47	N	208710	100	62 억	672579	N	N	N	N
70	20231218	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	0	3	0.00	22836264	28235	43.28	809	813	805	1051	567	809	808.79	1.07	0	559	819	813	808	802	797	817	806	63	242	100	560	1	1	62600334	506	134.83	0.67	12	0.05	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.47	N	208710	100	62 억	672579	N	N	N	N
71	20231218	110910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	4	2	0.49	19114722	23644	36.24	809	813	805	1051	567	809	808.44	1.07	0	541	819	813	808	802	797	817	806	63	242	100	560	1	1	62600334	509	135.50	0.67	12	0.04	6.00	1212.00	1750	20230703	-53.54	801	20231024	1.50	1750	-53.54	20230703	801	1.50	20231024	1750	-53.54	20230703	801	1.50	20231024	1.47	N	208710	100	62 억	672579	N	N	N	N
72	20231218	100909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-1	5	-0.12	14931551	18491	28.34	809	812	805	1051	567	809	807.50	1.07	0	448	819	813	808	802	797	817	806	63	242	100	560	1	1	62600334	506	134.67	0.67	12	0.03	6.00	1212.00	1750	20230703	-53.83	801	20231024	0.87	1750	-53.83	20230703	801	0.87	20231024	1750	-53.83	20230703	801	0.87	20231024	1.47	N	208710	100	62 억	672579	N	N	N	N
73	20231218	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	0	3	0.00	4384786	5420	8.31	809	812	809	1051	567	809	809.00	1.07	0	-249	819	813	808	802	797	817	806	63	242	100	560	1	1	62600334	506	134.83	0.67	12	0.01	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.47	N	208710	100	62 억	672579	N	N	N	N
74	20231215	160909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	0	3	0.00	52646611	65132	102.69	808	814	803	1051	567	809	808.31	1.10	0	-13573	822	815	809	802	796	812	799	63	242	100	560	1	1	62600334	506	134.83	0.67	12	0.10	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.46	N	208710	100	62 억	686152	N	N	N	N
75	20231215	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-2	5	-0.25	50521485	62505	98.55	808	814	803	1051	567	809	808.28	1.10	0	-13573	822	815	809	802	796	812	799	63	242	100	560	1	1	62600334	505	134.50	0.67	12	0.10	6.00	1212.00	1750	20230703	-53.89	801	20231024	0.75	1750	-53.89	20230703	801	0.75	20231024	1750	-53.89	20230703	801	0.75	20231024	1.46	N	208710	100	62 억	686152	N	N	N	N
76	20231215	140912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	0	3	0.00	50451214	62418	98.42	808	814	803	1051	567	809	808.28	1.10	0	-13573	822	815	809	802	796	812	799	63	242	100	560	1	1	62600334	506	134.83	0.67	12	0.10	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.46	N	208710	100	62 억	686152	N	N	N	N
77	20231215	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	1	2	0.12	42169010	52151	82.23	808	814	803	1051	567	809	808.59	1.10	0	-13871	822	815	809	802	796	812	799	63	242	100	560	1	1	62600334	507	135.00	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.46	N	208710	100	62 억	686152	N	N	N	N
78	20231215	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-2	5	-0.25	28517534	35374	55.77	808	810	803	1051	567	809	806.17	1.10	0	-3900	822	815	809	802	796	812	799	63	242	100	560	1	1	62600334	505	134.50	0.67	12	0.06	6.00	1212.00	1750	20230703	-53.89	801	20231024	0.75	1750	-53.89	20230703	801	0.75	20231024	1750	-53.89	20230703	801	0.75	20231024	1.46	N	208710	100	62 억	686152	N	N	N	N
79	20231215	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-1	5	-0.12	19977607	24818	39.13	808	809	803	1051	567	809	804.96	1.10	0	-3900	822	815	809	802	796	812	799	63	242	100	560	1	1	62600334	506	134.67	0.67	12	0.04	6.00	1212.00	1750	20230703	-53.83	801	20231024	0.87	1750	-53.83	20230703	801	0.87	20231024	1750	-53.83	20230703	801	0.87	20231024	1.46	N	208710	100	62 억	686152	N	N	N	N
80	20231215	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	805	-4	5	-0.49	10407170	12941	20.40	808	809	803	1051	567	809	804.20	1.10	0	-2900	822	815	809	802	796	812	799	63	242	100	560	1	1	62600334	504	134.17	0.66	12	0.02	6.00	1212.00	1750	20230703	-54.00	801	20231024	0.50	1750	-54.00	20230703	801	0.50	20231024	1750	-54.00	20230703	801	0.50	20231024	1.46	N	208710	100	62 억	686152	N	N	N	N
81	20231215	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-2	5	-0.25	482872	599	0.94	808	808	806	1051	567	809	806.13	1.10	0	-63	822	815	809	802	796	812	799	63	242	100	560	1	1	62600334	505	134.50	0.67	12	0.00	6.00	1212.00	1750	20230703	-53.89	801	20231024	0.75	1750	-53.89	20230703	801	0.75	20231024	1750	-53.89	20230703	801	0.75	20231024	1.46	N	208710	100	62 억	686152	N	N	N	N
82	20231214	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	-3	5	-0.37	51063674	63353	40.29	815	816	803	1055	569	812	806.02	1.12	0	-16944	820	816	809	805	798	818	807	63	243	100	560	1	1	62600334	506	134.83	0.67	12	0.10	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.46	N	208710	100	62 억	703096	N	N	N	N
83	20231214	150935	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	-3	5	-0.37	49171133	61010	38.80	815	816	803	1055	569	812	805.95	1.12	0	-16743	820	816	809	805	798	818	807	63	243	100	560	1	1	62600334	506	134.83	0.67	12	0.10	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.46	N	208710	100	62 억	703096	N	N	N	N
84	20231214	140907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	805	-7	5	-0.86	46086884	57189	36.37	815	816	803	1055	569	812	805.87	1.12	0	-14893	820	816	809	805	798	818	807	63	243	100	560	1	1	62600334	504	134.17	0.66	12	0.09	6.00	1212.00	1750	20230703	-54.00	801	20231024	0.50	1750	-54.00	20230703	801	0.50	20231024	1750	-54.00	20230703	801	0.50	20231024	1.46	N	208710	100	62 억	703096	N	N	N	N
85	20231214	130932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-4	5	-0.49	40673017	50468	32.09	815	816	803	1055	569	812	805.92	1.12	0	-13854	820	816	809	805	798	818	807	63	243	100	560	1	1	62600334	506	134.67	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.83	801	20231024	0.87	1750	-53.83	20230703	801	0.87	20231024	1750	-53.83	20230703	801	0.87	20231024	1.46	N	208710	100	62 억	703096	N	N	N	N
86	20231214	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-6	5	-0.74	29448241	36505	23.21	815	816	803	1055	569	812	806.69	1.12	0	-12954	820	816	809	805	798	818	807	63	243	100	560	1	1	62600334	505	134.33	0.67	12	0.06	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.46	N	208710	100	62 억	703096	N	N	N	N
87	20231214	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	804	-8	5	-0.99	24537034	30404	19.33	815	816	803	1055	569	812	807.03	1.12	0	-11936	820	816	809	805	798	818	807	63	243	100	560	1	1	62600334	503	134.00	0.66	12	0.05	6.00	1212.00	1750	20230703	-54.06	801	20231024	0.37	1750	-54.06	20230703	801	0.37	20231024	1750	-54.06	20230703	801	0.37	20231024	1.46	N	208710	100	62 억	703096	N	N	N	N
88	20231214	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	805	-7	5	-0.86	16359359	20238	12.87	815	816	805	1055	569	812	808.35	1.12	0	-7585	820	816	809	805	798	818	807	63	243	100	560	1	1	62600334	504	134.17	0.66	12	0.03	6.00	1212.00	1750	20230703	-54.00	801	20231024	0.50	1750	-54.00	20230703	801	0.50	20231024	1750	-54.00	20230703	801	0.50	20231024	1.46	N	208710	100	62 억	703096	N	N	N	N
89	20231214	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	4	2	0.49	1822365	2236	1.42	815	816	815	1055	569	812	815.01	1.12	0	-2214	820	816	809	805	798	818	807	63	243	100	560	1	1	62600334	511	136.00	0.67	12	0.00	6.00	1212.00	1750	20230703	-53.37	801	20231024	1.87	1750	-53.37	20230703	801	1.87	20231024	1750	-53.37	20230703	801	1.87	20231024	1.46	N	208710	100	62 억	703096	N	N	N	N
90	20231213	160901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	812	6	2	0.74	126602031	157148	215.37	806	813	802	1047	565	806	805.62	1.13	0	-6437	828	817	811	800	794	814	797	63	241	100	560	1	1	62600334	508	135.33	0.67	12	0.25	6.00	1212.00	1750	20230703	-53.60	801	20231024	1.37	1750	-53.60	20230703	801	1.37	20231024	1750	-53.60	20230703	801	1.37	20231024	1.45	N	208710	100	62 억	709545	N	N	N	N
91	20231213	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	4	2	0.50	117330167	145713	199.69	806	813	802	1047	565	806	805.21	1.13	0	-6133	828	817	811	800	794	814	797	63	241	100	560	1	1	62600334	507	135.00	0.67	12	0.23	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.45	N	208710	100	62 억	709545	N	N	N	N
92	20231213	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	802	-4	5	-0.50	87704030	109083	149.49	806	809	802	1047	565	806	804.01	1.13	0	2533	828	817	811	800	794	814	797	63	241	100	560	1	1	62600334	502	133.67	0.66	12	0.17	6.00	1212.00	1750	20230703	-54.17	801	20231024	0.12	1750	-54.17	20230703	801	0.12	20231024	1750	-54.17	20230703	801	0.12	20231024	1.45	N	208710	100	62 억	709545	N	N	N	N
93	20231213	130924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	805	-1	5	-0.12	81521831	101376	138.93	806	809	802	1047	565	806	804.15	1.13	0	3961	828	817	811	800	794	814	797	63	241	100	560	1	1	62600334	504	134.17	0.66	12	0.16	6.00	1212.00	1750	20230703	-54.00	801	20231024	0.50	1750	-54.00	20230703	801	0.50	20231024	1750	-54.00	20230703	801	0.50	20231024	1.45	N	208710	100	62 억	709545	N	N	N	N
94	20231213	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	0	3	0.00	65120715	80948	110.94	806	809	802	1047	565	806	804.48	1.13	0	4087	828	817	811	800	794	814	797	63	241	100	560	1	1	62600334	505	134.33	0.67	12	0.13	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.45	N	208710	100	62 억	709545	N	N	N	N
95	20231213	110921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	0	3	0.00	36316726	45104	61.81	806	809	803	1047	565	806	805.18	1.13	0	8895	828	817	811	800	794	814	797	63	241	100	560	1	1	62600334	505	134.33	0.67	12	0.07	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.45	N	208710	100	62 억	709545	N	N	N	N
96	20231213	100927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	0	3	0.00	22332026	27732	38.01	806	809	803	1047	565	806	805.28	1.13	0	9297	828	817	811	800	794	814	797	63	241	100	560	1	1	62600334	505	134.33	0.67	12	0.04	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.45	N	208710	100	62 억	709545	N	N	N	N
97	20231213	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	805	-1	5	-0.12	10475581	13000	17.82	806	806	805	1047	565	806	805.81	1.13	0	10832	828	817	811	800	794	814	797	63	241	100	560	1	1	62600334	504	134.17	0.66	12	0.02	6.00	1212.00	1750	20230703	-54.00	801	20231024	0.50	1750	-54.00	20230703	801	0.50	20231024	1750	-54.00	20230703	801	0.50	20231024	1.45	N	208710	100	62 억	709545	N	N	N	N
98	20231212	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-11	5	-1.35	59010587	72868	65.03	817	822	805	1062	572	817	809.88	1.14	0	-6017	855	835	819	799	783	846	810	63	245	100	570	1	1	62600334	505	134.33	0.67	12	0.12	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.45	N	208710	100	62 억	715562	N	N	N	N
99	20231212	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	-7	5	-0.86	53551169	66096	58.98	817	822	805	1062	572	817	810.20	1.14	0	-6017	855	835	819	799	783	846	810	63	245	100	570	1	1	62600334	507	135.00	0.67	12	0.11	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.45	N	208710	100	62 억	715562	N	N	N	N
100	20231212	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	-7	5	-0.86	40187474	49554	44.22	817	822	805	1062	572	817	810.98	1.14	0	-6020	855	835	819	799	783	846	810	63	245	100	570	1	1	62600334	507	135.00	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.45	N	208710	100	62 억	715562	N	N	N	N
101	20231212	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	811	-6	5	-0.73	35167310	43360	38.69	817	822	805	1062	572	817	811.05	1.14	0	-7368	855	835	819	799	783	846	810	63	245	100	570	1	1	62600334	508	135.17	0.67	12	0.07	6.00	1212.00	1750	20230703	-53.66	801	20231024	1.25	1750	-53.66	20230703	801	1.25	20231024	1750	-53.66	20230703	801	1.25	20231024	1.45	N	208710	100	62 억	715562	N	N	N	N
102	20231212	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-4	5	-0.49	33727823	41586	37.11	817	822	805	1062	572	817	811.04	1.14	0	-7379	855	835	819	799	783	846	810	63	245	100	570	1	1	62600334	509	135.50	0.67	12	0.07	6.00	1212.00	1750	20230703	-53.54	801	20231024	1.50	1750	-53.54	20230703	801	1.50	20231024	1750	-53.54	20230703	801	1.50	20231024	1.45	N	208710	100	62 억	715562	N	N	N	N
103	20231212	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	811	-6	5	-0.73	30387387	37458	33.43	817	822	805	1062	572	817	811.24	1.14	0	-7541	855	835	819	799	783	846	810	63	245	100	570	1	1	62600334	508	135.17	0.67	12	0.06	6.00	1212.00	1750	20230703	-53.66	801	20231024	1.25	1750	-53.66	20230703	801	1.25	20231024	1750	-53.66	20230703	801	1.25	20231024	1.45	N	208710	100	62 억	715562	N	N	N	N
104	20231212	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	1	2	0.12	14365516	17644	15.75	817	822	806	1062	572	817	814.19	1.14	0	-7622	855	835	819	799	783	846	810	63	245	100	570	1	1	62600334	512	136.33	0.67	12	0.03	6.00	1212.00	1750	20230703	-53.26	801	20231024	2.12	1750	-53.26	20230703	801	2.12	20231024	1750	-53.26	20230703	801	2.12	20231024	1.45	N	208710	100	62 억	715562	N	N	N	N
105	20231212	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	-1	5	-0.12	3924738	4800	4.28	817	822	816	1062	572	817	817.65	1.14	0	-4269	855	835	819	799	783	846	810	63	245	100	570	1	1	62600334	511	136.00	0.67	12	0.01	6.00	1212.00	1750	20230703	-53.37	801	20231024	1.87	1750	-53.37	20230703	801	1.87	20231024	1750	-53.37	20230703	801	1.87	20231024	1.45	N	208710	100	62 억	715562	N	N	N	N
106	20231211	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	11	2	1.36	91655065	112005	148.86	806	839	803	1047	565	806	818.31	1.15	11508	4060	825	815	810	800	795	813	798	63	241	100	560	1	1	62600334	511	136.17	0.67	12	0.18	6.00	1212.00	1750	20230703	-53.31	801	20231024	2.00	1750	-53.31	20230703	801	2.00	20231024	1750	-53.31	20230703	801	2.00	20231024	1.47	N	208710	100	62 억	723010	N	N	N	N
107	20231211	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	11	2	1.36	90144115	110154	146.40	806	839	803	1047	565	806	818.35	1.15	11508	4049	825	815	810	800	795	813	798	63	241	100	560	1	1	62600334	511	136.17	0.67	12	0.18	6.00	1212.00	1750	20230703	-53.31	801	20231024	2.00	1750	-53.31	20230703	801	2.00	20231024	1750	-53.31	20230703	801	2.00	20231024	1.47	N	208710	100	62 억	723010	N	N	N	N
108	20231211	140842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	10	2	1.24	78841475	96305	127.99	806	839	803	1047	565	806	818.66	1.15	11508	1217	825	815	810	800	795	813	798	63	241	100	560	1	1	62600334	511	136.00	0.67	12	0.15	6.00	1212.00	1750	20230703	-53.37	801	20231024	1.87	1750	-53.37	20230703	801	1.87	20231024	1750	-53.37	20230703	801	1.87	20231024	1.47	N	208710	100	62 억	723010	N	N	N	N
109	20231211	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	9	2	1.12	76665180	93638	124.45	806	839	803	1047	565	806	818.74	1.15	11508	1266	825	815	810	800	795	813	798	63	241	100	560	1	1	62600334	510	135.83	0.67	12	0.15	6.00	1212.00	1750	20230703	-53.43	801	20231024	1.75	1750	-53.43	20230703	801	1.75	20231024	1750	-53.43	20230703	801	1.75	20231024	1.47	N	208710	100	62 억	723010	N	N	N	N
110	20231211	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	12	2	1.49	72216233	88196	117.22	806	839	803	1047	565	806	818.82	1.15	11508	120	825	815	810	800	795	813	798	63	241	100	560	1	1	62600334	512	136.33	0.67	12	0.14	6.00	1212.00	1750	20230703	-53.26	801	20231024	2.12	1750	-53.26	20230703	801	2.12	20231024	1750	-53.26	20230703	801	2.12	20231024	1.47	N	208710	100	62 억	723010	N	N	N	N
111	20231211	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	10	2	1.24	68392535	83520	111.00	806	839	803	1047	565	806	818.88	1.15	11508	-958	825	815	810	800	795	813	798	63	241	100	560	1	1	62600334	511	136.00	0.67	12	0.13	6.00	1212.00	1750	20230703	-53.37	801	20231024	1.87	1750	-53.37	20230703	801	1.87	20231024	1750	-53.37	20230703	801	1.87	20231024	1.47	N	208710	100	62 억	723010	N	N	N	N
112	20231211	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	15	2	1.86	59860943	73078	97.12	806	839	803	1047	565	806	819.14	1.15	11508	-1553	825	815	810	800	795	813	798	63	241	100	560	1	1	62600334	514	136.83	0.68	12	0.12	6.00	1212.00	1750	20230703	-53.09	801	20231024	2.50	1750	-53.09	20230703	801	2.50	20231024	1750	-53.09	20230703	801	2.50	20231024	1.47	N	208710	100	62 억	723010	N	N	N	N
113	20231211	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	3	2	0.37	3373637	4185	5.56	806	810	803	1047	565	806	806.13	1.15	11508	369	825	815	810	800	795	813	798	63	241	100	560	1	1	62600334	506	134.83	0.67	12	0.01	6.00	1212.00	1750	20230703	-53.77	801	20231024	1.00	1750	-53.77	20230703	801	1.00	20231024	1750	-53.77	20230703	801	1.00	20231024	1.47	N	208710	100	62 억	723010	N	N	N	N
114	20231208	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-10	5	-1.23	60915803	75227	32.68	815	820	805	1060	572	816	809.79	1.15	0	-11508	836	825	815	804	794	821	800	63	244	100	570	1	1	62600334	505	134.33	0.67	12	0.12	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.48	N	208710	100	62 억	723010	N	N	N	N
115	20231208	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-10	5	-1.23	42934701	52918	22.99	815	820	805	1060	572	816	811.34	1.15	0	-11441	836	825	815	804	794	821	800	63	244	100	570	1	1	62600334	505	134.33	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.94	801	20231024	0.62	1750	-53.94	20230703	801	0.62	20231024	1750	-53.94	20230703	801	0.62	20231024	1.48	N	208710	100	62 억	723010	N	N	N	N
116	20231208	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	-6	5	-0.74	28180350	34631	15.04	815	820	810	1060	572	816	813.73	1.15	0	-11718	836	825	815	804	794	821	800	63	244	100	570	1	1	62600334	507	135.00	0.67	12	0.06	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.48	N	208710	100	62 억	723010	N	N	N	N
117	20231208	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-2	5	-0.25	22706508	27896	12.12	815	820	810	1060	572	816	813.97	1.15	0	-8312	836	825	815	804	794	821	800	63	244	100	570	1	1	62600334	510	135.67	0.67	12	0.04	6.00	1212.00	1750	20230703	-53.49	801	20231024	1.62	1750	-53.49	20230703	801	1.62	20231024	1750	-53.49	20230703	801	1.62	20231024	1.48	N	208710	100	62 억	723010	N	N	N	N
118	20231208	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-3	5	-0.37	16653156	20441	8.88	815	820	812	1060	572	816	814.69	1.15	0	-7683	836	825	815	804	794	821	800	63	244	100	570	1	1	62600334	509	135.50	0.67	12	0.03	6.00	1212.00	1750	20230703	-53.54	801	20231024	1.50	1750	-53.54	20230703	801	1.50	20231024	1750	-53.54	20230703	801	1.50	20231024	1.48	N	208710	100	62 억	723010	N	N	N	N
119	20231208	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-3	5	-0.37	12151059	14903	6.47	815	820	813	1060	572	816	815.34	1.15	0	-5125	836	825	815	804	794	821	800	63	244	100	570	1	1	62600334	509	135.50	0.67	12	0.02	6.00	1212.00	1750	20230703	-53.54	801	20231024	1.50	1750	-53.54	20230703	801	1.50	20231024	1750	-53.54	20230703	801	1.50	20231024	1.48	N	208710	100	62 억	723010	N	N	N	N
120	20231208	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	0	3	0.00	3550552	4355	1.89	815	820	814	1060	572	816	815.28	1.15	0	-518	836	825	815	804	794	821	800	63	244	100	570	1	1	62600334	511	136.00	0.67	12	0.01	6.00	1212.00	1750	20230703	-53.37	801	20231024	1.87	1750	-53.37	20230703	801	1.87	20231024	1750	-53.37	20230703	801	1.87	20231024	1.48	N	208710	100	62 억	723010	N	N	N	N
121	20231208	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-1	5	-0.12	493890	606	0.26	815	815	815	1060	572	816	815.00	1.15	0	105	836	825	815	804	794	821	800	63	244	100	570	1	1	62600334	510	135.83	0.67	12	0.00	6.00	1212.00	1750	20230703	-53.43	801	20231024	1.75	1750	-53.43	20230703	801	1.75	20231024	1750	-53.43	20230703	801	1.75	20231024	1.48	N	208710	100	62 억	723010	N	N	N	N
122	20231207	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	-3	5	-0.37	186174844	229192	244.97	824	826	805	1064	574	819	812.31	1.17	0	-10017	835	826	820	811	805	824	809	63	245	100	570	1	1	62600334	511	136.00	0.67	12	0.37	6.00	1212.00	1750	20230703	-53.37	801	20231024	1.87	1750	-53.37	20230703	801	1.87	20231024	1750	-53.37	20230703	801	1.87	20231024	1.47	N	208710	100	62 억	733027	N	N	N	N
123	20231207	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	1	2	0.12	184299388	226895	242.51	824	826	805	1064	574	819	812.27	1.17	0	-9949	835	826	820	811	805	824	809	63	245	100	570	1	1	62600334	513	136.67	0.68	12	0.36	6.00	1212.00	1750	20230703	-53.14	801	20231024	2.37	1750	-53.14	20230703	801	2.37	20231024	1750	-53.14	20230703	801	2.37	20231024	1.47	N	208710	100	62 억	733027	N	N	N	N
124	20231207	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	-1	5	-0.12	181164665	223066	238.42	824	826	805	1064	574	819	812.16	1.17	0	-9619	835	826	820	811	805	824	809	63	245	100	570	1	1	62600334	512	136.33	0.67	12	0.36	6.00	1212.00	1750	20230703	-53.26	801	20231024	2.12	1750	-53.26	20230703	801	2.12	20231024	1750	-53.26	20230703	801	2.12	20231024	1.47	N	208710	100	62 억	733027	N	N	N	N
125	20231207	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-5	5	-0.61	163505268	201472	215.34	824	826	805	1064	574	819	811.55	1.17	0	-4975	835	826	820	811	805	824	809	63	245	100	570	1	1	62600334	510	135.67	0.67	12	0.32	6.00	1212.00	1750	20230703	-53.49	801	20231024	1.62	1750	-53.49	20230703	801	1.62	20231024	1750	-53.49	20230703	801	1.62	20231024	1.47	N	208710	100	62 억	733027	N	N	N	N
126	20231207	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-5	5	-0.61	119176230	146733	156.83	824	826	806	1064	574	819	812.20	1.17	0	1393	835	826	820	811	805	824	809	63	245	100	570	1	1	62600334	510	135.67	0.67	12	0.23	6.00	1212.00	1750	20230703	-53.49	801	20231024	1.62	1750	-53.49	20230703	801	1.62	20231024	1750	-53.49	20230703	801	1.62	20231024	1.47	N	208710	100	62 억	733027	N	N	N	N
127	20231207	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-4	5	-0.49	56080342	68891	73.63	824	826	810	1064	574	819	814.04	1.17	0	2115	835	826	820	811	805	824	809	63	245	100	570	1	1	62600334	510	135.83	0.67	12	0.11	6.00	1212.00	1750	20230703	-53.43	801	20231024	1.75	1750	-53.43	20230703	801	1.75	20231024	1750	-53.43	20230703	801	1.75	20231024	1.47	N	208710	100	62 억	733027	N	N	N	N
128	20231207	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	0	3	0.00	30619588	37646	40.24	824	826	810	1064	574	819	813.36	1.17	0	2282	835	826	820	811	805	824	809	63	245	100	570	1	1	62600334	513	136.50	0.68	12	0.06	6.00	1212.00	1750	20230703	-53.20	801	20231024	2.25	1750	-53.20	20230703	801	2.25	20231024	1750	-53.20	20230703	801	2.25	20231024	1.47	N	208710	100	62 억	733027	N	N	N	N
129	20231207	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	-9	5	-1.10	17005625	20939	22.38	824	826	810	1064	574	819	812.15	1.17	0	3906	835	826	820	811	805	824	809	63	245	100	570	1	1	62600334	507	135.00	0.67	12	0.03	6.00	1212.00	1750	20230703	-53.71	801	20231024	1.12	1750	-53.71	20230703	801	1.12	20231024	1750	-53.71	20230703	801	1.12	20231024	1.47	N	208710	100	62 억	733027	N	N	N	N
130	20231206	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	-10	5	-1.21	76011830	92684	122.27	829	829	814	1077	581	829	820.12	1.18	0	-8065	840	834	829	823	818	832	821	63	248	100	580	1	1	62600334	513	136.50	0.68	12	0.15	6.00	1212.00	1750	20230703	-53.20	801	20231024	2.25	1750	-53.20	20230703	801	2.25	20231024	1750	-53.20	20230703	801	2.25	20231024	1.47	N	208710	100	62 억	741092	N	N	N	N
131	20231206	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	-8	5	-0.97	74626558	90993	120.04	829	829	814	1077	581	829	820.14	1.18	0	-8023	840	834	829	823	818	832	821	63	248	100	580	1	1	62600334	514	136.83	0.68	12	0.15	6.00	1212.00	1750	20230703	-53.09	801	20231024	2.50	1750	-53.09	20230703	801	2.50	20231024	1750	-53.09	20230703	801	2.50	20231024	1.47	N	208710	100	62 억	741092	N	N	N	N
132	20231206	140825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	-9	5	-1.09	73499475	89618	118.23	829	829	814	1077	581	829	820.14	1.18	0	-7904	840	834	829	823	818	832	821	63	248	100	580	1	1	62600334	513	136.67	0.68	12	0.14	6.00	1212.00	1750	20230703	-53.14	801	20231024	2.37	1750	-53.14	20230703	801	2.37	20231024	1750	-53.14	20230703	801	2.37	20231024	1.47	N	208710	100	62 억	741092	N	N	N	N
133	20231206	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	-10	5	-1.21	65140340	79394	104.74	829	829	814	1077	581	829	820.47	1.18	0	-9186	840	834	829	823	818	832	821	63	248	100	580	1	1	62600334	513	136.50	0.68	12	0.13	6.00	1212.00	1750	20230703	-53.20	801	20231024	2.25	1750	-53.20	20230703	801	2.25	20231024	1750	-53.20	20230703	801	2.25	20231024	1.47	N	208710	100	62 억	741092	N	N	N	N
134	20231206	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	-5	5	-0.60	54011498	65807	86.81	829	829	814	1077	581	829	820.76	1.18	0	-9186	840	834	829	823	818	832	821	63	248	100	580	1	1	62600334	516	137.33	0.68	12	0.11	6.00	1212.00	1750	20230703	-52.91	801	20231024	2.87	1750	-52.91	20230703	801	2.87	20231024	1750	-52.91	20230703	801	2.87	20231024	1.47	N	208710	100	62 억	741092	N	N	N	N
135	20231206	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	-10	5	-1.21	34513432	42117	55.56	829	829	814	1077	581	829	819.47	1.18	0	-8501	840	834	829	823	818	832	821	63	248	100	580	1	1	62600334	513	136.50	0.68	12	0.07	6.00	1212.00	1750	20230703	-53.20	801	20231024	2.25	1750	-53.20	20230703	801	2.25	20231024	1750	-53.20	20230703	801	2.25	20231024	1.47	N	208710	100	62 억	741092	N	N	N	N
136	20231206	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	-12	5	-1.45	22361717	27256	35.96	829	829	814	1077	581	829	820.43	1.18	0	-8314	840	834	829	823	818	832	821	63	248	100	580	1	1	62600334	511	136.17	0.67	12	0.04	6.00	1212.00	1750	20230703	-53.31	801	20231024	2.00	1750	-53.31	20230703	801	2.00	20231024	1750	-53.31	20230703	801	2.00	20231024	1.47	N	208710	100	62 억	741092	N	N	N	N
137	20231206	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	-5	5	-0.60	401754	486	0.64	829	829	823	1077	581	829	826.65	1.18	0	-287	840	834	829	823	818	832	821	63	248	100	580	1	1	62600334	516	137.33	0.68	12	0.00	6.00	1212.00	1750	20230703	-52.91	801	20231024	2.87	1750	-52.91	20230703	801	2.87	20231024	1750	-52.91	20230703	801	2.87	20231024	1.47	N	208710	100	62 억	741092	N	N	N	N
138	20231205	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	829	-3	5	-0.36	62576899	75536	148.61	834	835	824	1081	583	832	828.44	1.20	0	-9337	850	840	830	820	810	836	816	63	249	100	580	1	1	62600334	519	138.17	0.68	12	0.12	6.00	1212.00	1750	20230703	-52.63	801	20231024	3.50	1750	-52.63	20230703	801	3.50	20231024	1750	-52.63	20230703	801	3.50	20231024	1.46	N	208710	100	62 억	750429	N	N	N	N
139	20231205	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	828	-4	5	-0.48	58925911	71123	139.93	834	835	824	1081	583	832	828.51	1.20	0	-9024	850	840	830	820	810	836	816	63	249	100	580	1	1	62600334	518	138.00	0.68	12	0.11	6.00	1212.00	1750	20230703	-52.69	801	20231024	3.37	1750	-52.69	20230703	801	3.37	20231024	1750	-52.69	20230703	801	3.37	20231024	1.46	N	208710	100	62 억	750429	N	N	N	N
140	20231205	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	827	-5	5	-0.60	53697696	64791	127.47	834	835	824	1081	583	832	828.78	1.20	0	-8011	850	840	830	820	810	836	816	63	249	100	580	1	1	62600334	518	137.83	0.68	12	0.10	6.00	1212.00	1750	20230703	-52.74	801	20231024	3.25	1750	-52.74	20230703	801	3.25	20231024	1750	-52.74	20230703	801	3.25	20231024	1.46	N	208710	100	62 억	750429	N	N	N	N
141	20231205	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	825	-7	5	-0.84	50709003	61173	120.35	834	835	824	1081	583	832	828.94	1.20	0	-5118	850	840	830	820	810	836	816	63	249	100	580	1	1	62600334	516	137.50	0.68	12	0.10	6.00	1212.00	1750	20230703	-52.86	801	20231024	3.00	1750	-52.86	20230703	801	3.00	20231024	1750	-52.86	20230703	801	3.00	20231024	1.46	N	208710	100	62 억	750429	N	N	N	N
142	20231205	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	828	-4	5	-0.48	38051033	45842	90.19	834	835	825	1081	583	832	830.05	1.20	0	-4009	850	840	830	820	810	836	816	63	249	100	580	1	1	62600334	518	138.00	0.68	12	0.07	6.00	1212.00	1750	20230703	-52.69	801	20231024	3.37	1750	-52.69	20230703	801	3.37	20231024	1750	-52.69	20230703	801	3.37	20231024	1.46	N	208710	100	62 억	750429	N	N	N	N
143	20231205	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	827	-5	5	-0.60	37237686	44862	88.26	834	835	825	1081	583	832	830.05	1.20	0	-3297	850	840	830	820	810	836	816	63	249	100	580	1	1	62600334	518	137.83	0.68	12	0.07	6.00	1212.00	1750	20230703	-52.74	801	20231024	3.25	1750	-52.74	20230703	801	3.25	20231024	1750	-52.74	20230703	801	3.25	20231024	1.46	N	208710	100	62 억	750429	N	N	N	N
144	20231205	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	835	3	2	0.36	29159027	35129	69.11	834	835	825	1081	583	832	830.06	1.20	0	-3045	850	840	830	820	810	836	816	63	249	100	580	1	1	62600334	523	139.17	0.69	12	0.06	6.00	1212.00	1750	20230703	-52.29	801	20231024	4.24	1750	-52.29	20230703	801	4.24	20231024	1750	-52.29	20230703	801	4.24	20231024	1.46	N	208710	100	62 억	750429	N	N	N	N
145	20231205	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	828	-4	5	-0.48	367698	444	0.87	834	834	826	1081	583	832	828.15	1.20	0	-355	850	840	830	820	810	836	816	63	249	100	580	1	1	62600334	518	138.00	0.68	12	0.00	6.00	1212.00	1750	20230703	-52.69	801	20231024	3.37	1750	-52.69	20230703	801	3.37	20231024	1750	-52.69	20230703	801	3.37	20231024	1.46	N	208710	100	62 억	750429	N	N	N	N
146	20231204	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	832	0	3	0.00	42064876	50797	121.59	840	840	820	1081	583	832	828.10	1.21	0	-5983	842	836	830	824	818	838	826	63	249	100	580	1	1	62600334	521	138.67	0.69	12	0.08	6.00	1212.00	1750	20230703	-52.46	801	20231024	3.87	1750	-52.46	20230703	801	3.87	20231024	1750	-52.46	20230703	801	3.87	20231024	1.46	N	208710	100	62 억	756412	N	N	N	N
147	20231204	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	830	-2	5	-0.24	39637687	47874	114.60	840	840	820	1081	583	832	827.96	1.21	0	-5680	842	836	830	824	818	838	826	63	249	100	580	1	1	62600334	520	138.33	0.68	12	0.08	6.00	1212.00	1750	20230703	-52.57	801	20231024	3.62	1750	-52.57	20230703	801	3.62	20231024	1750	-52.57	20230703	801	3.62	20231024	1.46	N	208710	100	62 억	756412	N	N	N	N
148	20231204	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	829	-3	5	-0.36	32605976	39409	94.33	840	840	820	1081	583	832	827.37	1.21	0	-5641	842	836	830	824	818	838	826	63	249	100	580	1	1	62600334	519	138.17	0.68	12	0.06	6.00	1212.00	1750	20230703	-52.63	801	20231024	3.50	1750	-52.63	20230703	801	3.50	20231024	1750	-52.63	20230703	801	3.50	20231024	1.46	N	208710	100	62 억	756412	N	N	N	N
149	20231204	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	835	3	2	0.36	29428582	35591	85.19	840	840	820	1081	583	832	826.85	1.21	0	-5641	842	836	830	824	818	838	826	63	249	100	580	1	1	62600334	523	139.17	0.69	12	0.06	6.00	1212.00	1750	20230703	-52.29	801	20231024	4.24	1750	-52.29	20230703	801	4.24	20231024	1750	-52.29	20230703	801	4.24	20231024	1.46	N	208710	100	62 억	756412	N	N	N	N
150	20231204	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	832	0	3	0.00	25149595	30450	72.89	840	840	820	1081	583	832	825.93	1.21	0	-4580	842	836	830	824	818	838	826	63	249	100	580	1	1	62600334	521	138.67	0.69	12	0.05	6.00	1212.00	1750	20230703	-52.46	801	20231024	3.87	1750	-52.46	20230703	801	3.87	20231024	1750	-52.46	20230703	801	3.87	20231024	1.46	N	208710	100	62 억	756412	N	N	N	N
151	20231204	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	829	-3	5	-0.36	22180138	26868	64.31	840	840	820	1081	583	832	825.52	1.21	0	-4580	842	836	830	824	818	838	826	63	249	100	580	1	1	62600334	519	138.17	0.68	12	0.04	6.00	1212.00	1750	20230703	-52.63	801	20231024	3.50	1750	-52.63	20230703	801	3.50	20231024	1750	-52.63	20230703	801	3.50	20231024	1.46	N	208710	100	62 억	756412	N	N	N	N
152	20231204	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	822	-10	5	-1.20	15712887	19031	45.55	840	840	820	1081	583	832	825.65	1.21	0	-6302	842	836	830	824	818	838	826	63	249	100	580	1	1	62600334	515	137.00	0.68	12	0.03	6.00	1212.00	1750	20230703	-53.03	801	20231024	2.62	1750	-53.03	20230703	801	2.62	20231024	1750	-53.03	20230703	801	2.62	20231024	1.46	N	208710	100	62 억	756412	N	N	N	N
153	20231204	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	826	-6	5	-0.72	3705543	4440	10.63	840	840	826	1081	583	832	834.58	1.21	0	-2462	842	836	830	824	818	838	826	63	249	100	580	1	1	62600334	517	137.67	0.68	12	0.01	6.00	1212.00	1750	20230703	-52.80	801	20231024	3.12	1750	-52.80	20230703	801	3.12	20231024	1750	-52.80	20230703	801	3.12	20231024	1.46	N	208710	100	62 억	756412	N	N	N	N
154	20231201	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	832	1	2	0.12	34658937	41774	54.51	832	836	824	1080	582	831	829.67	1.22	0	-9903	851	841	828	818	805	846	823	63	249	100	580	1	1	62600334	521	138.67	0.69	12	0.07	6.00	1212.00	1750	20230703	-52.46	801	20231024	3.87	1750	-52.46	20230703	801	3.87	20231024	1750	-52.46	20230703	801	3.87	20231024	1.50	N	208710	100	62 억	766315	N	N	N	N
155	20231201	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	830	-1	5	-0.12	27164676	32717	42.69	832	836	824	1080	582	831	830.29	1.22	0	-8788	851	841	828	818	805	846	823	63	249	100	580	1	1	62600334	520	138.33	0.68	12	0.05	6.00	1212.00	1750	20230703	-52.57	801	20231024	3.62	1750	-52.57	20230703	801	3.62	20231024	1750	-52.57	20230703	801	3.62	20231024	1.50	N	208710	100	62 억	766315	N	N	N	N
156	20231201	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	832	1	2	0.12	22580972	27201	35.50	832	836	824	1080	582	831	830.15	1.22	0	-7205	851	841	828	818	805	846	823	63	249	100	580	1	1	62600334	521	138.67	0.69	12	0.04	6.00	1212.00	1750	20230703	-52.46	801	20231024	3.87	1750	-52.46	20230703	801	3.87	20231024	1750	-52.46	20230703	801	3.87	20231024	1.50	N	208710	100	62 억	766315	N	N	N	N
157	20231201	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	833	2	2	0.24	19463834	23455	30.61	832	836	824	1080	582	831	829.84	1.22	0	-5439	851	841	828	818	805	846	823	63	249	100	580	1	1	62600334	521	138.83	0.69	12	0.04	6.00	1212.00	1750	20230703	-52.40	801	20231024	4.00	1750	-52.40	20230703	801	4.00	20231024	1750	-52.40	20230703	801	4.00	20231024	1.50	N	208710	100	62 억	766315	N	N	N	N
158	20231201	120812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	829	-2	5	-0.24	16958980	20444	26.68	832	836	824	1080	582	831	829.53	1.22	0	-4802	851	841	828	818	805	846	823	63	249	100	580	1	1	62600334	519	138.17	0.68	12	0.03	6.00	1212.00	1750	20230703	-52.63	801	20231024	3.50	1750	-52.63	20230703	801	3.50	20231024	1750	-52.63	20230703	801	3.50	20231024	1.50	N	208710	100	62 억	766315	N	N	N	N
159	20231201	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	834	3	2	0.36	15085908	18190	23.74	832	836	824	1080	582	831	829.35	1.22	0	-4153	851	841	828	818	805	846	823	63	249	100	580	1	1	62600334	522	139.00	0.69	12	0.03	6.00	1212.00	1750	20230703	-52.34	801	20231024	4.12	1750	-52.34	20230703	801	4.12	20231024	1750	-52.34	20230703	801	4.12	20231024	1.50	N	208710	100	62 억	766315	N	N	N	N
160	20231201	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	829	-2	5	-0.24	7726576	9332	12.18	832	836	824	1080	582	831	827.97	1.22	0	-3533	851	841	828	818	805	846	823	63	249	100	580	1	1	62600334	519	138.17	0.68	12	0.01	6.00	1212.00	1750	20230703	-52.63	801	20231024	3.50	1750	-52.63	20230703	801	3.50	20231024	1750	-52.63	20230703	801	3.50	20231024	1.50	N	208710	100	62 억	766315	N	N	N	N
161	20231201	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	836	5	2	0.60	2843777	3425	4.47	832	836	829	1080	582	831	830.30	1.22	0	-50	851	841	828	818	805	846	823	63	249	100	580	1	1	62600334	523	139.33	0.69	12	0.01	6.00	1212.00	1750	20230703	-52.23	801	20231024	4.37	1750	-52.23	20230703	801	4.37	20231024	1750	-52.23	20230703	801	4.37	20231024	1.50	N	208710	100	62 억	766315	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History