KissMeData/037950/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 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	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2355068290	1816033	258.64	1285	1310	1281	1660	894	1277	1296.77	0.96	294080	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.15	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	814253	N	N	N	N
3	20231229	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2355068290	1816033	258.64	1285	1310	1281	1660	894	1277	1296.77	0.96	294080	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.15	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	814253	N	N	N	N
4	20231229	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2355068290	1816033	258.64	1285	1310	1281	1660	894	1277	1296.77	0.96	294080	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.15	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	814253	N	N	N	N
5	20231229	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2355068290	1816033	258.64	1285	1310	1281	1660	894	1277	1296.77	0.96	294080	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.15	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	814253	N	N	N	N
6	20231229	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2355068290	1816033	258.64	1285	1310	1281	1660	894	1277	1296.77	0.96	294080	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.15	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	814253	N	N	N	N
7	20231229	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2355068290	1816033	258.64	1285	1310	1281	1660	894	1277	1296.77	0.96	294080	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.15	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	814253	N	N	N	N
8	20231229	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2355068290	1816033	258.64	1285	1310	1281	1660	894	1277	1296.77	0.96	294080	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.15	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	814253	N	N	N	N
9	20231229	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2355068290	1816033	258.64	1285	1310	1281	1660	894	1277	1296.77	0.96	294080	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.15	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	814253	N	N	N	N
10	20231228	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	2301272471	1774603	252.74	1285	1310	1281	1660	894	1277	1296.77	0.62	0	284223	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	2.10	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	520173	N	N	N	N
11	20231228	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1305	28	2	2.19	2164546366	1669494	237.77	1285	1310	1281	1660	894	1277	1296.53	0.62	0	263057	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1102	14.03	1.51	12	1.98	93.00	864.00	2365	20230412	-44.82	902	20221223	44.68	2365	-44.82	20230412	1020	27.94	20230102	2365	-44.82	20230412	1010	29.21	20221229	5.89	N	037950	500	422 억	520173	N	N	N	N
12	20231228	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1306	29	2	2.27	1898987864	1465927	208.78	1285	1307	1281	1660	894	1277	1295.42	0.62	0	236670	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1103	14.04	1.51	12	1.74	93.00	864.00	2365	20230412	-44.78	902	20221223	44.79	2365	-44.78	20230412	1020	28.04	20230102	2365	-44.78	20230412	1010	29.31	20221229	5.89	N	037950	500	422 억	520173	N	N	N	N
13	20231228	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	1714496859	1324240	188.60	1285	1305	1281	1660	894	1277	1294.70	0.62	0	217161	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	1.57	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	520173	N	N	N	N
14	20231228	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	23	2	1.80	1540311564	1190277	169.52	1285	1305	1281	1660	894	1277	1294.08	0.62	0	199179	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1098	13.98	1.50	12	1.41	93.00	864.00	2365	20230412	-45.03	902	20221223	44.12	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	1010	28.71	20221229	5.89	N	037950	500	422 억	520173	N	N	N	N
15	20231228	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1294	17	2	1.33	1233129988	953200	135.76	1285	1305	1281	1660	894	1277	1293.67	0.62	0	170119	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1093	13.91	1.50	12	1.13	93.00	864.00	2365	20230412	-45.29	902	20221223	43.46	2365	-45.29	20230412	1020	26.86	20230102	2365	-45.29	20230412	1010	28.12	20221229	5.89	N	037950	500	422 억	520173	N	N	N	N
16	20231228	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1292	15	2	1.17	983164372	760798	108.35	1285	1303	1281	1660	894	1277	1292.28	0.62	0	152075	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1091	13.89	1.50	12	0.90	93.00	864.00	2365	20230412	-45.37	902	20221223	43.24	2365	-45.37	20230412	1020	26.67	20230102	2365	-45.37	20230412	1010	27.92	20221229	5.89	N	037950	500	422 억	520173	N	N	N	N
17	20231228	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1282	5	2	0.39	150115091	116735	16.63	1285	1291	1282	1660	894	1277	1285.95	0.62	0	16470	1293	1285	1271	1263	1249	1289	1267	422	383	500	840	1	1	84447519	1083	13.78	1.48	12	0.14	93.00	864.00	2365	20230412	-45.79	902	20221223	42.13	2365	-45.79	20230412	1020	25.69	20230102	2365	-45.79	20230412	1010	26.93	20221229	5.89	N	037950	500	422 억	520173	N	N	N	N
18	20231227	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1277	15	2	1.19	834901083	658466	77.69	1266	1279	1257	1640	884	1262	1267.84	0.37	0	205870	1290	1275	1255	1240	1220	1283	1248	422	378	500	830	1	1	84447519	1078	13.73	1.48	12	0.78	93.00	864.00	2365	20230412	-46.00	901	20221222	41.73	2365	-46.00	20230412	1020	25.20	20230102	2365	-46.00	20230412	1010	26.44	20221229	5.87	N	037950	500	422 억	316419	N	N	N	N
19	20231227	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1271	9	2	0.71	674352228	532508	62.83	1266	1276	1257	1640	884	1262	1266.40	0.37	0	149144	1290	1275	1255	1240	1220	1283	1248	422	378	500	830	1	1	84447519	1073	13.67	1.47	12	0.63	93.00	864.00	2365	20230412	-46.26	901	20221222	41.07	2365	-46.26	20230412	1020	24.61	20230102	2365	-46.26	20230412	1010	25.84	20221229	5.87	N	037950	500	422 억	316419	N	N	N	N
20	20231227	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1265	3	2	0.24	543403919	429080	50.62	1266	1276	1257	1640	884	1262	1266.47	0.37	0	113320	1290	1275	1255	1240	1220	1283	1248	422	378	500	830	1	1	84447519	1068	13.60	1.46	12	0.51	93.00	864.00	2365	20230412	-46.51	901	20221222	40.40	2365	-46.51	20230412	1020	24.02	20230102	2365	-46.51	20230412	1010	25.25	20221229	5.87	N	037950	500	422 억	316419	N	N	N	N
21	20231227	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	5	2	0.40	478843688	378019	44.60	1266	1276	1257	1640	884	1262	1266.76	0.37	0	105835	1290	1275	1255	1240	1220	1283	1248	422	378	500	830	1	1	84447519	1070	13.62	1.47	12	0.45	93.00	864.00	2365	20230412	-46.43	901	20221222	40.62	2365	-46.43	20230412	1020	24.22	20230102	2365	-46.43	20230412	1010	25.45	20221229	5.87	N	037950	500	422 억	316419	N	N	N	N
22	20231227	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	5	2	0.40	430827855	340111	40.13	1266	1276	1257	1640	884	1262	1266.77	0.37	0	92333	1290	1275	1255	1240	1220	1283	1248	422	378	500	830	1	1	84447519	1070	13.62	1.47	12	0.40	93.00	864.00	2365	20230412	-46.43	901	20221222	40.62	2365	-46.43	20230412	1020	24.22	20230102	2365	-46.43	20230412	1010	25.45	20221229	5.87	N	037950	500	422 억	316419	N	N	N	N
23	20231227	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1263	1	2	0.08	354660429	280027	33.04	1266	1276	1257	1640	884	1262	1266.57	0.37	0	50615	1290	1275	1255	1240	1220	1283	1248	422	378	500	830	1	1	84447519	1067	13.58	1.46	12	0.33	93.00	864.00	2365	20230412	-46.60	901	20221222	40.18	2365	-46.60	20230412	1020	23.82	20230102	2365	-46.60	20230412	1010	25.05	20221229	5.87	N	037950	500	422 억	316419	N	N	N	N
24	20231227	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1263	1	2	0.08	239644105	189073	22.31	1266	1276	1257	1640	884	1262	1267.56	0.37	0	9486	1290	1275	1255	1240	1220	1283	1248	422	378	500	830	1	1	84447519	1067	13.58	1.46	12	0.22	93.00	864.00	2365	20230412	-46.60	901	20221222	40.18	2365	-46.60	20230412	1020	23.82	20230102	2365	-46.60	20230412	1010	25.05	20221229	5.87	N	037950	500	422 억	316419	N	N	N	N
25	20231227	090443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1271	9	2	0.71	41024333	32382	3.82	1266	1271	1263	1640	884	1262	1267.42	0.37	0	-668	1290	1275	1255	1240	1220	1283	1248	422	378	500	830	1	1	84447519	1073	13.67	1.47	12	0.04	93.00	864.00	2365	20230412	-46.26	901	20221222	41.07	2365	-46.26	20230412	1020	24.61	20230102	2365	-46.26	20230412	1010	25.84	20221229	5.87	N	037950	500	422 억	316419	N	N	N	N
26	20231226	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1262	16	2	1.28	1046780131	831808	107.34	1251	1270	1235	1619	873	1246	1258.43	0.25	0	103697	1274	1260	1253	1239	1232	1256	1235	422	373	500	820	1	1	84447519	1066	13.57	1.46	12	0.98	93.00	864.00	2365	20230412	-46.64	894	20221221	41.16	2365	-46.64	20230412	1020	23.73	20230102	2365	-46.64	20230412	1010	24.95	20221229	5.84	N	037950	500	422 억	214167	N	N	N	N
27	20231226	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1261	15	2	1.20	976950970	776424	100.19	1251	1270	1235	1619	873	1246	1258.28	0.25	0	103557	1274	1260	1253	1239	1232	1256	1235	422	373	500	820	1	1	84447519	1065	13.56	1.46	12	0.92	93.00	864.00	2365	20230412	-46.68	894	20221221	41.05	2365	-46.68	20230412	1020	23.63	20230102	2365	-46.68	20230412	1010	24.85	20221229	5.84	N	037950	500	422 억	214167	N	N	N	N
28	20231226	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1263	17	2	1.36	915684521	727846	93.92	1251	1270	1235	1619	873	1246	1258.08	0.25	0	105503	1274	1260	1253	1239	1232	1256	1235	422	373	500	820	1	1	84447519	1067	13.58	1.46	12	0.86	93.00	864.00	2365	20230412	-46.60	894	20221221	41.28	2365	-46.60	20230412	1020	23.82	20230102	2365	-46.60	20230412	1010	25.05	20221229	5.84	N	037950	500	422 억	214167	N	N	N	N
29	20231226	130443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1262	16	2	1.28	857022454	681435	87.94	1251	1270	1235	1619	873	1246	1257.68	0.25	0	105503	1274	1260	1253	1239	1232	1256	1235	422	373	500	820	1	1	84447519	1066	13.57	1.46	12	0.81	93.00	864.00	2365	20230412	-46.64	894	20221221	41.16	2365	-46.64	20230412	1020	23.73	20230102	2365	-46.64	20230412	1010	24.95	20221229	5.84	N	037950	500	422 억	214167	N	N	N	N
30	20231226	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	21	2	1.69	755011772	600597	77.50	1251	1270	1235	1619	873	1246	1257.11	0.25	0	102279	1274	1260	1253	1239	1232	1256	1235	422	373	500	820	1	1	84447519	1070	13.62	1.47	12	0.71	93.00	864.00	2365	20230412	-46.43	894	20221221	41.72	2365	-46.43	20230412	1020	24.22	20230102	2365	-46.43	20230412	1010	25.45	20221229	5.84	N	037950	500	422 억	214167	N	N	N	N
31	20231226	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1265	19	2	1.52	629943868	501556	64.72	1251	1270	1235	1619	873	1246	1255.99	0.25	0	97798	1274	1260	1253	1239	1232	1256	1235	422	373	500	820	1	1	84447519	1068	13.60	1.46	12	0.59	93.00	864.00	2365	20230412	-46.51	894	20221221	41.50	2365	-46.51	20230412	1020	24.02	20230102	2365	-46.51	20230412	1010	25.25	20221229	5.84	N	037950	500	422 억	214167	N	N	N	N
32	20231226	100442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1257	11	2	0.88	410710109	328141	42.34	1251	1270	1235	1619	873	1246	1251.63	0.25	0	54205	1274	1260	1253	1239	1232	1256	1235	422	373	500	820	1	1	84447519	1062	13.52	1.45	12	0.39	93.00	864.00	2365	20230412	-46.85	894	20221221	40.60	2365	-46.85	20230412	1020	23.24	20230102	2365	-46.85	20230412	1010	24.46	20221229	5.84	N	037950	500	422 억	214167	N	N	N	N
33	20231226	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	-9	5	-0.72	48232762	38718	5.00	1251	1251	1237	1619	873	1246	1245.74	0.25	0	-6648	1274	1260	1253	1239	1232	1256	1235	422	373	500	820	1	1	84447519	1045	13.30	1.43	12	0.05	93.00	864.00	2365	20230412	-47.70	894	20221221	38.37	2365	-47.70	20230412	1020	21.27	20230102	2365	-47.70	20230412	1010	22.48	20221229	5.84	N	037950	500	422 억	214167	N	N	N	N
34	20231222	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1246	-7	5	-0.56	960667179	766800	102.54	1256	1267	1246	1628	878	1253	1252.92	0.30	0	-41638	1286	1269	1260	1243	1234	1265	1239	422	375	500	820	1	1	84447519	1052	13.40	1.44	12	0.91	93.00	864.00	2365	20230412	-47.32	893	20221220	39.53	2365	-47.32	20230412	1020	22.16	20230102	2365	-47.32	20230412	901	38.29	20221222	5.79	N	037950	500	422 억	255805	N	N	N	N
35	20231222	150436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1251	-2	5	-0.16	856904772	683594	91.41	1256	1267	1246	1628	878	1253	1253.53	0.30	0	-33705	1286	1269	1260	1243	1234	1265	1239	422	375	500	820	1	1	84447519	1056	13.45	1.45	12	0.81	93.00	864.00	2365	20230412	-47.10	893	20221220	40.09	2365	-47.10	20230412	1020	22.65	20230102	2365	-47.10	20230412	901	38.85	20221222	5.79	N	037950	500	422 억	255805	N	N	N	N
36	20231222	140434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1251	-2	5	-0.16	738420051	588839	78.74	1256	1267	1246	1628	878	1253	1254.04	0.30	0	-26526	1286	1269	1260	1243	1234	1265	1239	422	375	500	820	1	1	84447519	1056	13.45	1.45	12	0.70	93.00	864.00	2365	20230412	-47.10	893	20221220	40.09	2365	-47.10	20230412	1020	22.65	20230102	2365	-47.10	20230412	901	38.85	20221222	5.79	N	037950	500	422 억	255805	N	N	N	N
37	20231222	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1253	0	3	0.00	687686904	548323	73.33	1256	1267	1246	1628	878	1253	1254.18	0.30	0	-26075	1286	1269	1260	1243	1234	1265	1239	422	375	500	820	1	1	84447519	1058	13.47	1.45	12	0.65	93.00	864.00	2365	20230412	-47.02	893	20221220	40.31	2365	-47.02	20230412	1020	22.84	20230102	2365	-47.02	20230412	901	39.07	20221222	5.79	N	037950	500	422 억	255805	N	N	N	N
38	20231222	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1250	-3	5	-0.24	632605240	504333	67.44	1256	1267	1246	1628	878	1253	1254.36	0.30	0	-17486	1286	1269	1260	1243	1234	1265	1239	422	375	500	820	1	1	84447519	1056	13.44	1.45	12	0.60	93.00	864.00	2365	20230412	-47.15	893	20221220	39.98	2365	-47.15	20230412	1020	22.55	20230102	2365	-47.15	20230412	901	38.73	20221222	5.79	N	037950	500	422 억	255805	N	N	N	N
39	20231222	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1253	0	3	0.00	460507365	366769	49.05	1256	1267	1248	1628	878	1253	1255.64	0.30	0	-2714	1286	1269	1260	1243	1234	1265	1239	422	375	500	820	1	1	84447519	1058	13.47	1.45	12	0.43	93.00	864.00	2365	20230412	-47.02	893	20221220	40.31	2365	-47.02	20230412	1020	22.84	20230102	2365	-47.02	20230412	901	39.07	20221222	5.79	N	037950	500	422 억	255805	N	N	N	N
40	20231222	100433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1255	2	2	0.16	217066579	172733	23.10	1256	1267	1248	1628	878	1253	1256.83	0.30	0	6226	1286	1269	1260	1243	1234	1265	1239	422	375	500	820	1	1	84447519	1060	13.49	1.45	12	0.20	93.00	864.00	2365	20230412	-46.93	893	20221220	40.54	2365	-46.93	20230412	1020	23.04	20230102	2365	-46.93	20230412	901	39.29	20221222	5.79	N	037950	500	422 억	255805	N	N	N	N
41	20231222	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1264	11	2	0.88	60379697	47913	6.41	1256	1267	1256	1628	878	1253	1261.61	0.30	0	23253	1286	1269	1260	1243	1234	1265	1239	422	375	500	820	1	1	84447519	1067	13.59	1.46	12	0.06	93.00	864.00	2365	20230412	-46.55	893	20221220	41.55	2365	-46.55	20230412	1020	23.92	20230102	2365	-46.55	20230412	901	40.29	20221222	5.79	N	037950	500	422 억	255805	N	N	N	N
42	20231221	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1253	-10	5	-0.79	927054918	735600	84.08	1265	1277	1251	1641	885	1263	1260.25	0.42	0	-98879	1297	1280	1270	1253	1243	1275	1248	422	378	500	830	1	1	84447519	1058	13.47	1.45	12	0.87	93.00	864.00	2365	20230412	-47.02	893	20221220	40.31	2365	-47.02	20230412	1020	22.84	20230102	2365	-47.02	20230412	894	40.16	20221221	5.79	N	037950	500	422 억	354684	N	N	N	N
43	20231221	150433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1254	-9	5	-0.71	834671795	661897	75.66	1265	1277	1251	1641	885	1263	1260.98	0.42	0	-87722	1297	1280	1270	1253	1243	1275	1248	422	378	500	830	1	1	84447519	1059	13.48	1.45	12	0.78	93.00	864.00	2365	20230412	-46.98	893	20221220	40.43	2365	-46.98	20230412	1020	22.94	20230102	2365	-46.98	20230412	894	40.27	20221221	5.79	N	037950	500	422 억	354684	N	N	N	N
44	20231221	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1258	-5	5	-0.40	715750815	567176	64.83	1265	1277	1251	1641	885	1263	1261.93	0.42	0	-75571	1297	1280	1270	1253	1243	1275	1248	422	378	500	830	1	1	84447519	1062	13.53	1.46	12	0.67	93.00	864.00	2365	20230412	-46.81	893	20221220	40.87	2365	-46.81	20230412	1020	23.33	20230102	2365	-46.81	20230412	894	40.72	20221221	5.79	N	037950	500	422 억	354684	N	N	N	N
45	20231221	130433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1265	2	2	0.16	675659923	535308	61.19	1265	1277	1251	1641	885	1263	1262.17	0.42	0	-75782	1297	1280	1270	1253	1243	1275	1248	422	378	500	830	1	1	84447519	1068	13.60	1.46	12	0.63	93.00	864.00	2365	20230412	-46.51	893	20221220	41.66	2365	-46.51	20230412	1020	24.02	20230102	2365	-46.51	20230412	894	41.50	20221221	5.79	N	037950	500	422 억	354684	N	N	N	N
46	20231221	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1260	-3	5	-0.24	647460600	512937	58.63	1265	1277	1251	1641	885	1263	1262.24	0.42	0	-73863	1297	1280	1270	1253	1243	1275	1248	422	378	500	830	1	1	84447519	1064	13.55	1.46	12	0.61	93.00	864.00	2365	20230412	-46.72	893	20221220	41.10	2365	-46.72	20230412	1020	23.53	20230102	2365	-46.72	20230412	894	40.94	20221221	5.79	N	037950	500	422 억	354684	N	N	N	N
47	20231221	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1254	-9	5	-0.71	558873056	442413	50.57	1265	1277	1251	1641	885	1263	1263.25	0.42	0	-67362	1297	1280	1270	1253	1243	1275	1248	422	378	500	830	1	1	84447519	1059	13.48	1.45	12	0.52	93.00	864.00	2365	20230412	-46.98	893	20221220	40.43	2365	-46.98	20230412	1020	22.94	20230102	2365	-46.98	20230412	894	40.27	20221221	5.79	N	037950	500	422 억	354684	N	N	N	N
48	20231221	100430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1264	1	2	0.08	218256165	172075	19.67	1265	1277	1263	1641	885	1263	1268.90	0.42	0	14849	1297	1280	1270	1253	1243	1275	1248	422	378	500	830	1	1	84447519	1067	13.59	1.46	12	0.20	93.00	864.00	2365	20230412	-46.55	893	20221220	41.55	2365	-46.55	20230412	1020	23.92	20230102	2365	-46.55	20230412	894	41.39	20221221	5.79	N	037950	500	422 억	354684	N	N	N	N
49	20231221	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1272	9	2	0.71	78750501	62104	7.10	1265	1277	1265	1641	885	1263	1269.69	0.42	0	16018	1297	1280	1270	1253	1243	1275	1248	422	378	500	830	1	1	84447519	1074	13.68	1.47	12	0.07	93.00	864.00	2365	20230412	-46.22	893	20221220	42.44	2365	-46.22	20230412	1020	24.71	20230102	2365	-46.22	20230412	894	42.28	20221221	5.79	N	037950	500	422 억	354684	N	N	N	N
50	20231220	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1263	-10	5	-0.79	1103814547	869713	134.06	1277	1287	1260	1654	892	1273	1269.18	0.55	0	-107280	1306	1289	1280	1263	1254	1285	1259	422	381	500	840	1	1	84447519	1067	13.58	1.46	12	1.03	93.00	864.00	2365	20230412	-46.60	893	20221220	41.43	2365	-46.60	20230412	1020	23.82	20230102	2365	-46.60	20230412	893	41.43	20221220	5.81	N	037950	500	422 억	462711	N	N	N	N
51	20231220	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1263	-10	5	-0.79	1038208631	817788	126.06	1277	1287	1260	1654	892	1273	1269.53	0.55	0	-103564	1306	1289	1280	1263	1254	1285	1259	422	381	500	840	1	1	84447519	1067	13.58	1.46	12	0.97	93.00	864.00	2365	20230412	-46.60	893	20221220	41.43	2365	-46.60	20230412	1020	23.82	20230102	2365	-46.60	20230412	893	41.43	20221220	5.81	N	037950	500	422 억	462711	N	N	N	N
52	20231220	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1263	-10	5	-0.79	910701082	716776	110.49	1277	1287	1260	1654	892	1273	1270.55	0.55	0	-92564	1306	1289	1280	1263	1254	1285	1259	422	381	500	840	1	1	84447519	1067	13.58	1.46	12	0.85	93.00	864.00	2365	20230412	-46.60	893	20221220	41.43	2365	-46.60	20230412	1020	23.82	20230102	2365	-46.60	20230412	893	41.43	20221220	5.81	N	037950	500	422 억	462711	N	N	N	N
53	20231220	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1268	-5	5	-0.39	644025072	505721	77.95	1277	1287	1263	1654	892	1273	1273.48	0.55	0	-75485	1306	1289	1280	1263	1254	1285	1259	422	381	500	840	1	1	84447519	1071	13.63	1.47	12	0.60	93.00	864.00	2365	20230412	-46.38	893	20221220	41.99	2365	-46.38	20230412	1020	24.31	20230102	2365	-46.38	20230412	893	41.99	20221220	5.81	N	037950	500	422 억	462711	N	N	N	N
54	20231220	120431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	2	2	0.16	375209722	293698	45.27	1277	1287	1273	1654	892	1273	1277.55	0.55	0	6009	1306	1289	1280	1263	1254	1285	1259	422	381	500	840	1	1	84447519	1077	13.71	1.48	12	0.35	93.00	864.00	2365	20230412	-46.09	893	20221220	42.78	2365	-46.09	20230412	1020	25.00	20230102	2365	-46.09	20230412	893	42.78	20221220	5.81	N	037950	500	422 억	462711	N	N	N	N
55	20231220	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	3	2	0.24	315551141	246985	38.07	1277	1287	1273	1654	892	1273	1277.63	0.55	0	29136	1306	1289	1280	1263	1254	1285	1259	422	381	500	840	1	1	84447519	1078	13.72	1.48	12	0.29	93.00	864.00	2365	20230412	-46.05	893	20221220	42.89	2365	-46.05	20230412	1020	25.10	20230102	2365	-46.05	20230412	893	42.89	20221220	5.81	N	037950	500	422 억	462711	N	N	N	N
56	20231220	100432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	2	2	0.16	227563565	178052	27.45	1277	1287	1273	1654	892	1273	1278.11	0.55	0	22646	1306	1289	1280	1263	1254	1285	1259	422	381	500	840	1	1	84447519	1077	13.71	1.48	12	0.21	93.00	864.00	2365	20230412	-46.09	893	20221220	42.78	2365	-46.09	20230412	1020	25.00	20230102	2365	-46.09	20230412	893	42.78	20221220	5.81	N	037950	500	422 억	462711	N	N	N	N
57	20231220	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1280	7	2	0.55	30647579	23991	3.70	1277	1283	1277	1654	892	1273	1277.69	0.55	0	2951	1306	1289	1280	1263	1254	1285	1259	422	381	500	840	1	1	84447519	1081	13.76	1.48	12	0.03	93.00	864.00	2365	20230412	-45.88	893	20221220	43.34	2365	-45.88	20230412	1020	25.49	20230102	2365	-45.88	20230412	893	43.34	20221220	5.81	N	037950	500	422 억	462711	N	N	N	N
58	20231219	160432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	-10	5	-0.78	805205898	628869	72.21	1285	1297	1271	1667	899	1283	1280.44	0.65	0	-83960	1320	1301	1291	1272	1262	1296	1267	422	384	500	840	1	1	84447519	1075	13.69	1.47	12	0.74	93.00	864.00	2365	20230412	-46.17	893	20221220	42.55	2365	-46.17	20230412	1020	24.80	20230102	2365	-46.17	20230412	893	42.55	20221220	5.76	N	037950	500	422 억	546671	N	N	N	N
59	20231219	150433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1274	-9	5	-0.70	764856445	597181	68.57	1285	1297	1271	1667	899	1283	1280.78	0.65	0	-78707	1320	1301	1291	1272	1262	1296	1267	422	384	500	840	1	1	84447519	1076	13.70	1.47	12	0.71	93.00	864.00	2365	20230412	-46.13	893	20221220	42.67	2365	-46.13	20230412	1020	24.90	20230102	2365	-46.13	20230412	893	42.67	20221220	5.76	N	037950	500	422 억	546671	N	N	N	N
60	20231219	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1277	-6	5	-0.47	637771220	497497	57.12	1285	1297	1271	1667	899	1283	1281.96	0.65	0	-68744	1320	1301	1291	1272	1262	1296	1267	422	384	500	840	1	1	84447519	1078	13.73	1.48	12	0.59	93.00	864.00	2365	20230412	-46.00	893	20221220	43.00	2365	-46.00	20230412	1020	25.20	20230102	2365	-46.00	20230412	893	43.00	20221220	5.76	N	037950	500	422 억	546671	N	N	N	N
61	20231219	130433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1280	-3	5	-0.23	589641641	459848	52.80	1285	1297	1271	1667	899	1283	1282.25	0.65	0	-65446	1320	1301	1291	1272	1262	1296	1267	422	384	500	840	1	1	84447519	1081	13.76	1.48	12	0.54	93.00	864.00	2365	20230412	-45.88	893	20221220	43.34	2365	-45.88	20230412	1020	25.49	20230102	2365	-45.88	20230412	893	43.34	20221220	5.76	N	037950	500	422 억	546671	N	N	N	N
62	20231219	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1281	-2	5	-0.16	447992349	348733	40.04	1285	1297	1272	1667	899	1283	1284.63	0.65	0	-19643	1320	1301	1291	1272	1262	1296	1267	422	384	500	840	1	1	84447519	1082	13.77	1.48	12	0.41	93.00	864.00	2365	20230412	-45.84	893	20221220	43.45	2365	-45.84	20230412	1020	25.59	20230102	2365	-45.84	20230412	893	43.45	20221220	5.76	N	037950	500	422 억	546671	N	N	N	N
63	20231219	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1288	5	2	0.39	399838368	311269	35.74	1285	1297	1272	1667	899	1283	1284.54	0.65	0	-9734	1320	1301	1291	1272	1262	1296	1267	422	384	500	840	1	1	84447519	1088	13.85	1.49	12	0.37	93.00	864.00	2365	20230412	-45.54	893	20221220	44.23	2365	-45.54	20230412	1020	26.27	20230102	2365	-45.54	20230412	893	44.23	20221220	5.76	N	037950	500	422 억	546671	N	N	N	N
64	20231219	100430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1288	5	2	0.39	265006285	206822	23.75	1285	1291	1272	1667	899	1283	1281.33	0.65	0	-20235	1320	1301	1291	1272	1262	1296	1267	422	384	500	840	1	1	84447519	1088	13.85	1.49	12	0.24	93.00	864.00	2365	20230412	-45.54	893	20221220	44.23	2365	-45.54	20230412	1020	26.27	20230102	2365	-45.54	20230412	893	44.23	20221220	5.76	N	037950	500	422 억	546671	N	N	N	N
65	20231219	090431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	-5	5	-0.39	70220027	54852	6.30	1285	1290	1275	1667	899	1283	1280.17	0.65	0	-22435	1320	1301	1291	1272	1262	1296	1267	422	384	500	840	1	1	84447519	1079	13.74	1.48	12	0.06	93.00	864.00	2365	20230412	-45.96	893	20221220	43.11	2365	-45.96	20230412	1020	25.29	20230102	2365	-45.96	20230412	893	43.11	20221220	5.76	N	037950	500	422 억	546671	N	N	N	N
66	20231218	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1283	-24	5	-1.84	1114132376	862829	81.53	1304	1310	1281	1699	915	1307	1291.02	0.85	0	-167455	1345	1326	1299	1280	1253	1335	1289	422	392	500	860	1	1	84447519	1083	13.80	1.48	12	1.02	93.00	864.00	2365	20230412	-45.75	893	20221220	43.67	2365	-45.75	20230412	1020	25.78	20230102	2365	-45.75	20230412	893	43.67	20221220	5.88	N	037950	500	422 억	716100	N	N	N	N
67	20231218	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1285	-22	5	-1.68	985904689	763042	72.10	1304	1310	1281	1699	915	1307	1291.78	0.85	0	-131228	1345	1326	1299	1280	1253	1335	1289	422	392	500	860	1	1	84447519	1085	13.82	1.49	12	0.90	93.00	864.00	2365	20230412	-45.67	893	20221220	43.90	2365	-45.67	20230412	1020	25.98	20230102	2365	-45.67	20230412	893	43.90	20221220	5.88	N	037950	500	422 억	716100	N	N	N	N
68	20231218	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1293	-14	5	-1.07	759852772	587165	55.48	1304	1310	1284	1699	915	1307	1293.77	0.85	0	-66317	1345	1326	1299	1280	1253	1335	1289	422	392	500	860	1	1	84447519	1092	13.90	1.50	12	0.70	93.00	864.00	2365	20230412	-45.33	893	20221220	44.79	2365	-45.33	20230412	1020	26.76	20230102	2365	-45.33	20230412	893	44.79	20221220	5.88	N	037950	500	422 억	716100	N	N	N	N
69	20231218	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1295	-12	5	-0.92	658485126	508803	48.08	1304	1310	1284	1699	915	1307	1293.80	0.85	0	-55840	1345	1326	1299	1280	1253	1335	1289	422	392	500	860	1	1	84447519	1094	13.92	1.50	12	0.60	93.00	864.00	2365	20230412	-45.24	893	20221220	45.02	2365	-45.24	20230412	1020	26.96	20230102	2365	-45.24	20230412	893	45.02	20221220	5.88	N	037950	500	422 억	716100	N	N	N	N
70	20231218	120426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1293	-14	5	-1.07	571472016	441390	41.71	1304	1310	1284	1699	915	1307	1294.29	0.85	0	-39689	1345	1326	1299	1280	1253	1335	1289	422	392	500	860	1	1	84447519	1092	13.90	1.50	12	0.52	93.00	864.00	2365	20230412	-45.33	893	20221220	44.79	2365	-45.33	20230412	1020	26.76	20230102	2365	-45.33	20230412	893	44.79	20221220	5.88	N	037950	500	422 억	716100	N	N	N	N
71	20231218	110429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1302	-5	5	-0.38	469912680	363158	34.32	1304	1308	1284	1699	915	1307	1293.41	0.85	0	-47096	1345	1326	1299	1280	1253	1335	1289	422	392	500	860	1	1	84447519	1100	14.00	1.51	12	0.43	93.00	864.00	2365	20230412	-44.95	893	20221220	45.80	2365	-44.95	20230412	1020	27.65	20230102	2365	-44.95	20230412	893	45.80	20221220	5.88	N	037950	500	422 억	716100	N	N	N	N
72	20231218	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	-7	5	-0.54	401391020	310453	29.34	1304	1308	1284	1699	915	1307	1292.22	0.85	0	-57939	1345	1326	1299	1280	1253	1335	1289	422	392	500	860	1	1	84447519	1098	13.98	1.50	12	0.37	93.00	864.00	2365	20230412	-45.03	893	20221220	45.58	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	893	45.58	20221220	5.88	N	037950	500	422 억	716100	N	N	N	N
73	20231218	090426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1298	-9	5	-0.69	111372401	85810	8.11	1304	1308	1284	1699	915	1307	1296.01	0.85	0	-14934	1345	1326	1299	1280	1253	1335	1289	422	392	500	860	1	1	84447519	1096	13.96	1.50	12	0.10	93.00	864.00	2365	20230412	-45.12	893	20221220	45.35	2365	-45.12	20230412	1020	27.25	20230102	2365	-45.12	20230412	893	45.35	20221220	5.88	N	037950	500	422 억	716100	N	N	N	N
74	20231215	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1307	22	2	1.71	1309643790	1006893	48.71	1287	1318	1272	1670	900	1285	1300.64	0.70	0	120166	1335	1310	1295	1270	1255	1302	1262	422	385	500	840	1	1	84447519	1104	14.05	1.51	12	1.19	93.00	864.00	2365	20230412	-44.74	893	20221220	46.36	2365	-44.74	20230412	1020	28.14	20230102	2365	-44.74	20230412	893	46.36	20221220	5.85	N	037950	500	422 억	594038	N	N	N	N
75	20231215	150429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1308	23	2	1.79	1216797328	935873	45.27	1287	1318	1272	1670	900	1285	1300.17	0.70	0	120517	1335	1310	1295	1270	1255	1302	1262	422	385	500	840	1	1	84447519	1105	14.06	1.51	12	1.11	93.00	864.00	2365	20230412	-44.69	893	20221220	46.47	2365	-44.69	20230412	1020	28.24	20230102	2365	-44.69	20230412	893	46.47	20221220	5.85	N	037950	500	422 억	594038	N	N	N	N
76	20231215	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1308	23	2	1.79	1110609179	854519	41.33	1287	1318	1272	1670	900	1285	1299.69	0.70	0	121569	1335	1310	1295	1270	1255	1302	1262	422	385	500	840	1	1	84447519	1105	14.06	1.51	12	1.01	93.00	864.00	2365	20230412	-44.69	893	20221220	46.47	2365	-44.69	20230412	1020	28.24	20230102	2365	-44.69	20230412	893	46.47	20221220	5.85	N	037950	500	422 억	594038	N	N	N	N
77	20231215	130426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1309	24	2	1.87	1024882883	788994	38.17	1287	1318	1272	1670	900	1285	1298.97	0.70	0	123843	1335	1310	1295	1270	1255	1302	1262	422	385	500	840	1	1	84447519	1105	14.08	1.52	12	0.93	93.00	864.00	2365	20230412	-44.65	893	20221220	46.58	2365	-44.65	20230412	1020	28.33	20230102	2365	-44.65	20230412	893	46.58	20221220	5.85	N	037950	500	422 억	594038	N	N	N	N
78	20231215	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1305	20	2	1.56	855091525	659035	31.88	1287	1318	1272	1670	900	1285	1297.49	0.70	0	119113	1335	1310	1295	1270	1255	1302	1262	422	385	500	840	1	1	84447519	1102	14.03	1.51	12	0.78	93.00	864.00	2365	20230412	-44.82	893	20221220	46.14	2365	-44.82	20230412	1020	27.94	20230102	2365	-44.82	20230412	893	46.14	20221220	5.85	N	037950	500	422 억	594038	N	N	N	N
79	20231215	110425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1303	18	2	1.40	550632858	426508	20.63	1287	1308	1272	1670	900	1285	1291.03	0.70	0	64666	1335	1310	1295	1270	1255	1302	1262	422	385	500	840	1	1	84447519	1100	14.01	1.51	12	0.51	93.00	864.00	2365	20230412	-44.90	893	20221220	45.91	2365	-44.90	20230412	1020	27.75	20230102	2365	-44.90	20230412	893	45.91	20221220	5.85	N	037950	500	422 억	594038	N	N	N	N
80	20231215	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1298	13	2	1.01	423736672	329120	15.92	1287	1308	1272	1670	900	1285	1287.48	0.70	0	37197	1335	1310	1295	1270	1255	1302	1262	422	385	500	840	1	1	84447519	1096	13.96	1.50	12	0.39	93.00	864.00	2365	20230412	-45.12	893	20221220	45.35	2365	-45.12	20230412	1020	27.25	20230102	2365	-45.12	20230412	893	45.35	20221220	5.85	N	037950	500	422 억	594038	N	N	N	N
81	20231215	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1285	0	3	0.00	159204475	123771	5.99	1287	1308	1272	1670	900	1285	1286.28	0.70	0	-17200	1335	1310	1295	1270	1255	1302	1262	422	385	500	840	1	1	84447519	1085	13.82	1.49	12	0.15	93.00	864.00	2365	20230412	-45.67	893	20221220	43.90	2365	-45.67	20230412	1020	25.98	20230102	2365	-45.67	20230412	893	43.90	20221220	5.85	N	037950	500	422 억	594038	N	N	N	N
82	20231214	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1285	32	2	2.55	2666236870	2045657	174.63	1295	1320	1280	1628	878	1253	1303.41	0.63	0	70043	1310	1281	1266	1237	1222	1274	1230	422	375	500	820	1	1	84447519	1085	13.82	1.49	12	2.42	93.00	864.00	2365	20230412	-45.67	893	20221220	43.90	2365	-45.67	20230412	1020	25.98	20230102	2365	-45.67	20230412	893	43.90	20221220	5.95	N	037950	500	422 억	529906	N	N	N	N
83	20231214	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1287	34	2	2.71	2589329875	1985842	169.53	1295	1320	1280	1628	878	1253	1303.91	0.63	0	76028	1310	1281	1266	1237	1222	1274	1230	422	375	500	820	1	1	84447519	1087	13.84	1.49	12	2.35	93.00	864.00	2365	20230412	-45.58	893	20221220	44.12	2365	-45.58	20230412	1020	26.18	20230102	2365	-45.58	20230412	893	44.12	20221220	5.95	N	037950	500	422 억	529906	N	N	N	N
84	20231214	140435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1295	42	2	3.35	2365934421	1812357	154.72	1295	1320	1284	1628	878	1253	1305.46	0.63	0	83237	1310	1281	1266	1237	1222	1274	1230	422	375	500	820	1	1	84447519	1094	13.92	1.50	12	2.15	93.00	864.00	2365	20230412	-45.24	893	20221220	45.02	2365	-45.24	20230412	1020	26.96	20230102	2365	-45.24	20230412	893	45.02	20221220	5.95	N	037950	500	422 억	529906	N	N	N	N
85	20231214	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	47	2	3.75	2280952472	1746987	149.14	1295	1320	1284	1628	878	1253	1305.66	0.63	0	102015	1310	1281	1266	1237	1222	1274	1230	422	375	500	820	1	1	84447519	1098	13.98	1.50	12	2.07	93.00	864.00	2365	20230412	-45.03	893	20221220	45.58	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	893	45.58	20221220	5.95	N	037950	500	422 억	529906	N	N	N	N
86	20231214	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1303	50	2	3.99	2138635633	1637412	139.78	1295	1320	1284	1628	878	1253	1306.12	0.63	0	111873	1310	1281	1266	1237	1222	1274	1230	422	375	500	820	1	1	84447519	1100	14.01	1.51	12	1.94	93.00	864.00	2365	20230412	-44.90	893	20221220	45.91	2365	-44.90	20230412	1020	27.75	20230102	2365	-44.90	20230412	893	45.91	20221220	5.95	N	037950	500	422 억	529906	N	N	N	N
87	20231214	110425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1319	66	2	5.27	1637800892	1255182	107.15	1295	1320	1284	1628	878	1253	1304.85	0.63	0	218288	1310	1281	1266	1237	1222	1274	1230	422	375	500	820	1	1	84447519	1114	14.18	1.53	12	1.49	93.00	864.00	2365	20230412	-44.23	893	20221220	47.70	2365	-44.23	20230412	1020	29.31	20230102	2365	-44.23	20230412	893	47.70	20221220	5.95	N	037950	500	422 억	529906	N	N	N	N
88	20231214	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1309	56	2	4.47	1143958688	879180	75.05	1295	1319	1284	1628	878	1253	1301.19	0.63	0	175081	1310	1281	1266	1237	1222	1274	1230	422	375	500	820	1	1	84447519	1105	14.08	1.52	12	1.04	93.00	864.00	2365	20230412	-44.65	893	20221220	46.58	2365	-44.65	20230412	1020	28.33	20230102	2365	-44.65	20230412	893	46.58	20221220	5.95	N	037950	500	422 억	529906	N	N	N	N
89	20231214	090409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1295	42	2	3.35	222765521	172536	14.73	1295	1295	1284	1628	878	1253	1291.24	0.63	0	6738	1310	1281	1266	1237	1222	1274	1230	422	375	500	820	1	1	84447519	1094	13.92	1.50	12	0.20	93.00	864.00	2365	20230412	-45.24	893	20221220	45.02	2365	-45.24	20230412	1020	26.96	20230102	2365	-45.24	20230412	893	45.02	20221220	5.95	N	037950	500	422 억	529906	N	N	N	N
90	20231213	160424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1253	-35	5	-2.72	1451265930	1147232	99.52	1294	1295	1251	1674	902	1288	1265.06	0.73	0	-84244	1322	1304	1292	1274	1262	1299	1269	422	386	500	850	1	1	84447519	1058	13.47	1.45	12	1.36	93.00	864.00	2365	20230412	-47.02	893	20221220	40.31	2365	-47.02	20230412	1020	22.84	20230102	2365	-47.02	20230412	893	40.31	20221220	5.99	N	037950	500	422 억	614147	N	N	N	N
91	20231213	150434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1254	-34	5	-2.64	1364849552	1078270	93.54	1294	1295	1251	1674	902	1288	1265.78	0.73	0	-83777	1322	1304	1292	1274	1262	1299	1269	422	386	500	850	1	1	84447519	1059	13.48	1.45	12	1.28	93.00	864.00	2365	20230412	-46.98	893	20221220	40.43	2365	-46.98	20230412	1020	22.94	20230102	2365	-46.98	20230412	893	40.43	20221220	5.99	N	037950	500	422 억	614147	N	N	N	N
92	20231213	140434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1256	-32	5	-2.48	1146711806	904209	78.44	1294	1295	1255	1674	902	1288	1268.19	0.73	0	-59990	1322	1304	1292	1274	1262	1299	1269	422	386	500	850	1	1	84447519	1061	13.51	1.45	12	1.07	93.00	864.00	2365	20230412	-46.89	893	20221220	40.65	2365	-46.89	20230412	1020	23.14	20230102	2365	-46.89	20230412	893	40.65	20221220	5.99	N	037950	500	422 억	614147	N	N	N	N
93	20231213	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1261	-27	5	-2.10	963648536	758653	65.81	1294	1295	1260	1674	902	1288	1270.21	0.73	0	-51200	1322	1304	1292	1274	1262	1299	1269	422	386	500	850	1	1	84447519	1065	13.56	1.46	12	0.90	93.00	864.00	2365	20230412	-46.68	893	20221220	41.21	2365	-46.68	20230412	1020	23.63	20230102	2365	-46.68	20230412	893	41.21	20221220	5.99	N	037950	500	422 억	614147	N	N	N	N
94	20231213	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	-21	5	-1.63	733386412	576067	49.97	1294	1295	1262	1674	902	1288	1273.09	0.73	0	-25861	1322	1304	1292	1274	1262	1299	1269	422	386	500	850	1	1	84447519	1070	13.62	1.47	12	0.68	93.00	864.00	2365	20230412	-46.43	893	20221220	41.88	2365	-46.43	20230412	1020	24.22	20230102	2365	-46.43	20230412	893	41.88	20221220	5.99	N	037950	500	422 억	614147	N	N	N	N
95	20231213	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	-18	5	-1.40	622648077	488497	42.38	1294	1295	1263	1674	902	1288	1274.62	0.73	0	-19162	1322	1304	1292	1274	1262	1299	1269	422	386	500	850	1	1	84447519	1072	13.66	1.47	12	0.58	93.00	864.00	2365	20230412	-46.30	893	20221220	42.22	2365	-46.30	20230412	1020	24.51	20230102	2365	-46.30	20230412	893	42.22	20221220	5.99	N	037950	500	422 억	614147	N	N	N	N
96	20231213	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	-18	5	-1.40	396819928	309969	26.89	1294	1295	1267	1674	902	1288	1280.19	0.73	0	-22394	1322	1304	1292	1274	1262	1299	1269	422	386	500	850	1	1	84447519	1072	13.66	1.47	12	0.37	93.00	864.00	2365	20230412	-46.30	893	20221220	42.22	2365	-46.30	20230412	1020	24.51	20230102	2365	-46.30	20230412	893	42.22	20221220	5.99	N	037950	500	422 억	614147	N	N	N	N
97	20231213	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1286	-2	5	-0.16	93433550	72625	6.30	1294	1295	1276	1674	902	1288	1286.52	0.73	0	-19815	1322	1304	1292	1274	1262	1299	1269	422	386	500	850	1	1	84447519	1086	13.83	1.49	12	0.09	93.00	864.00	2365	20230412	-45.62	893	20221220	44.01	2365	-45.62	20230412	1020	26.08	20230102	2365	-45.62	20230412	893	44.01	20221220	5.99	N	037950	500	422 억	614147	N	N	N	N
98	20231212	160414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1288	-24	5	-1.83	1461888971	1131663	81.70	1303	1310	1280	1705	919	1312	1291.83	0.78	0	-45407	1350	1331	1321	1302	1292	1326	1297	422	393	500	860	1	1	84447519	1088	13.85	1.49	12	1.34	93.00	864.00	2365	20230412	-45.54	886	20221208	45.37	2365	-45.54	20230412	1020	26.27	20230102	2365	-45.54	20230412	893	44.23	20221220	6.04	N	037950	500	422 억	657616	N	N	N	N
99	20231212	150419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1292	-20	5	-1.52	1381246935	1069093	77.18	1303	1310	1280	1705	919	1312	1291.98	0.78	0	-46694	1350	1331	1321	1302	1292	1326	1297	422	393	500	860	1	1	84447519	1091	13.89	1.50	12	1.27	93.00	864.00	2365	20230412	-45.37	886	20221208	45.82	2365	-45.37	20230412	1020	26.67	20230102	2365	-45.37	20230412	893	44.68	20221220	6.04	N	037950	500	422 억	657616	N	N	N	N
100	20231212	140403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1290	-22	5	-1.68	1256092351	972024	70.17	1303	1310	1280	1705	919	1312	1292.24	0.78	0	-44919	1350	1331	1321	1302	1292	1326	1297	422	393	500	860	1	1	84447519	1089	13.87	1.49	12	1.15	93.00	864.00	2365	20230412	-45.45	886	20221208	45.60	2365	-45.45	20230412	1020	26.47	20230102	2365	-45.45	20230412	893	44.46	20221220	6.04	N	037950	500	422 억	657616	N	N	N	N
101	20231212	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1292	-20	5	-1.52	1036158291	801172	57.84	1303	1310	1280	1705	919	1312	1293.30	0.78	0	-35839	1350	1331	1321	1302	1292	1326	1297	422	393	500	860	1	1	84447519	1091	13.89	1.50	12	0.95	93.00	864.00	2365	20230412	-45.37	886	20221208	45.82	2365	-45.37	20230412	1020	26.67	20230102	2365	-45.37	20230412	893	44.68	20221220	6.04	N	037950	500	422 억	657616	N	N	N	N
102	20231212	120358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1294	-18	5	-1.37	903431460	698520	50.43	1303	1310	1280	1705	919	1312	1293.35	0.78	0	-4708	1350	1331	1321	1302	1292	1326	1297	422	393	500	860	1	1	84447519	1093	13.91	1.50	12	0.83	93.00	864.00	2365	20230412	-45.29	886	20221208	46.05	2365	-45.29	20230412	1020	26.86	20230102	2365	-45.29	20230412	893	44.90	20221220	6.04	N	037950	500	422 억	657616	N	N	N	N
103	20231212	110402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1297	-15	5	-1.14	814627561	629867	45.47	1303	1310	1280	1705	919	1312	1293.33	0.78	0	1855	1350	1331	1321	1302	1292	1326	1297	422	393	500	860	1	1	84447519	1095	13.95	1.50	12	0.75	93.00	864.00	2365	20230412	-45.16	886	20221208	46.39	2365	-45.16	20230412	1020	27.16	20230102	2365	-45.16	20230412	893	45.24	20221220	6.04	N	037950	500	422 억	657616	N	N	N	N
104	20231212	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1292	-20	5	-1.52	660837578	510979	36.89	1303	1310	1280	1705	919	1312	1293.27	0.78	0	-3456	1350	1331	1321	1302	1292	1326	1297	422	393	500	860	1	1	84447519	1091	13.89	1.50	12	0.61	93.00	864.00	2365	20230412	-45.37	886	20221208	45.82	2365	-45.37	20230412	1020	26.67	20230102	2365	-45.37	20230412	893	44.68	20221220	6.04	N	037950	500	422 억	657616	N	N	N	N
105	20231212	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	-12	5	-0.91	97209897	74656	5.39	1303	1306	1297	1705	919	1312	1302.09	0.78	0	-6728	1350	1331	1321	1302	1292	1326	1297	422	393	500	860	1	1	84447519	1098	13.98	1.50	12	0.09	93.00	864.00	2365	20230412	-45.03	886	20221208	46.73	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	893	45.58	20221220	6.04	N	037950	500	422 억	657616	N	N	N	N
106	20231211	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1312	-20	5	-1.50	1780766432	1346586	105.16	1326	1340	1311	1731	933	1332	1322.43	0.75	-11562	6445	1379	1355	1342	1318	1305	1349	1312	422	399	500	870	1	1	84447519	1108	14.11	1.52	12	1.59	93.00	864.00	2365	20230412	-44.52	878	20221207	49.43	2365	-44.52	20230412	1020	28.63	20230102	2365	-44.52	20230412	893	46.92	20221220	6.05	N	037950	500	422 억	636929	N	N	N	N
107	20231211	150416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1315	-17	5	-1.28	1611834655	1217908	95.11	1326	1340	1311	1731	933	1332	1323.43	0.75	-11562	3250	1379	1355	1342	1318	1305	1349	1312	422	399	500	870	1	1	84447519	1110	14.14	1.52	12	1.44	93.00	864.00	2365	20230412	-44.40	878	20221207	49.77	2365	-44.40	20230412	1020	28.92	20230102	2365	-44.40	20230412	893	47.26	20221220	6.05	N	037950	500	422 억	636929	N	N	N	N
108	20231211	140416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1319	-13	5	-0.98	1339300402	1010567	78.92	1326	1340	1314	1731	933	1332	1325.29	0.75	-11562	80039	1379	1355	1342	1318	1305	1349	1312	422	399	500	870	1	1	84447519	1114	14.18	1.53	12	1.20	93.00	864.00	2365	20230412	-44.23	878	20221207	50.23	2365	-44.23	20230412	1020	29.31	20230102	2365	-44.23	20230412	893	47.70	20221220	6.05	N	037950	500	422 억	636929	N	N	N	N
109	20231211	130418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1323	-9	5	-0.68	1152690092	869151	67.87	1326	1340	1314	1731	933	1332	1326.21	0.75	-11562	153688	1379	1355	1342	1318	1305	1349	1312	422	399	500	870	1	1	84447519	1117	14.23	1.53	12	1.03	93.00	864.00	2365	20230412	-44.06	878	20221207	50.68	2365	-44.06	20230412	1020	29.71	20230102	2365	-44.06	20230412	893	48.15	20221220	6.05	N	037950	500	422 억	636929	N	N	N	N
110	20231211	120417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1323	-9	5	-0.68	1041859046	785287	61.33	1326	1340	1314	1731	933	1332	1326.71	0.75	-11562	162176	1379	1355	1342	1318	1305	1349	1312	422	399	500	870	1	1	84447519	1117	14.23	1.53	12	0.93	93.00	864.00	2365	20230412	-44.06	878	20221207	50.68	2365	-44.06	20230412	1020	29.71	20230102	2365	-44.06	20230412	893	48.15	20221220	6.05	N	037950	500	422 억	636929	N	N	N	N
111	20231211	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1330	-2	5	-0.15	886800566	668234	52.18	1326	1340	1314	1731	933	1332	1327.07	0.75	-11562	148600	1379	1355	1342	1318	1305	1349	1312	422	399	500	870	1	1	84447519	1123	14.30	1.54	12	0.79	93.00	864.00	2365	20230412	-43.76	878	20221207	51.48	2365	-43.76	20230412	1020	30.39	20230102	2365	-43.76	20230412	893	48.94	20221220	6.05	N	037950	500	422 억	636929	N	N	N	N
112	20231211	100415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1336	4	2	0.30	731772210	551613	43.08	1326	1340	1314	1731	933	1332	1326.59	0.75	-11562	156131	1379	1355	1342	1318	1305	1349	1312	422	399	500	870	1	1	84447519	1128	14.37	1.55	12	0.65	93.00	864.00	2365	20230412	-43.51	878	20221207	52.16	2365	-43.51	20230412	1020	30.98	20230102	2365	-43.51	20230412	893	49.61	20221220	6.05	N	037950	500	422 억	636929	N	N	N	N
113	20231211	090413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1330	-2	5	-0.15	129471765	97393	7.61	1326	1337	1326	1731	933	1332	1329.33	0.75	-11562	24229	1379	1355	1342	1318	1305	1349	1312	422	399	500	870	1	1	84447519	1123	14.30	1.54	12	0.12	93.00	864.00	2365	20230412	-43.76	878	20221207	51.48	2365	-43.76	20230412	1020	30.39	20230102	2365	-43.76	20230412	893	48.94	20221220	6.05	N	037950	500	422 억	636929	N	N	N	N
114	20231208	160411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1332	-16	5	-1.19	1631736830	1215119	75.87	1351	1366	1329	1752	944	1348	1342.97	0.75	0	10731	1446	1397	1371	1322	1296	1384	1309	422	404	500	880	1	1	84447519	1125	14.32	1.54	12	1.44	93.00	864.00	2365	20230412	-43.68	878	20221207	51.71	2365	-43.68	20230412	1020	30.59	20230102	2365	-43.68	20230412	886	50.34	20221208	6.09	N	037950	500	422 억	636929	N	N	N	N
115	20231208	150413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1334	-14	5	-1.04	1426891960	1061611	66.29	1351	1366	1329	1752	944	1348	1344.07	0.75	0	-4079	1446	1397	1371	1322	1296	1384	1309	422	404	500	880	1	1	84447519	1127	14.34	1.54	12	1.26	93.00	864.00	2365	20230412	-43.59	878	20221207	51.94	2365	-43.59	20230412	1020	30.78	20230102	2365	-43.59	20230412	886	50.56	20221208	6.09	N	037950	500	422 억	636929	N	N	N	N
116	20231208	140412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1331	-17	5	-1.26	1271007178	944721	58.99	1351	1366	1329	1752	944	1348	1345.37	0.75	0	-41491	1446	1397	1371	1322	1296	1384	1309	422	404	500	880	1	1	84447519	1124	14.31	1.54	12	1.12	93.00	864.00	2365	20230412	-43.72	878	20221207	51.59	2365	-43.72	20230412	1020	30.49	20230102	2365	-43.72	20230412	886	50.23	20221208	6.09	N	037950	500	422 억	636929	N	N	N	N
117	20231208	130411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1338	-10	5	-0.74	1053756301	781620	48.80	1351	1366	1331	1752	944	1348	1348.17	0.75	0	-28114	1446	1397	1371	1322	1296	1384	1309	422	404	500	880	1	1	84447519	1130	14.39	1.55	12	0.93	93.00	864.00	2365	20230412	-43.42	878	20221207	52.39	2365	-43.42	20230412	1020	31.18	20230102	2365	-43.42	20230412	886	51.02	20221208	6.09	N	037950	500	422 억	636929	N	N	N	N
118	20231208	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1344	-4	5	-0.30	815509823	603618	37.69	1351	1366	1340	1752	944	1348	1351.06	0.75	0	27835	1446	1397	1371	1322	1296	1384	1309	422	404	500	880	1	1	84447519	1135	14.45	1.56	12	0.71	93.00	864.00	2365	20230412	-43.17	878	20221207	53.08	2365	-43.17	20230412	1020	31.76	20230102	2365	-43.17	20230412	886	51.69	20221208	6.09	N	037950	500	422 억	636929	N	N	N	N
119	20231208	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	2	2	0.15	715604456	529504	33.06	1351	1366	1340	1752	944	1348	1351.49	0.75	0	36382	1446	1397	1371	1322	1296	1384	1309	422	404	500	880	1	1	84447519	1140	14.52	1.56	12	0.63	93.00	864.00	2365	20230412	-42.92	878	20221207	53.76	2365	-42.92	20230412	1020	32.35	20230102	2365	-42.92	20230412	886	52.37	20221208	6.09	N	037950	500	422 억	636929	N	N	N	N
120	20231208	100413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	11	2	0.82	508871763	376454	23.51	1351	1366	1340	1752	944	1348	1351.79	0.75	0	37657	1446	1397	1371	1322	1296	1384	1309	422	404	500	880	1	1	84447519	1148	14.61	1.57	12	0.45	93.00	864.00	2365	20230412	-42.54	878	20221207	54.78	2365	-42.54	20230412	1020	33.24	20230102	2365	-42.54	20230412	886	53.39	20221208	6.09	N	037950	500	422 억	636929	N	N	N	N
121	20231208	090409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	-8	5	-0.59	65544693	48591	3.03	1351	1360	1340	1752	944	1348	1348.99	0.75	0	-7552	1446	1397	1371	1322	1296	1384	1309	422	404	500	880	1	1	84447519	1132	14.41	1.55	12	0.06	93.00	864.00	2365	20230412	-43.34	878	20221207	52.62	2365	-43.34	20230412	1020	31.37	20230102	2365	-43.34	20230412	886	51.24	20221208	6.09	N	037950	500	422 억	636929	N	N	N	N
122	20231207	160408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	-53	5	-3.78	2145816238	1569944	77.87	1392	1420	1345	1821	981	1401	1366.90	0.96	0	-175729	1429	1415	1389	1375	1349	1422	1382	422	420	500	920	1	1	84447519	1138	14.49	1.56	12	1.86	93.00	864.00	2365	20230412	-43.00	878	20221207	53.53	2365	-43.00	20230412	1020	32.16	20230102	2365	-43.00	20230412	878	53.53	20221207	5.76	N	037950	500	422 억	812664	N	N	N	N
123	20231207	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1354	-47	5	-3.35	1880620809	1373407	68.12	1392	1420	1351	1821	981	1401	1369.17	0.96	0	-190611	1429	1415	1389	1375	1349	1422	1382	422	420	500	920	1	1	84447519	1143	14.56	1.57	12	1.63	93.00	864.00	2365	20230412	-42.75	878	20221207	54.21	2365	-42.75	20230412	1020	32.75	20230102	2365	-42.75	20230412	878	54.21	20221207	5.76	N	037950	500	422 억	812664	N	N	N	N
124	20231207	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	-44	5	-3.14	1658691701	1209596	60.00	1392	1420	1351	1821	981	1401	1371.12	0.96	0	-171617	1429	1415	1389	1375	1349	1422	1382	422	420	500	920	1	1	84447519	1146	14.59	1.57	12	1.43	93.00	864.00	2365	20230412	-42.62	878	20221207	54.56	2365	-42.62	20230412	1020	33.04	20230102	2365	-42.62	20230412	878	54.56	20221207	5.76	N	037950	500	422 억	812664	N	N	N	N
125	20231207	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1354	-47	5	-3.35	1473748635	1073311	53.24	1392	1420	1351	1821	981	1401	1372.92	0.96	0	-113611	1429	1415	1389	1375	1349	1422	1382	422	420	500	920	1	1	84447519	1143	14.56	1.57	12	1.27	93.00	864.00	2365	20230412	-42.75	878	20221207	54.21	2365	-42.75	20230412	1020	32.75	20230102	2365	-42.75	20230412	878	54.21	20221207	5.76	N	037950	500	422 억	812664	N	N	N	N
126	20231207	120409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1363	-38	5	-2.71	1081100749	783628	38.87	1392	1420	1359	1821	981	1401	1379.44	0.96	0	-119227	1429	1415	1389	1375	1349	1422	1382	422	420	500	920	1	1	84447519	1151	14.66	1.58	12	0.93	93.00	864.00	2365	20230412	-42.37	878	20221207	55.24	2365	-42.37	20230412	1020	33.63	20230102	2365	-42.37	20230412	878	55.24	20221207	5.76	N	037950	500	422 억	812664	N	N	N	N
127	20231207	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1376	-25	5	-1.78	771783448	557697	27.66	1392	1420	1372	1821	981	1401	1383.68	0.96	0	-79546	1429	1415	1389	1375	1349	1422	1382	422	420	500	920	1	1	84447519	1162	14.80	1.59	12	0.66	93.00	864.00	2365	20230412	-41.82	878	20221207	56.72	2365	-41.82	20230412	1020	34.90	20230102	2365	-41.82	20230412	878	56.72	20221207	5.76	N	037950	500	422 억	812664	N	N	N	N
128	20231207	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	-19	5	-1.36	531330310	383119	19.00	1392	1420	1379	1821	981	1401	1386.62	0.96	0	-61202	1429	1415	1389	1375	1349	1422	1382	422	420	500	920	1	1	84447519	1167	14.86	1.60	12	0.45	93.00	864.00	2365	20230412	-41.56	878	20221207	57.40	2365	-41.56	20230412	1020	35.49	20230102	2365	-41.56	20230412	878	57.40	20221207	5.76	N	037950	500	422 억	812664	N	N	N	N
129	20231207	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-5	5	-0.36	116069038	82969	4.12	1392	1420	1392	1821	981	1401	1398.78	0.96	0	-11532	1429	1415	1389	1375	1349	1422	1382	422	420	500	920	1	1	84447519	1179	15.01	1.62	12	0.10	93.00	864.00	2365	20230412	-40.97	878	20221207	59.00	2365	-40.97	20230412	1020	36.86	20230102	2365	-40.97	20230412	878	59.00	20221207	5.76	N	037950	500	422 억	812664	N	N	N	N
130	20231206	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-11	5	-0.78	2708953335	1958834	49.41	1398	1403	1363	1835	989	1412	1382.76	0.81	0	129059	1454	1433	1413	1392	1372	1423	1382	422	423	500	930	1	1	84447519	1183	15.06	1.62	12	2.32	93.00	864.00	2365	20230412	-40.76	878	20221207	59.57	2365	-40.76	20230412	1020	37.35	20230102	2365	-40.76	20230412	878	59.57	20221207	5.94	N	037950	500	422 억	682879	N	N	N	N
131	20231206	150410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-16	5	-1.13	2500515157	1809827	45.65	1398	1403	1363	1835	989	1412	1381.53	0.81	0	114986	1454	1433	1413	1392	1372	1423	1382	422	423	500	930	1	1	84447519	1179	15.01	1.62	12	2.14	93.00	864.00	2365	20230412	-40.97	878	20221207	59.00	2365	-40.97	20230412	1020	36.86	20230102	2365	-40.97	20230412	878	59.00	20221207	5.94	N	037950	500	422 억	682879	N	N	N	N
132	20231206	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	-15	5	-1.06	2198509251	1593441	40.19	1398	1400	1363	1835	989	1412	1379.60	0.81	0	101226	1454	1433	1413	1392	1372	1423	1382	422	423	500	930	1	1	84447519	1180	15.02	1.62	12	1.89	93.00	864.00	2365	20230412	-40.93	878	20221207	59.11	2365	-40.93	20230412	1020	36.96	20230102	2365	-40.93	20230412	878	59.11	20221207	5.94	N	037950	500	422 억	682879	N	N	N	N
133	20231206	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-32	5	-2.27	1915799278	1389610	35.05	1398	1398	1363	1835	989	1412	1378.51	0.81	0	38766	1454	1433	1413	1392	1372	1423	1382	422	423	500	930	1	1	84447519	1165	14.84	1.60	12	1.65	93.00	864.00	2365	20230412	-41.65	878	20221207	57.18	2365	-41.65	20230412	1020	35.29	20230102	2365	-41.65	20230412	878	57.18	20221207	5.94	N	037950	500	422 억	682879	N	N	N	N
134	20231206	120403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-32	5	-2.27	1723952088	1250462	31.54	1398	1398	1363	1835	989	1412	1378.49	0.81	0	28603	1454	1433	1413	1392	1372	1423	1382	422	423	500	930	1	1	84447519	1165	14.84	1.60	12	1.48	93.00	864.00	2365	20230412	-41.65	878	20221207	57.18	2365	-41.65	20230412	1020	35.29	20230102	2365	-41.65	20230412	878	57.18	20221207	5.94	N	037950	500	422 억	682879	N	N	N	N
135	20231206	110410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1373	-39	5	-2.76	1533504098	1111965	28.05	1398	1398	1363	1835	989	1412	1378.91	0.81	0	10003	1454	1433	1413	1392	1372	1423	1382	422	423	500	930	1	1	84447519	1159	14.76	1.59	12	1.32	93.00	864.00	2365	20230412	-41.95	878	20221207	56.38	2365	-41.95	20230412	1020	34.61	20230102	2365	-41.95	20230412	878	56.38	20221207	5.94	N	037950	500	422 억	682879	N	N	N	N
136	20231206	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1374	-38	5	-2.69	1333412130	966498	24.38	1398	1398	1363	1835	989	1412	1379.43	0.81	0	-17233	1454	1433	1413	1392	1372	1423	1382	422	423	500	930	1	1	84447519	1160	14.77	1.59	12	1.14	93.00	864.00	2365	20230412	-41.90	878	20221207	56.49	2365	-41.90	20230412	1020	34.71	20230102	2365	-41.90	20230412	878	56.49	20221207	5.94	N	037950	500	422 억	682879	N	N	N	N
137	20231206	090406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-25	5	-1.77	263375788	189275	4.77	1398	1398	1381	1835	989	1412	1390.82	0.81	0	12196	1454	1433	1413	1392	1372	1423	1382	422	423	500	930	1	1	84447519	1171	14.91	1.61	12	0.22	93.00	864.00	2365	20230412	-41.35	878	20221207	57.97	2365	-41.35	20230412	1020	35.98	20230102	2365	-41.35	20230412	878	57.97	20221207	5.94	N	037950	500	422 억	682879	N	N	N	N
138	20231205	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-63	5	-4.27	5530275657	3910114	24.28	1426	1434	1393	1917	1033	1475	1413.89	0.89	0	-85349	1578	1526	1483	1431	1388	1552	1457	422	442	500	970	1	1	84447519	1192	15.18	1.63	12	4.63	93.00	864.00	2365	20230412	-40.30	878	20221207	60.82	2365	-40.30	20230412	1020	38.43	20230102	2365	-40.30	20230412	878	60.82	20221207	5.96	N	037950	500	422 억	753107	N	N	N	N
139	20231205	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-73	5	-4.95	5139951696	3632959	22.56	1426	1434	1393	1917	1033	1475	1414.32	0.89	0	-1926	1578	1526	1483	1431	1388	1552	1457	422	442	500	970	1	1	84447519	1184	15.08	1.62	12	4.30	93.00	864.00	2365	20230412	-40.72	878	20221207	59.68	2365	-40.72	20230412	1020	37.45	20230102	2365	-40.72	20230412	878	59.68	20221207	5.96	N	037950	500	422 억	753107	N	N	N	N
140	20231205	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-69	5	-4.68	4366867695	3080725	19.13	1426	1434	1400	1917	1033	1475	1416.92	0.89	0	-16455	1578	1526	1483	1431	1388	1552	1457	422	442	500	970	1	1	84447519	1187	15.12	1.63	12	3.65	93.00	864.00	2365	20230412	-40.55	878	20221207	60.14	2365	-40.55	20230412	1020	37.84	20230102	2365	-40.55	20230412	878	60.14	20221207	5.96	N	037950	500	422 억	753107	N	N	N	N
141	20231205	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	-60	5	-4.07	4014277793	2830589	17.58	1426	1434	1400	1917	1033	1475	1417.58	0.89	0	5872	1578	1526	1483	1431	1388	1552	1457	422	442	500	970	1	1	84447519	1195	15.22	1.64	12	3.35	93.00	864.00	2365	20230412	-40.17	878	20221207	61.16	2365	-40.17	20230412	1020	38.73	20230102	2365	-40.17	20230412	878	61.16	20221207	5.96	N	037950	500	422 억	753107	N	N	N	N
142	20231205	120403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	-62	5	-4.20	3707798668	2614130	16.23	1426	1434	1400	1917	1033	1475	1417.72	0.89	0	10193	1578	1526	1483	1431	1388	1552	1457	422	442	500	970	1	1	84447519	1193	15.19	1.64	12	3.10	93.00	864.00	2365	20230412	-40.25	878	20221207	60.93	2365	-40.25	20230412	1020	38.53	20230102	2365	-40.25	20230412	878	60.93	20221207	5.96	N	037950	500	422 억	753107	N	N	N	N
143	20231205	110404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	-57	5	-3.86	3231058715	2276632	14.14	1426	1434	1400	1917	1033	1475	1418.49	0.89	0	115648	1578	1526	1483	1431	1388	1552	1457	422	442	500	970	1	1	84447519	1197	15.25	1.64	12	2.70	93.00	864.00	2365	20230412	-40.04	878	20221207	61.50	2365	-40.04	20230412	1020	39.02	20230102	2365	-40.04	20230412	878	61.50	20221207	5.96	N	037950	500	422 억	753107	N	N	N	N
144	20231205	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	-56	5	-3.80	2534333391	1786253	11.09	1426	1434	1400	1917	1033	1475	1417.85	0.89	0	21606	1578	1526	1483	1431	1388	1552	1457	422	442	500	970	1	1	84447519	1198	15.26	1.64	12	2.12	93.00	864.00	2365	20230412	-40.00	878	20221207	61.62	2365	-40.00	20230412	1020	39.12	20230102	2365	-40.00	20230412	878	61.62	20221207	5.96	N	037950	500	422 억	753107	N	N	N	N
145	20231205	090403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	-58	5	-3.93	803254039	564092	3.50	1426	1430	1412	1917	1033	1475	1421.15	0.89	0	22087	1578	1526	1483	1431	1388	1552	1457	422	442	500	970	1	1	84447519	1197	15.24	1.64	12	0.67	93.00	864.00	2365	20230412	-40.08	878	20221207	61.39	2365	-40.08	20230412	1020	38.92	20230102	2365	-40.08	20230412	878	61.39	20221207	5.96	N	037950	500	422 억	753107	N	N	N	N
146	20231204	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1475	89	2	6.42	23576974301	15919027	859.91	1462	1535	1440	1801	971	1386	1481.08	0.67	0	197323	1415	1400	1380	1365	1345	1408	1373	422	415	500	910	1	1	84447519	1246	15.86	1.71	12	18.85	93.00	864.00	2365	20230412	-37.63	878	20221207	68.00	2365	-37.63	20230412	1020	44.61	20230102	2365	-37.63	20230412	878	68.00	20221207	5.90	N	037950	500	422 억	562725	N	N	N	N
147	20231204	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1475	89	2	6.42	22926118547	15477448	836.05	1462	1535	1440	1801	971	1386	1481.26	0.67	0	196646	1415	1400	1380	1365	1345	1408	1373	422	415	500	910	1	1	84447519	1246	15.86	1.71	12	18.33	93.00	864.00	2365	20230412	-37.63	878	20221207	68.00	2365	-37.63	20230412	1020	44.61	20230102	2365	-37.63	20230412	878	68.00	20221207	5.90	N	037950	500	422 억	562725	N	N	N	N
148	20231204	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1468	82	2	5.92	21512646793	14519831	784.33	1462	1535	1440	1801	971	1386	1481.60	0.67	0	96437	1415	1400	1380	1365	1345	1408	1373	422	415	500	910	1	1	84447519	1240	15.78	1.70	12	17.19	93.00	864.00	2365	20230412	-37.93	878	20221207	67.20	2365	-37.93	20230412	1020	43.92	20230102	2365	-37.93	20230412	878	67.20	20221207	5.90	N	037950	500	422 억	562725	N	N	N	N
149	20231204	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1476	90	2	6.49	20887710310	14094592	761.36	1462	1535	1440	1801	971	1386	1481.97	0.67	0	144170	1415	1400	1380	1365	1345	1408	1373	422	415	500	910	1	1	84447519	1246	15.87	1.71	12	16.69	93.00	864.00	2365	20230412	-37.59	878	20221207	68.11	2365	-37.59	20230412	1020	44.71	20230102	2365	-37.59	20230412	878	68.11	20221207	5.90	N	037950	500	422 억	562725	N	N	N	N
150	20231204	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	97	2	7.00	20127683178	13579379	733.52	1462	1535	1440	1801	971	1386	1482.22	0.67	0	191987	1415	1400	1380	1365	1345	1408	1373	422	415	500	910	1	1	84447519	1252	15.95	1.72	12	16.08	93.00	864.00	2365	20230412	-37.29	878	20221207	68.91	2365	-37.29	20230412	1020	45.39	20230102	2365	-37.29	20230412	878	68.91	20221207	5.90	N	037950	500	422 억	562725	N	N	N	N
151	20231204	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	68	2	4.91	18109294063	12215902	659.87	1462	1535	1440	1801	971	1386	1482.44	0.67	0	-157571	1415	1400	1380	1365	1345	1408	1373	422	415	500	910	1	1	84447519	1228	15.63	1.68	12	14.47	93.00	864.00	2365	20230412	-38.52	878	20221207	65.60	2365	-38.52	20230412	1020	42.55	20230102	2365	-38.52	20230412	878	65.60	20221207	5.90	N	037950	500	422 억	562725	N	N	N	N
152	20231204	100403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1479	93	2	6.71	14881261893	10019452	541.23	1462	1535	1440	1801	971	1386	1485.24	0.67	0	-58393	1415	1400	1380	1365	1345	1408	1373	422	415	500	910	1	1	84447519	1249	15.90	1.71	12	11.86	93.00	864.00	2365	20230412	-37.46	878	20221207	68.45	2365	-37.46	20230412	1020	45.00	20230102	2365	-37.46	20230412	878	68.45	20221207	5.90	N	037950	500	422 억	562725	N	N	N	N
153	20231204	090402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	71	2	5.12	3090467580	2113037	114.14	1462	1493	1440	1801	971	1386	1462.57	0.67	0	-349954	1415	1400	1380	1365	1345	1408	1373	422	415	500	910	1	1	84447519	1230	15.67	1.69	12	2.50	93.00	864.00	2365	20230412	-38.39	878	20221207	65.95	2365	-38.39	20230412	1020	42.84	20230102	2365	-38.39	20230412	878	65.95	20221207	5.90	N	037950	500	422 억	562725	N	N	N	N
154	20231201	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	18	2	1.32	2459797572	1787882	83.70	1377	1395	1360	1778	958	1368	1375.79	0.44	0	183107	1410	1388	1369	1347	1328	1379	1338	422	410	500	900	1	1	84447519	1170	14.90	1.60	12	2.12	93.00	864.00	2365	20230412	-41.40	878	20221207	57.86	2365	-41.40	20230412	1020	35.88	20230102	2365	-41.40	20230412	878	57.86	20221207	5.75	N	037950	500	422 억	373035	N	N	N	N
155	20231201	150401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	16	2	1.17	2267667742	1649125	77.21	1377	1395	1360	1778	958	1368	1375.08	0.44	0	173346	1410	1388	1369	1347	1328	1379	1338	422	410	500	900	1	1	84447519	1169	14.88	1.60	12	1.95	93.00	864.00	2365	20230412	-41.48	878	20221207	57.63	2365	-41.48	20230412	1020	35.69	20230102	2365	-41.48	20230412	878	57.63	20221207	5.75	N	037950	500	422 억	373035	N	N	N	N
156	20231201	140401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	19	2	1.39	1743142340	1270400	59.48	1377	1395	1360	1778	958	1368	1372.13	0.44	0	128086	1410	1388	1369	1347	1328	1379	1338	422	410	500	900	1	1	84447519	1171	14.91	1.61	12	1.50	93.00	864.00	2365	20230412	-41.35	878	20221207	57.97	2365	-41.35	20230412	1020	35.98	20230102	2365	-41.35	20230412	878	57.97	20221207	5.75	N	037950	500	422 억	373035	N	N	N	N
157	20231201	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1368	0	3	0.00	1247098303	910320	42.62	1377	1384	1360	1778	958	1368	1369.96	0.44	0	46584	1410	1388	1369	1347	1328	1379	1338	422	410	500	900	1	1	84447519	1155	14.71	1.58	12	1.08	93.00	864.00	2365	20230412	-42.16	878	20221207	55.81	2365	-42.16	20230412	1020	34.12	20230102	2365	-42.16	20230412	878	55.81	20221207	5.75	N	037950	500	422 억	373035	N	N	N	N
158	20231201	120404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1369	1	2	0.07	1144566026	835313	39.11	1377	1384	1360	1778	958	1368	1370.23	0.44	0	43044	1410	1388	1369	1347	1328	1379	1338	422	410	500	900	1	1	84447519	1156	14.72	1.58	12	0.99	93.00	864.00	2365	20230412	-42.11	878	20221207	55.92	2365	-42.11	20230412	1020	34.22	20230102	2365	-42.11	20230412	878	55.92	20221207	5.75	N	037950	500	422 억	373035	N	N	N	N
159	20231201	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	-3	5	-0.22	1010548524	737089	34.51	1377	1384	1360	1778	958	1368	1371.01	0.44	0	50003	1410	1388	1369	1347	1328	1379	1338	422	410	500	900	1	1	84447519	1153	14.68	1.58	12	0.87	93.00	864.00	2365	20230412	-42.28	878	20221207	55.47	2365	-42.28	20230412	1020	33.82	20230102	2365	-42.28	20230412	878	55.47	20221207	5.75	N	037950	500	422 억	373035	N	N	N	N
160	20231201	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	2	2	0.15	785487372	572526	26.80	1377	1384	1360	1778	958	1368	1371.98	0.44	0	58833	1410	1388	1369	1347	1328	1379	1338	422	410	500	900	1	1	84447519	1157	14.73	1.59	12	0.68	93.00	864.00	2365	20230412	-42.07	878	20221207	56.04	2365	-42.07	20230412	1020	34.31	20230102	2365	-42.07	20230412	878	56.04	20221207	5.75	N	037950	500	422 억	373035	N	N	N	N
161	20231201	090400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1367	-1	5	-0.07	144886247	105512	4.94	1377	1378	1365	1778	958	1368	1373.26	0.44	0	-16564	1410	1388	1369	1347	1328	1379	1338	422	410	500	900	1	1	84447519	1154	14.70	1.58	12	0.12	93.00	864.00	2365	20230412	-42.20	878	20221207	55.69	2365	-42.20	20230412	1020	34.02	20230102	2365	-42.20	20230412	878	55.69	20221207	5.75	N	037950	500	422 억	373035	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History