KissMeData/096630/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4845054406	2902025	251.43	1715	1720	1610	2255	1215	1735	1669.34	1.38	15789	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.76	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1068977	N	N	0	N	00	N
3	20231229	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4845054406	2902025	251.43	1715	1720	1610	2255	1215	1735	1669.34	1.38	15789	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.76	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1068977	N	N	0	N	00	N
4	20231229	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4845054406	2902025	251.43	1715	1720	1610	2255	1215	1735	1669.34	1.38	15789	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.76	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1068977	N	N	0	N	00	N
5	20231229	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4845054406	2902025	251.43	1715	1720	1610	2255	1215	1735	1669.34	1.38	15789	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.76	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1068977	N	N	0	N	00	N
6	20231229	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4845054406	2902025	251.43	1715	1720	1610	2255	1215	1735	1669.34	1.38	15789	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.76	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1068977	N	N	0	N	00	N
7	20231229	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4845054406	2902025	251.43	1715	1720	1610	2255	1215	1735	1669.34	1.38	15789	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.76	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1068977	N	N	0	N	00	N
8	20231229	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4845054406	2902025	251.43	1715	1720	1610	2255	1215	1735	1669.34	1.38	15789	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.76	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1068977	N	N	0	N	00	N
9	20231229	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4845054406	2902025	251.43	1715	1720	1610	2255	1215	1735	1669.34	1.38	15789	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.76	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1068977	N	N	0	N	00	N
10	20231228	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	-48	5	-2.77	4816914971	2885355	249.99	1715	1720	1610	2255	1215	1735	1669.34	1.36	0	-3763	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1303	27.21	2.17	12	3.74	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	2475	-31.84	20230725	875	92.80	20230103	2475	-31.84	20230725	875	92.80	20230103	2.20	N	096630	200	154 억		1053188	N	N	0	N	00	N
11	20231228	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1685	-50	5	-2.88	4712571411	2823516	244.63	1715	1720	1610	2255	1215	1735	1668.95	1.36	0	-3976	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1302	27.18	2.17	12	3.66	62.00	778.00	2475	20230725	-31.92	875	20230103	92.57	2475	-31.92	20230725	875	92.57	20230103	2475	-31.92	20230725	875	92.57	20230103	2.20	N	096630	200	154 억		1053188	N	N	0	N	00	N
12	20231228	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1674	-61	5	-3.52	4320097733	2590001	224.40	1715	1720	1610	2255	1215	1735	1667.88	1.36	0	-86956	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1293	27.00	2.15	12	3.35	62.00	778.00	2475	20230725	-32.36	875	20230103	91.31	2475	-32.36	20230725	875	91.31	20230103	2475	-32.36	20230725	875	91.31	20230103	2.20	N	096630	200	154 억		1053188	N	N	0	N	00	N
13	20231228	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1659	-76	5	-4.38	4005528598	2401300	208.05	1715	1720	1610	2255	1215	1735	1667.95	1.36	0	-117801	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1282	26.76	2.13	12	3.11	62.00	778.00	2475	20230725	-32.97	875	20230103	89.60	2475	-32.97	20230725	875	89.60	20230103	2475	-32.97	20230725	875	89.60	20230103	2.20	N	096630	200	154 억		1053188	N	N	0	N	00	N
14	20231228	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1673	-62	5	-3.57	3769554791	2259738	195.78	1715	1720	1610	2255	1215	1735	1668.02	1.36	0	-103380	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1292	26.98	2.15	12	2.93	62.00	778.00	2475	20230725	-32.40	875	20230103	91.20	2475	-32.40	20230725	875	91.20	20230103	2475	-32.40	20230725	875	91.20	20230103	2.20	N	096630	200	154 억		1053188	N	N	0	N	00	N
15	20231228	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1663	-72	5	-4.15	3376497776	2022633	175.24	1715	1720	1610	2255	1215	1735	1669.22	1.36	0	-147376	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1285	26.82	2.14	12	2.62	62.00	778.00	2475	20230725	-32.81	875	20230103	90.06	2475	-32.81	20230725	875	90.06	20230103	2475	-32.81	20230725	875	90.06	20230103	2.20	N	096630	200	154 억		1053188	N	N	0	N	00	N
16	20231228	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1651	-84	5	-4.84	2816395304	1686564	146.12	1715	1720	1610	2255	1215	1735	1669.74	1.36	0	-141653	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1275	26.63	2.12	12	2.18	62.00	778.00	2475	20230725	-33.29	875	20230103	88.69	2475	-33.29	20230725	875	88.69	20230103	2475	-33.29	20230725	875	88.69	20230103	2.20	N	096630	200	154 억		1053188	N	N	0	N	00	N
17	20231228	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	-30	5	-1.73	320485616	187862	16.28	1715	1720	1695	2255	1215	1735	1705.31	1.36	0	-27087	1773	1753	1735	1715	1697	1745	1707	154	520	200	1040	1	1	77248870	1317	27.50	2.19	12	0.24	62.00	778.00	2475	20230725	-31.11	875	20230103	94.86	2475	-31.11	20230725	875	94.86	20230103	2475	-31.11	20230725	875	94.86	20230103	2.20	N	096630	200	154 억		1053188	N	N	0	N	00	N
18	20231227	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1735	3	2	0.17	1968549131	1134587	70.28	1738	1755	1717	2250	1213	1732	1735.04	1.23	0	106498	1819	1775	1750	1706	1681	1763	1694	154	518	200	1030	1	1	76831724	1333	27.98	2.23	12	1.48	62.00	778.00	2475	20230725	-29.90	875	20230103	98.29	2475	-29.90	20230725	875	98.29	20230103	2475	-29.90	20230725	875	98.29	20230103	2.18	N	096630	200	153 억		944902	N	N	0	N	00	N
19	20231227	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1737	5	2	0.29	1863206214	1073860	66.51	1738	1755	1717	2250	1213	1732	1735.06	1.23	0	98545	1819	1775	1750	1706	1681	1763	1694	154	518	200	1030	1	1	76831724	1335	28.02	2.23	12	1.40	62.00	778.00	2475	20230725	-29.82	875	20230103	98.51	2475	-29.82	20230725	875	98.51	20230103	2475	-29.82	20230725	875	98.51	20230103	2.18	N	096630	200	153 억		944902	N	N	0	N	00	N
20	20231227	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	11	2	0.64	1680985680	968925	60.02	1738	1755	1717	2250	1213	1732	1734.90	1.23	0	90399	1819	1775	1750	1706	1681	1763	1694	154	518	200	1030	1	1	76831724	1339	28.11	2.24	12	1.26	62.00	778.00	2475	20230725	-29.58	875	20230103	99.20	2475	-29.58	20230725	875	99.20	20230103	2475	-29.58	20230725	875	99.20	20230103	2.18	N	096630	200	153 억		944902	N	N	0	N	00	N
21	20231227	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	4	2	0.23	1297641540	748864	46.38	1738	1750	1717	2250	1213	1732	1732.81	1.23	0	95913	1819	1775	1750	1706	1681	1763	1694	154	518	200	1030	1	1	76831724	1334	28.00	2.23	12	0.97	62.00	778.00	2475	20230725	-29.86	875	20230103	98.40	2475	-29.86	20230725	875	98.40	20230103	2475	-29.86	20230725	875	98.40	20230103	2.18	N	096630	200	153 억		944902	N	N	0	N	00	N
22	20231227	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1729	-3	5	-0.17	1056569633	609865	37.78	1738	1750	1717	2250	1213	1732	1732.46	1.23	0	27017	1819	1775	1750	1706	1681	1763	1694	154	518	200	1030	1	1	76831724	1328	27.89	2.22	12	0.79	62.00	778.00	2475	20230725	-30.14	875	20230103	97.60	2475	-30.14	20230725	875	97.60	20230103	2475	-30.14	20230725	875	97.60	20230103	2.18	N	096630	200	153 억		944902	N	N	0	N	00	N
23	20231227	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1738	6	2	0.35	897498536	517897	32.08	1738	1750	1717	2250	1213	1732	1732.97	1.23	0	26533	1819	1775	1750	1706	1681	1763	1694	154	518	200	1030	1	1	76831724	1335	28.03	2.23	12	0.67	62.00	778.00	2475	20230725	-29.78	875	20230103	98.63	2475	-29.78	20230725	875	98.63	20230103	2475	-29.78	20230725	875	98.63	20230103	2.18	N	096630	200	153 억		944902	N	N	0	N	00	N
24	20231227	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1723	-9	5	-0.52	537045935	309895	19.19	1738	1746	1722	2250	1213	1732	1732.99	1.23	0	6008	1819	1775	1750	1706	1681	1763	1694	154	518	200	1030	1	1	76831724	1324	27.79	2.21	12	0.40	62.00	778.00	2475	20230725	-30.38	875	20230103	96.91	2475	-30.38	20230725	875	96.91	20230103	2475	-30.38	20230725	875	96.91	20230103	2.18	N	096630	200	153 억		944902	N	N	0	N	00	N
25	20231227	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	4	2	0.23	65062820	37467	2.32	1738	1742	1733	2250	1213	1732	1736.56	1.23	0	19937	1819	1775	1750	1706	1681	1763	1694	154	518	200	1030	1	1	76831724	1334	28.00	2.23	12	0.05	62.00	778.00	2475	20230725	-29.86	875	20230103	98.40	2475	-29.86	20230725	875	98.40	20230103	2475	-29.86	20230725	875	98.40	20230103	2.18	N	096630	200	153 억		944902	N	N	0	N	00	N
26	20231226	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1732	-50	5	-2.81	2804075378	1602813	97.27	1783	1794	1725	2315	1248	1782	1749.44	1.12	0	84560	1906	1843	1811	1748	1716	1828	1733	154	533	200	1060	1	1	76831724	1331	27.94	2.23	12	2.09	62.00	778.00	2475	20230725	-30.02	875	20230103	97.94	2475	-30.02	20230725	875	97.94	20230103	2475	-30.02	20230725	875	97.94	20230103	2.25	N	096630	200	153 억		860342	N	N	0	N	00	N
27	20231226	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1732	-50	5	-2.81	2670222024	1525505	92.58	1783	1794	1725	2315	1248	1782	1750.34	1.12	0	90993	1906	1843	1811	1748	1716	1828	1733	154	533	200	1060	1	1	76831724	1331	27.94	2.23	12	1.99	62.00	778.00	2475	20230725	-30.02	875	20230103	97.94	2475	-30.02	20230725	875	97.94	20230103	2475	-30.02	20230725	875	97.94	20230103	2.25	N	096630	200	153 억		860342	N	N	0	N	00	N
28	20231226	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1734	-48	5	-2.69	2144785938	1222042	74.16	1783	1794	1733	2315	1248	1782	1755.03	1.12	0	79864	1906	1843	1811	1748	1716	1828	1733	154	533	200	1060	1	1	76831724	1332	27.97	2.23	12	1.59	62.00	778.00	2475	20230725	-29.94	875	20230103	98.17	2475	-29.94	20230725	875	98.17	20230103	2475	-29.94	20230725	875	98.17	20230103	2.25	N	096630	200	153 억		860342	N	N	0	N	00	N
29	20231226	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1753	-29	5	-1.63	1546185053	878614	53.32	1783	1794	1748	2315	1248	1782	1759.74	1.12	0	123832	1906	1843	1811	1748	1716	1828	1733	154	533	200	1060	1	1	76831724	1347	28.27	2.25	12	1.14	62.00	778.00	2475	20230725	-29.17	875	20230103	100.34	2475	-29.17	20230725	875	100.34	20230103	2475	-29.17	20230725	875	100.34	20230103	2.25	N	096630	200	153 억		860342	N	N	0	N	00	N
30	20231226	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1754	-28	5	-1.57	1416553376	804816	48.84	1783	1794	1748	2315	1248	1782	1760.03	1.12	0	127276	1906	1843	1811	1748	1716	1828	1733	154	533	200	1060	1	1	76831724	1348	28.29	2.25	12	1.05	62.00	778.00	2475	20230725	-29.13	875	20230103	100.46	2475	-29.13	20230725	875	100.46	20230103	2475	-29.13	20230725	875	100.46	20230103	2.25	N	096630	200	153 억		860342	N	N	0	N	00	N
31	20231226	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1751	-31	5	-1.74	1119197820	635116	38.54	1783	1794	1750	2315	1248	1782	1762.12	1.12	0	133104	1906	1843	1811	1748	1716	1828	1733	154	533	200	1060	1	1	76831724	1345	28.24	2.25	12	0.83	62.00	778.00	2475	20230725	-29.25	875	20230103	100.11	2475	-29.25	20230725	875	100.11	20230103	2475	-29.25	20230725	875	100.11	20230103	2.25	N	096630	200	153 억		860342	N	N	0	N	00	N
32	20231226	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1763	-19	5	-1.07	873953116	495300	30.06	1783	1794	1750	2315	1248	1782	1764.41	1.12	0	148109	1906	1843	1811	1748	1716	1828	1733	154	533	200	1060	1	1	76831724	1355	28.44	2.27	12	0.64	62.00	778.00	2475	20230725	-28.77	875	20230103	101.49	2475	-28.77	20230725	875	101.49	20230103	2475	-28.77	20230725	875	101.49	20230103	2.25	N	096630	200	153 억		860342	N	N	0	N	00	N
33	20231226	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1768	-14	5	-0.79	331008150	187346	11.37	1783	1794	1750	2315	1248	1782	1766.64	1.12	0	54889	1906	1843	1811	1748	1716	1828	1733	154	533	200	1060	1	1	76831724	1358	28.52	2.27	12	0.24	62.00	778.00	2475	20230725	-28.57	875	20230103	102.06	2475	-28.57	20230725	875	102.06	20230103	2475	-28.57	20230725	875	102.06	20230103	2.25	N	096630	200	153 억		860342	N	N	0	N	00	N
34	20231222	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	-79	5	-4.25	2932990090	1620696	124.40	1874	1874	1779	2415	1303	1861	1809.76	1.11	0	9859	1906	1883	1863	1840	1820	1873	1830	154	554	200	1110	1	1	76831724	1369	28.74	2.29	12	2.11	62.00	778.00	2475	20230725	-28.00	875	20230103	103.66	2475	-28.00	20230725	875	103.66	20230103	2475	-28.00	20230725	875	103.66	20230103	2.24	N	096630	200	153 억		850483	N	N	0	N	00	N
35	20231222	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	-69	5	-3.71	2623780561	1447383	111.10	1874	1874	1789	2415	1303	1861	1812.69	1.11	0	6617	1906	1883	1863	1840	1820	1873	1830	154	554	200	1110	1	1	76831724	1377	28.90	2.30	12	1.88	62.00	778.00	2475	20230725	-27.60	875	20230103	104.80	2475	-27.60	20230725	875	104.80	20230103	2475	-27.60	20230725	875	104.80	20230103	2.24	N	096630	200	153 억		850483	N	N	0	N	00	N
36	20231222	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1796	-65	5	-3.49	2120479395	1166855	89.57	1874	1874	1795	2415	1303	1861	1817.17	1.11	0	13947	1906	1883	1863	1840	1820	1873	1830	154	554	200	1110	1	1	76831724	1380	28.97	2.31	12	1.52	62.00	778.00	2475	20230725	-27.43	875	20230103	105.26	2475	-27.43	20230725	875	105.26	20230103	2475	-27.43	20230725	875	105.26	20230103	2.24	N	096630	200	153 억		850483	N	N	0	N	00	N
37	20231222	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-52	5	-2.79	1599043669	877948	67.39	1874	1874	1807	2415	1303	1861	1821.23	1.11	0	14874	1906	1883	1863	1840	1820	1873	1830	154	554	200	1110	1	1	76831724	1390	29.18	2.33	12	1.14	62.00	778.00	2475	20230725	-26.91	875	20230103	106.74	2475	-26.91	20230725	875	106.74	20230103	2475	-26.91	20230725	875	106.74	20230103	2.24	N	096630	200	153 억		850483	N	N	0	N	00	N
38	20231222	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	-46	5	-2.47	1452388108	796994	61.18	1874	1874	1807	2415	1303	1861	1822.21	1.11	0	17344	1906	1883	1863	1840	1820	1873	1830	154	554	200	1110	1	1	76831724	1394	29.27	2.33	12	1.04	62.00	778.00	2475	20230725	-26.67	875	20230103	107.43	2475	-26.67	20230725	875	107.43	20230103	2475	-26.67	20230725	875	107.43	20230103	2.24	N	096630	200	153 억		850483	N	N	0	N	00	N
39	20231222	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1816	-45	5	-2.42	1231245793	674858	51.80	1874	1874	1807	2415	1303	1861	1824.32	1.11	0	17257	1906	1883	1863	1840	1820	1873	1830	154	554	200	1110	1	1	76831724	1395	29.29	2.33	12	0.88	62.00	778.00	2475	20230725	-26.63	875	20230103	107.54	2475	-26.63	20230725	875	107.54	20230103	2475	-26.63	20230725	875	107.54	20230103	2.24	N	096630	200	153 억		850483	N	N	0	N	00	N
40	20231222	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	-41	5	-2.20	928839719	508311	39.02	1874	1874	1807	2415	1303	1861	1827.14	1.11	0	2545	1906	1883	1863	1840	1820	1873	1830	154	554	200	1110	1	1	76831724	1398	29.35	2.34	12	0.66	62.00	778.00	2475	20230725	-26.46	875	20230103	108.00	2475	-26.46	20230725	875	108.00	20230103	2475	-26.46	20230725	875	108.00	20230103	2.24	N	096630	200	153 억		850483	N	N	0	N	00	N
41	20231222	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	-17	5	-0.91	113153467	61065	4.69	1874	1874	1844	2415	1303	1861	1852.66	1.11	0	-3310	1906	1883	1863	1840	1820	1873	1830	154	554	200	1110	1	1	76831724	1417	29.74	2.37	12	0.08	62.00	778.00	2475	20230725	-25.49	875	20230103	110.74	2475	-25.49	20230725	875	110.74	20230103	2475	-25.49	20230725	875	110.74	20230103	2.24	N	096630	200	153 억		850483	N	N	0	N	00	N
42	20231221	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1861	-28	5	-1.48	2397404373	1286182	77.28	1872	1886	1843	2455	1323	1889	1863.91	1.19	0	-68327	1926	1907	1871	1852	1816	1917	1862	154	566	200	1130	1	1	76831724	1430	30.02	2.39	12	1.67	62.00	778.00	2475	20230725	-24.81	875	20230103	112.69	2475	-24.81	20230725	875	112.69	20230103	2475	-24.81	20230725	875	112.69	20230103	2.25	N	096630	200	153 억		916077	N	N	0	N	00	N
43	20231221	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	-33	5	-1.75	2279197703	1222556	73.46	1872	1886	1843	2455	1323	1889	1864.23	1.19	0	-62333	1926	1907	1871	1852	1816	1917	1862	154	566	200	1130	1	1	76831724	1426	29.94	2.39	12	1.59	62.00	778.00	2475	20230725	-25.01	875	20230103	112.11	2475	-25.01	20230725	875	112.11	20230103	2475	-25.01	20230725	875	112.11	20230103	2.25	N	096630	200	153 억		916077	N	N	0	N	00	N
44	20231221	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1861	-28	5	-1.48	1865527193	999210	60.04	1872	1886	1843	2455	1323	1889	1866.93	1.19	0	-64325	1926	1907	1871	1852	1816	1917	1862	154	566	200	1130	1	1	76831724	1430	30.02	2.39	12	1.30	62.00	778.00	2475	20230725	-24.81	875	20230103	112.69	2475	-24.81	20230725	875	112.69	20230103	2475	-24.81	20230725	875	112.69	20230103	2.25	N	096630	200	153 억		916077	N	N	0	N	00	N
45	20231221	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1869	-20	5	-1.06	1664278339	891245	53.55	1872	1886	1843	2455	1323	1889	1867.29	1.19	0	-64814	1926	1907	1871	1852	1816	1917	1862	154	566	200	1130	1	1	76831724	1436	30.15	2.40	12	1.16	62.00	778.00	2475	20230725	-24.48	875	20230103	113.60	2475	-24.48	20230725	875	113.60	20230103	2475	-24.48	20230725	875	113.60	20230103	2.25	N	096630	200	153 억		916077	N	N	0	N	00	N
46	20231221	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1866	-23	5	-1.22	1420323315	761070	45.73	1872	1886	1843	2455	1323	1889	1866.12	1.19	0	-51186	1926	1907	1871	1852	1816	1917	1862	154	566	200	1130	1	1	76831724	1434	30.10	2.40	12	0.99	62.00	778.00	2475	20230725	-24.61	875	20230103	113.26	2475	-24.61	20230725	875	113.26	20230103	2475	-24.61	20230725	875	113.26	20230103	2.25	N	096630	200	153 억		916077	N	N	0	N	00	N
47	20231221	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	-33	5	-1.75	1317510626	705915	42.42	1872	1886	1843	2455	1323	1889	1866.29	1.19	0	-54498	1926	1907	1871	1852	1816	1917	1862	154	566	200	1130	1	1	76831724	1426	29.94	2.39	12	0.92	62.00	778.00	2475	20230725	-25.01	875	20230103	112.11	2475	-25.01	20230725	875	112.11	20230103	2475	-25.01	20230725	875	112.11	20230103	2.25	N	096630	200	153 억		916077	N	N	0	N	00	N
48	20231221	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	-10	5	-0.53	760202693	406986	24.45	1872	1886	1851	2455	1323	1889	1867.72	1.19	0	22224	1926	1907	1871	1852	1816	1917	1862	154	566	200	1130	1	1	76831724	1444	30.31	2.42	12	0.53	62.00	778.00	2475	20230725	-24.08	875	20230103	114.74	2475	-24.08	20230725	875	114.74	20230103	2475	-24.08	20230725	875	114.74	20230103	2.25	N	096630	200	153 억		916077	N	N	0	N	00	N
49	20231221	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1868	-21	5	-1.11	167784657	90126	5.42	1872	1872	1851	2455	1323	1889	1860.68	1.19	0	17186	1926	1907	1871	1852	1816	1917	1862	154	566	200	1130	1	1	76831724	1435	30.13	2.40	12	0.12	62.00	778.00	2475	20230725	-24.53	875	20230103	113.49	2475	-24.53	20230725	875	113.49	20230103	2475	-24.53	20230725	875	113.49	20230103	2.25	N	096630	200	153 억		916077	N	N	0	N	00	N
50	20231220	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1889	30	2	1.61	3025093717	1617153	96.56	1880	1890	1835	2415	1302	1859	1870.59	1.18	0	22112	1907	1882	1850	1825	1793	1895	1838	154	556	200	1110	1	1	76831724	1451	30.47	2.43	12	2.10	62.00	778.00	2475	20230725	-23.68	875	20230103	115.89	2475	-23.68	20230725	875	115.89	20230103	2475	-23.68	20230725	875	115.89	20230103	2.24	N	096630	200	153 억		903671	N	N	0	N	00	N
51	20231220	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1875	16	2	0.86	2721919010	1456182	86.95	1880	1890	1835	2415	1302	1859	1869.22	1.18	0	8640	1907	1882	1850	1825	1793	1895	1838	154	556	200	1110	1	1	76831724	1441	30.24	2.41	12	1.90	62.00	778.00	2475	20230725	-24.24	875	20230103	114.29	2475	-24.24	20230725	875	114.29	20230103	2475	-24.24	20230725	875	114.29	20230103	2.24	N	096630	200	153 억		903671	N	N	0	N	00	N
52	20231220	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1866	7	2	0.38	2467360930	1319982	78.82	1880	1890	1835	2415	1302	1859	1869.24	1.18	0	29708	1907	1882	1850	1825	1793	1895	1838	154	556	200	1110	1	1	76831724	1434	30.10	2.40	12	1.72	62.00	778.00	2475	20230725	-24.61	875	20230103	113.26	2475	-24.61	20230725	875	113.26	20230103	2475	-24.61	20230725	875	113.26	20230103	2.24	N	096630	200	153 억		903671	N	N	0	N	00	N
53	20231220	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1876	17	2	0.91	2144590859	1147175	68.50	1880	1890	1835	2415	1302	1859	1869.45	1.18	0	43155	1907	1882	1850	1825	1793	1895	1838	154	556	200	1110	1	1	76831724	1441	30.26	2.41	12	1.49	62.00	778.00	2475	20230725	-24.20	875	20230103	114.40	2475	-24.20	20230725	875	114.40	20230103	2475	-24.20	20230725	875	114.40	20230103	2.24	N	096630	200	153 억		903671	N	N	0	N	00	N
54	20231220	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1878	19	2	1.02	1883324575	1007935	60.18	1880	1890	1835	2415	1302	1859	1868.50	1.18	0	66108	1907	1882	1850	1825	1793	1895	1838	154	556	200	1110	1	1	76831724	1443	30.29	2.41	12	1.31	62.00	778.00	2475	20230725	-24.12	875	20230103	114.63	2475	-24.12	20230725	875	114.63	20230103	2475	-24.12	20230725	875	114.63	20230103	2.24	N	096630	200	153 억		903671	N	N	0	N	00	N
55	20231220	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1878	19	2	1.02	1589058141	851425	50.84	1880	1890	1835	2415	1302	1859	1866.35	1.18	0	55754	1907	1882	1850	1825	1793	1895	1838	154	556	200	1110	1	1	76831724	1443	30.29	2.41	12	1.11	62.00	778.00	2475	20230725	-24.12	875	20230103	114.63	2475	-24.12	20230725	875	114.63	20230103	2475	-24.12	20230725	875	114.63	20230103	2.24	N	096630	200	153 억		903671	N	N	0	N	00	N
56	20231220	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1887	28	2	1.51	1281002799	687319	41.04	1880	1890	1835	2415	1302	1859	1863.77	1.18	0	64400	1907	1882	1850	1825	1793	1895	1838	154	556	200	1110	1	1	76831724	1450	30.44	2.43	12	0.89	62.00	778.00	2475	20230725	-23.76	875	20230103	115.66	2475	-23.76	20230725	875	115.66	20230103	2475	-23.76	20230725	875	115.66	20230103	2.24	N	096630	200	153 억		903671	N	N	0	N	00	N
57	20231220	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	4	2	0.22	140787229	75144	4.49	1880	1884	1862	2415	1302	1859	1873.57	1.18	0	-20039	1907	1882	1850	1825	1793	1895	1838	154	556	200	1110	1	1	76831724	1431	30.05	2.39	12	0.10	62.00	778.00	2475	20230725	-24.73	875	20230103	112.91	2475	-24.73	20230725	875	112.91	20230103	2475	-24.73	20230725	875	112.91	20230103	2.24	N	096630	200	153 억		903671	N	N	0	N	00	N
58	20231219	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	32	2	1.75	3073208650	1655455	133.31	1828	1875	1818	2375	1279	1827	1856.41	1.07	0	74890	1866	1846	1821	1801	1776	1856	1811	154	548	200	1090	1	1	76831724	1428	29.98	2.39	12	2.15	62.00	778.00	2475	20230725	-24.89	875	20230103	112.46	2475	-24.89	20230725	875	112.46	20230103	2475	-24.89	20230725	875	112.46	20230103	2.21	N	096630	200	153 억		825878	N	N	0	N	00	N
59	20231219	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1857	30	2	1.64	2934984487	1580884	127.31	1828	1875	1818	2375	1279	1827	1856.55	1.07	0	72477	1866	1846	1821	1801	1776	1856	1811	154	548	200	1090	1	1	76831724	1427	29.95	2.39	12	2.06	62.00	778.00	2475	20230725	-24.97	875	20230103	112.23	2475	-24.97	20230725	875	112.23	20230103	2475	-24.97	20230725	875	112.23	20230103	2.21	N	096630	200	153 억		825878	N	N	0	N	00	N
60	20231219	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	43	2	2.35	2613407652	1408223	113.40	1828	1875	1818	2375	1279	1827	1855.82	1.07	0	76587	1866	1846	1821	1801	1776	1856	1811	154	548	200	1090	1	1	76831724	1437	30.16	2.40	12	1.83	62.00	778.00	2475	20230725	-24.44	875	20230103	113.71	2475	-24.44	20230725	875	113.71	20230103	2475	-24.44	20230725	875	113.71	20230103	2.21	N	096630	200	153 억		825878	N	N	0	N	00	N
61	20231219	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	22	2	1.20	2324655799	1253134	100.91	1828	1875	1818	2375	1279	1827	1855.07	1.07	0	72329	1866	1846	1821	1801	1776	1856	1811	154	548	200	1090	1	1	76831724	1421	29.82	2.38	12	1.63	62.00	778.00	2475	20230725	-25.29	875	20230103	111.31	2475	-25.29	20230725	875	111.31	20230103	2475	-25.29	20230725	875	111.31	20230103	2.21	N	096630	200	153 억		825878	N	N	0	N	00	N
62	20231219	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1869	42	2	2.30	1986687763	1071239	86.27	1828	1875	1818	2375	1279	1827	1854.57	1.07	0	101003	1866	1846	1821	1801	1776	1856	1811	154	548	200	1090	1	1	76831724	1436	30.15	2.40	12	1.39	62.00	778.00	2475	20230725	-24.48	875	20230103	113.60	2475	-24.48	20230725	875	113.60	20230103	2475	-24.48	20230725	875	113.60	20230103	2.21	N	096630	200	153 억		825878	N	N	0	N	00	N
63	20231219	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1873	46	2	2.52	1672824287	903412	72.75	1828	1875	1818	2375	1279	1827	1851.67	1.07	0	105976	1866	1846	1821	1801	1776	1856	1811	154	548	200	1090	1	1	76831724	1439	30.21	2.41	12	1.18	62.00	778.00	2475	20230725	-24.32	875	20230103	114.06	2475	-24.32	20230725	875	114.06	20230103	2475	-24.32	20230725	875	114.06	20230103	2.21	N	096630	200	153 억		825878	N	N	0	N	00	N
64	20231219	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1857	30	2	1.64	992760098	538992	43.40	1828	1862	1818	2375	1279	1827	1841.88	1.07	0	37029	1866	1846	1821	1801	1776	1856	1811	154	548	200	1090	1	1	76831724	1427	29.95	2.39	12	0.70	62.00	778.00	2475	20230725	-24.97	875	20230103	112.23	2475	-24.97	20230725	875	112.23	20230103	2475	-24.97	20230725	875	112.23	20230103	2.21	N	096630	200	153 억		825878	N	N	0	N	00	N
65	20231219	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1824	-3	5	-0.16	100452569	54992	4.43	1828	1833	1823	2375	1279	1827	1826.68	1.07	0	-25843	1866	1846	1821	1801	1776	1856	1811	154	548	200	1090	1	1	76831724	1401	29.42	2.34	12	0.07	62.00	778.00	2475	20230725	-26.30	875	20230103	108.46	2475	-26.30	20230725	875	108.46	20230103	2475	-26.30	20230725	875	108.46	20230103	2.21	N	096630	200	153 억		825878	N	N	0	N	00	N
66	20231218	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1827	15	2	0.83	2249815966	1234540	78.14	1821	1841	1796	2355	1269	1812	1822.39	1.06	0	15977	1847	1829	1797	1779	1747	1838	1788	154	543	200	1080	1	1	76831724	1404	29.47	2.35	12	1.61	62.00	778.00	2475	20230725	-26.18	875	20230103	108.80	2475	-26.18	20230725	875	108.80	20230103	2475	-26.18	20230725	875	108.80	20230103	2.32	N	096630	200	153 억		817144	N	N	0	N	00	N
67	20231218	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	13	2	0.72	2099105363	1151917	72.91	1821	1841	1796	2355	1269	1812	1822.27	1.06	0	16040	1847	1829	1797	1779	1747	1838	1788	154	543	200	1080	1	1	76831724	1402	29.44	2.35	12	1.50	62.00	778.00	2475	20230725	-26.26	875	20230103	108.57	2475	-26.26	20230725	875	108.57	20230103	2475	-26.26	20230725	875	108.57	20230103	2.32	N	096630	200	153 억		817144	N	N	0	N	00	N
68	20231218	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	24	2	1.32	1852229484	1017157	64.38	1821	1841	1796	2355	1269	1812	1820.99	1.06	0	30394	1847	1829	1797	1779	1747	1838	1788	154	543	200	1080	1	1	76831724	1411	29.61	2.36	12	1.32	62.00	778.00	2475	20230725	-25.82	875	20230103	109.83	2475	-25.82	20230725	875	109.83	20230103	2475	-25.82	20230725	875	109.83	20230103	2.32	N	096630	200	153 억		817144	N	N	0	N	00	N
69	20231218	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	19	2	1.05	1591072117	874884	55.37	1821	1838	1796	2355	1269	1812	1818.61	1.06	0	22823	1847	1829	1797	1779	1747	1838	1788	154	543	200	1080	1	1	76831724	1407	29.53	2.35	12	1.14	62.00	778.00	2475	20230725	-26.02	875	20230103	109.26	2475	-26.02	20230725	875	109.26	20230103	2475	-26.02	20230725	875	109.26	20230103	2.32	N	096630	200	153 억		817144	N	N	0	N	00	N
70	20231218	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	19	2	1.05	1360292366	748934	47.40	1821	1838	1796	2355	1269	1812	1816.30	1.06	0	26859	1847	1829	1797	1779	1747	1838	1788	154	543	200	1080	1	1	76831724	1407	29.53	2.35	12	0.97	62.00	778.00	2475	20230725	-26.02	875	20230103	109.26	2475	-26.02	20230725	875	109.26	20230103	2475	-26.02	20230725	875	109.26	20230103	2.32	N	096630	200	153 억		817144	N	N	0	N	00	N
71	20231218	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	17	2	0.94	982929550	542909	34.36	1821	1829	1796	2355	1269	1812	1810.49	1.06	0	23308	1847	1829	1797	1779	1747	1838	1788	154	543	200	1080	1	1	76831724	1405	29.50	2.35	12	0.71	62.00	778.00	2475	20230725	-26.10	875	20230103	109.03	2475	-26.10	20230725	875	109.03	20230103	2475	-26.10	20230725	875	109.03	20230103	2.32	N	096630	200	153 억		817144	N	N	0	N	00	N
72	20231218	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-1	5	-0.06	585316940	324397	20.53	1821	1822	1796	2355	1269	1812	1804.32	1.06	0	-25705	1847	1829	1797	1779	1747	1838	1788	154	543	200	1080	1	1	76831724	1391	29.21	2.33	12	0.42	62.00	778.00	2475	20230725	-26.83	875	20230103	106.97	2475	-26.83	20230725	875	106.97	20230103	2475	-26.83	20230725	875	106.97	20230103	2.32	N	096630	200	153 억		817144	N	N	0	N	00	N
73	20231218	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	-12	5	-0.66	174744548	96632	6.12	1821	1822	1796	2355	1269	1812	1808.35	1.06	0	-44170	1847	1829	1797	1779	1747	1838	1788	154	543	200	1080	1	1	76831724	1383	29.03	2.31	12	0.13	62.00	778.00	2475	20230725	-27.27	875	20230103	105.71	2475	-27.27	20230725	875	105.71	20230103	2475	-27.27	20230725	875	105.71	20230103	2.32	N	096630	200	153 억		817144	N	N	0	N	00	N
74	20231215	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1812	36	2	2.03	2815423220	1565954	105.32	1783	1815	1765	2305	1244	1776	1797.88	1.00	0	53183	1857	1816	1794	1753	1731	1805	1742	154	529	200	1060	1	1	76831724	1392	29.23	2.33	12	2.04	62.00	778.00	2475	20230725	-26.79	875	20230103	107.09	2475	-26.79	20230725	875	107.09	20230103	2475	-26.79	20230725	875	107.09	20230103	2.14	N	096630	200	153 억		766251	N	N	0	N	00	N
75	20231215	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1794	18	2	1.01	2610808233	1452506	97.69	1783	1815	1765	2305	1244	1776	1797.47	1.00	0	61108	1857	1816	1794	1753	1731	1805	1742	154	529	200	1060	1	1	76831724	1378	28.94	2.31	12	1.89	62.00	778.00	2475	20230725	-27.52	875	20230103	105.03	2475	-27.52	20230725	875	105.03	20230103	2475	-27.52	20230725	875	105.03	20230103	2.14	N	096630	200	153 억		766251	N	N	0	N	00	N
76	20231215	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1799	23	2	1.30	2380698113	1324355	89.07	1783	1815	1765	2305	1244	1776	1797.65	1.00	0	64335	1857	1816	1794	1753	1731	1805	1742	154	529	200	1060	1	1	76831724	1382	29.02	2.31	12	1.72	62.00	778.00	2475	20230725	-27.31	875	20230103	105.60	2475	-27.31	20230725	875	105.60	20230103	2475	-27.31	20230725	875	105.60	20230103	2.14	N	096630	200	153 억		766251	N	N	0	N	00	N
77	20231215	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1812	36	2	2.03	2018786671	1124438	75.62	1783	1815	1765	2305	1244	1776	1795.40	1.00	0	77002	1857	1816	1794	1753	1731	1805	1742	154	529	200	1060	1	1	76831724	1392	29.23	2.33	12	1.46	62.00	778.00	2475	20230725	-26.79	875	20230103	107.09	2475	-26.79	20230725	875	107.09	20230103	2475	-26.79	20230725	875	107.09	20230103	2.14	N	096630	200	153 억		766251	N	N	0	N	00	N
78	20231215	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1806	30	2	1.69	1624664786	906208	60.95	1783	1815	1765	2305	1244	1776	1792.84	1.00	0	67788	1857	1816	1794	1753	1731	1805	1742	154	529	200	1060	1	1	76831724	1388	29.13	2.32	12	1.18	62.00	778.00	2475	20230725	-27.03	875	20230103	106.40	2475	-27.03	20230725	875	106.40	20230103	2475	-27.03	20230725	875	106.40	20230103	2.14	N	096630	200	153 억		766251	N	N	0	N	00	N
79	20231215	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1799	23	2	1.30	1397097918	779946	52.46	1783	1815	1765	2305	1244	1776	1791.30	1.00	0	75915	1857	1816	1794	1753	1731	1805	1742	154	529	200	1060	1	1	76831724	1382	29.02	2.31	12	1.02	62.00	778.00	2475	20230725	-27.31	875	20230103	105.60	2475	-27.31	20230725	875	105.60	20230103	2475	-27.31	20230725	875	105.60	20230103	2.14	N	096630	200	153 억		766251	N	N	0	N	00	N
80	20231215	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1803	27	2	1.52	869960633	487142	32.76	1783	1807	1765	2305	1244	1776	1785.87	1.00	0	39466	1857	1816	1794	1753	1731	1805	1742	154	529	200	1060	1	1	76831724	1385	29.08	2.32	12	0.63	62.00	778.00	2475	20230725	-27.15	875	20230103	106.06	2475	-27.15	20230725	875	106.06	20230103	2475	-27.15	20230725	875	106.06	20230103	2.14	N	096630	200	153 억		766251	N	N	0	N	00	N
81	20231215	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	-3	5	-0.17	126923634	71483	4.81	1783	1785	1766	2305	1244	1776	1775.57	1.00	0	-16882	1857	1816	1794	1753	1731	1805	1742	154	529	200	1060	1	1	76831724	1362	28.60	2.28	12	0.09	62.00	778.00	2475	20230725	-28.36	875	20230103	102.63	2475	-28.36	20230725	875	102.63	20230103	2475	-28.36	20230725	875	102.63	20230103	2.14	N	096630	200	153 억		766251	N	N	0	N	00	N
82	20231214	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1776	-10	5	-0.56	2635552032	1462857	48.77	1800	1835	1772	2320	1251	1786	1801.65	0.98	0	15845	1861	1823	1791	1753	1721	1807	1737	154	534	200	1070	1	1	76831724	1365	28.65	2.28	12	1.90	62.00	778.00	2475	20230725	-28.24	875	20230103	102.97	2475	-28.24	20230725	875	102.97	20230103	2475	-28.24	20230725	875	102.97	20230103	2.19	N	096630	200	153 억		750377	N	N	0	N	00	N
83	20231214	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	-13	5	-0.73	2467811140	1368371	45.62	1800	1835	1772	2320	1251	1786	1803.47	0.98	0	17852	1861	1823	1791	1753	1721	1807	1737	154	534	200	1070	1	1	76831724	1362	28.60	2.28	12	1.78	62.00	778.00	2475	20230725	-28.36	875	20230103	102.63	2475	-28.36	20230725	875	102.63	20230103	2475	-28.36	20230725	875	102.63	20230103	2.19	N	096630	200	153 억		750377	N	N	0	N	00	N
84	20231214	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1795	9	2	0.50	2028813058	1121754	37.40	1800	1835	1786	2320	1251	1786	1808.61	0.98	0	44280	1861	1823	1791	1753	1721	1807	1737	154	534	200	1070	1	1	76831724	1379	28.95	2.31	12	1.46	62.00	778.00	2475	20230725	-27.47	875	20230103	105.14	2475	-27.47	20230725	875	105.14	20230103	2475	-27.47	20230725	875	105.14	20230103	2.19	N	096630	200	153 억		750377	N	N	0	N	00	N
85	20231214	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	23	2	1.29	1646275463	909625	30.32	1800	1835	1786	2320	1251	1786	1809.84	0.98	0	37670	1861	1823	1791	1753	1721	1807	1737	154	534	200	1070	1	1	76831724	1390	29.18	2.33	12	1.18	62.00	778.00	2475	20230725	-26.91	875	20230103	106.74	2475	-26.91	20230725	875	106.74	20230103	2475	-26.91	20230725	875	106.74	20230103	2.19	N	096630	200	153 억		750377	N	N	0	N	00	N
86	20231214	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	29	2	1.62	1401139122	773955	25.80	1800	1835	1786	2320	1251	1786	1810.36	0.98	0	23544	1861	1823	1791	1753	1721	1807	1737	154	534	200	1070	1	1	76831724	1394	29.27	2.33	12	1.01	62.00	778.00	2475	20230725	-26.67	875	20230103	107.43	2475	-26.67	20230725	875	107.43	20230103	2475	-26.67	20230725	875	107.43	20230103	2.19	N	096630	200	153 억		750377	N	N	0	N	00	N
87	20231214	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1817	31	2	1.74	1163202649	642405	21.42	1800	1835	1786	2320	1251	1786	1810.70	0.98	0	18215	1861	1823	1791	1753	1721	1807	1737	154	534	200	1070	1	1	76831724	1396	29.31	2.34	12	0.84	62.00	778.00	2475	20230725	-26.59	875	20230103	107.66	2475	-26.59	20230725	875	107.66	20230103	2475	-26.59	20230725	875	107.66	20230103	2.19	N	096630	200	153 억		750377	N	N	0	N	00	N
88	20231214	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	14	2	0.78	828298329	456843	15.23	1800	1835	1796	2320	1251	1786	1813.09	0.98	0	-1420	1861	1823	1791	1753	1721	1807	1737	154	534	200	1070	1	1	76831724	1383	29.03	2.31	12	0.59	62.00	778.00	2475	20230725	-27.27	875	20230103	105.71	2475	-27.27	20230725	875	105.71	20230103	2475	-27.27	20230725	875	105.71	20230103	2.19	N	096630	200	153 억		750377	N	N	0	N	00	N
89	20231214	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	23	2	1.29	118867269	65711	2.19	1800	1816	1796	2320	1251	1786	1808.94	0.98	0	2244	1861	1823	1791	1753	1721	1807	1737	154	534	200	1070	1	1	76831724	1390	29.18	2.33	12	0.09	62.00	778.00	2475	20230725	-26.91	875	20230103	106.74	2475	-26.91	20230725	875	106.74	20230103	2475	-26.91	20230725	875	106.74	20230103	2.19	N	096630	200	153 억		750377	N	N	0	N	00	N
90	20231213	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	-40	5	-2.19	5294478247	2980906	96.69	1829	1829	1759	2370	1279	1826	1776.09	1.09	0	-91031	1902	1864	1812	1774	1722	1883	1793	154	544	200	1090	1	1	76831724	1372	28.81	2.30	12	3.88	62.00	778.00	2475	20230725	-27.84	875	20230103	104.11	2475	-27.84	20230725	875	104.11	20230103	2475	-27.84	20230725	875	104.11	20230103	2.20	N	096630	200	153 억		838987	N	N	0	N	00	N
91	20231213	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1768	-58	5	-3.18	4935056484	2779214	90.15	1829	1829	1759	2370	1279	1826	1775.70	1.09	0	-102267	1902	1864	1812	1774	1722	1883	1793	154	544	200	1090	1	1	76831724	1358	28.52	2.27	12	3.62	62.00	778.00	2475	20230725	-28.57	875	20230103	102.06	2475	-28.57	20230725	875	102.06	20230103	2475	-28.57	20230725	875	102.06	20230103	2.20	N	096630	200	153 억		838987	N	N	0	N	00	N
92	20231213	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1761	-65	5	-3.56	4359421144	2453131	79.57	1829	1829	1759	2370	1279	1826	1777.08	1.09	0	-132637	1902	1864	1812	1774	1722	1883	1793	154	544	200	1090	1	1	76831724	1353	28.40	2.26	12	3.19	62.00	778.00	2475	20230725	-28.85	875	20230103	101.26	2475	-28.85	20230725	875	101.26	20230103	2475	-28.85	20230725	875	101.26	20230103	2.20	N	096630	200	153 억		838987	N	N	0	N	00	N
93	20231213	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1764	-62	5	-3.40	3769836264	2118608	68.72	1829	1829	1762	2370	1279	1826	1779.39	1.09	0	-115616	1902	1864	1812	1774	1722	1883	1793	154	544	200	1090	1	1	76831724	1355	28.45	2.27	12	2.76	62.00	778.00	2475	20230725	-28.73	875	20230103	101.60	2475	-28.73	20230725	875	101.60	20230103	2475	-28.73	20230725	875	101.60	20230103	2.20	N	096630	200	153 억		838987	N	N	0	N	00	N
94	20231213	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1769	-57	5	-3.12	2530752096	1418762	46.02	1829	1829	1768	2370	1279	1826	1783.77	1.09	0	-32722	1902	1864	1812	1774	1722	1883	1793	154	544	200	1090	1	1	76831724	1359	28.53	2.27	12	1.85	62.00	778.00	2475	20230725	-28.53	875	20230103	102.17	2475	-28.53	20230725	875	102.17	20230103	2475	-28.53	20230725	875	102.17	20230103	2.20	N	096630	200	153 억		838987	N	N	0	N	00	N
95	20231213	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	-47	5	-2.57	1839685778	1029135	33.38	1829	1829	1772	2370	1279	1826	1787.60	1.09	0	-90054	1902	1864	1812	1774	1722	1883	1793	154	544	200	1090	1	1	76831724	1367	28.69	2.29	12	1.34	62.00	778.00	2475	20230725	-28.12	875	20230103	103.31	2475	-28.12	20230725	875	103.31	20230103	2475	-28.12	20230725	875	103.31	20230103	2.20	N	096630	200	153 억		838987	N	N	0	N	00	N
96	20231213	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	-38	5	-2.08	1296322175	723788	23.48	1829	1829	1772	2370	1279	1826	1791.02	1.09	0	-116640	1902	1864	1812	1774	1722	1883	1793	154	544	200	1090	1	1	76831724	1374	28.84	2.30	12	0.94	62.00	778.00	2475	20230725	-27.76	875	20230103	104.34	2475	-27.76	20230725	875	104.34	20230103	2475	-27.76	20230725	875	104.34	20230103	2.20	N	096630	200	153 억		838987	N	N	0	N	00	N
97	20231213	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	-21	5	-1.15	291910221	161086	5.23	1829	1829	1801	2370	1279	1826	1812.14	1.09	0	-83666	1902	1864	1812	1774	1722	1883	1793	154	544	200	1090	1	1	76831724	1387	29.11	2.32	12	0.21	62.00	778.00	2475	20230725	-27.07	875	20230103	106.29	2475	-27.07	20230725	875	106.29	20230103	2475	-27.07	20230725	875	106.29	20230103	2.20	N	096630	200	153 억		838987	N	N	0	N	00	N
98	20231212	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	56	2	3.16	5537365018	3053643	104.68	1789	1850	1760	2300	1239	1770	1813.35	1.09	0	12216	1837	1803	1768	1734	1699	1820	1751	152	530	200	1060	1	1	75867361	1385	29.45	2.35	12	4.02	62.00	778.00	2475	20230725	-26.22	875	20230103	108.69	2475	-26.22	20230725	875	108.69	20230103	2475	-26.22	20230725	875	108.69	20230103	2.47	N	096630	200	151 억		826188	N	N	0	N	00	N
99	20231212	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1822	52	2	2.94	5326827784	2938235	100.72	1789	1850	1760	2300	1239	1770	1812.93	1.09	0	13977	1837	1803	1768	1734	1699	1820	1751	152	530	200	1060	1	1	75867361	1382	29.39	2.34	12	3.87	62.00	778.00	2475	20230725	-26.38	875	20230103	108.23	2475	-26.38	20230725	875	108.23	20230103	2475	-26.38	20230725	875	108.23	20230103	2.47	N	096630	200	151 억		826188	N	N	0	N	00	N
100	20231212	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1822	52	2	2.94	4958230152	2735785	93.78	1789	1850	1760	2300	1239	1770	1812.36	1.09	0	31933	1837	1803	1768	1734	1699	1820	1751	152	530	200	1060	1	1	75867361	1382	29.39	2.34	12	3.61	62.00	778.00	2475	20230725	-26.38	875	20230103	108.23	2475	-26.38	20230725	875	108.23	20230103	2475	-26.38	20230725	875	108.23	20230103	2.47	N	096630	200	151 억		826188	N	N	0	N	00	N
101	20231212	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	56	2	3.16	4501572956	2485055	85.19	1789	1850	1760	2300	1239	1770	1811.46	1.09	0	97204	1837	1803	1768	1734	1699	1820	1751	152	530	200	1060	1	1	75867361	1385	29.45	2.35	12	3.28	62.00	778.00	2475	20230725	-26.22	875	20230103	108.69	2475	-26.22	20230725	875	108.69	20230103	2475	-26.22	20230725	875	108.69	20230103	2.47	N	096630	200	151 억		826188	N	N	0	N	00	N
102	20231212	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1827	57	2	3.22	3814576559	2109508	72.31	1789	1850	1760	2300	1239	1770	1808.28	1.09	0	138851	1837	1803	1768	1734	1699	1820	1751	152	530	200	1060	1	1	75867361	1386	29.47	2.35	12	2.78	62.00	778.00	2475	20230725	-26.18	875	20230103	108.80	2475	-26.18	20230725	875	108.80	20230103	2475	-26.18	20230725	875	108.80	20230103	2.47	N	096630	200	151 억		826188	N	N	0	N	00	N
103	20231212	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1827	57	2	3.22	2681766935	1491976	51.14	1789	1829	1760	2300	1239	1770	1797.46	1.09	0	180203	1837	1803	1768	1734	1699	1820	1751	152	530	200	1060	1	1	75867361	1386	29.47	2.35	12	1.97	62.00	778.00	2475	20230725	-26.18	875	20230103	108.80	2475	-26.18	20230725	875	108.80	20230103	2475	-26.18	20230725	875	108.80	20230103	2.47	N	096630	200	151 억		826188	N	N	0	N	00	N
104	20231212	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1789	19	2	1.07	1319863320	739849	25.36	1789	1805	1760	2300	1239	1770	1783.96	1.09	0	-35067	1837	1803	1768	1734	1699	1820	1751	152	530	200	1060	1	1	75867361	1357	28.85	2.30	12	0.98	62.00	778.00	2475	20230725	-27.72	875	20230103	104.46	2475	-27.72	20230725	875	104.46	20230103	2475	-27.72	20230725	875	104.46	20230103	2.47	N	096630	200	151 억		826188	N	N	0	N	00	N
105	20231212	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1778	8	2	0.45	289084821	162131	5.56	1789	1792	1770	2300	1239	1770	1783.03	1.09	0	-55469	1837	1803	1768	1734	1699	1820	1751	152	530	200	1060	1	1	75867361	1349	28.68	2.29	12	0.21	62.00	778.00	2475	20230725	-28.16	875	20230103	103.20	2475	-28.16	20230725	875	103.20	20230103	2475	-28.16	20230725	875	103.20	20230103	2.47	N	096630	200	151 억		826188	N	N	0	N	00	N
106	20231211	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	30	2	1.72	5065713294	2866632	45.45	1736	1802	1733	2260	1218	1740	1767.13	1.10	-39893	-38315	1904	1821	1756	1673	1608	1789	1641	149	520	200	1040	1	1	74627465	1321	28.55	2.28	12	3.84	62.00	778.00	2475	20230725	-28.48	875	20230103	102.29	2475	-28.48	20230725	875	102.29	20230103	2475	-28.48	20230725	875	102.29	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
107	20231211	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1766	26	2	1.49	4818141888	2726442	43.23	1736	1802	1733	2260	1218	1740	1767.19	1.10	-39893	-15534	1904	1821	1756	1673	1608	1789	1641	149	520	200	1040	1	1	74627465	1318	28.48	2.27	12	3.65	62.00	778.00	2475	20230725	-28.65	875	20230103	101.83	2475	-28.65	20230725	875	101.83	20230103	2475	-28.65	20230725	875	101.83	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
108	20231211	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1761	21	2	1.21	4289328447	2426547	38.47	1736	1802	1733	2260	1218	1740	1767.67	1.10	-39893	-3946	1904	1821	1756	1673	1608	1789	1641	149	520	200	1040	1	1	74627465	1314	28.40	2.26	12	3.25	62.00	778.00	2475	20230725	-28.85	875	20230103	101.26	2475	-28.85	20230725	875	101.26	20230103	2475	-28.85	20230725	875	101.26	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
109	20231211	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1763	23	2	1.32	3903837714	2206611	34.98	1736	1802	1733	2260	1218	1740	1769.16	1.10	-39893	5539	1904	1821	1756	1673	1608	1789	1641	149	520	200	1040	1	1	74627465	1316	28.44	2.27	12	2.96	62.00	778.00	2475	20230725	-28.77	875	20230103	101.49	2475	-28.77	20230725	875	101.49	20230103	2475	-28.77	20230725	875	101.49	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
110	20231211	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1752	12	2	0.69	3293891870	1857941	29.46	1736	1802	1733	2260	1218	1740	1772.87	1.10	-39893	-54765	1904	1821	1756	1673	1608	1789	1641	149	520	200	1040	1	1	74627465	1307	28.26	2.25	12	2.49	62.00	778.00	2475	20230725	-29.21	875	20230103	100.23	2475	-29.21	20230725	875	100.23	20230103	2475	-29.21	20230725	875	100.23	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
111	20231211	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	42	2	2.41	2793897764	1574691	24.97	1736	1802	1733	2260	1218	1740	1774.25	1.10	-39893	-46515	1904	1821	1756	1673	1608	1789	1641	149	520	200	1040	1	1	74627465	1330	28.74	2.29	12	2.11	62.00	778.00	2475	20230725	-28.00	875	20230103	103.66	2475	-28.00	20230725	875	103.66	20230103	2475	-28.00	20230725	875	103.66	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
112	20231211	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	25	2	1.44	2084183341	1172224	18.58	1736	1802	1733	2260	1218	1740	1777.97	1.10	-39893	-82855	1904	1821	1756	1673	1608	1789	1641	149	520	200	1040	1	1	74627465	1317	28.47	2.27	12	1.57	62.00	778.00	2475	20230725	-28.69	875	20230103	101.71	2475	-28.69	20230725	875	101.71	20230103	2475	-28.69	20230725	875	101.71	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
113	20231211	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	58	2	3.33	584131316	330943	5.25	1736	1798	1733	2260	1218	1740	1765.05	1.10	-39893	8346	1904	1821	1756	1673	1608	1789	1641	149	520	200	1040	1	1	74627465	1342	29.00	2.31	12	0.44	62.00	778.00	2475	20230725	-27.35	875	20230103	105.49	2475	-27.35	20230725	875	105.49	20230103	2475	-27.35	20230725	875	105.49	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
114	20231208	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1740	-72	5	-3.97	10935805792	6250782	166.08	1838	1839	1691	2355	1269	1812	1749.43	1.10	0	40420	2028	1920	1866	1758	1704	1893	1731	149	543	200	1080	1	1	74627465	1299	28.06	2.24	12	8.38	62.00	778.00	2475	20230725	-29.70	875	20230103	98.86	2475	-29.70	20230725	875	98.86	20230103	2475	-29.70	20230725	875	98.86	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
115	20231208	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1716	-96	5	-5.30	10453768380	5971951	158.67	1838	1839	1691	2355	1269	1812	1750.39	1.10	0	23016	2028	1920	1866	1758	1704	1893	1731	149	543	200	1080	1	1	74627465	1281	27.68	2.21	12	8.00	62.00	778.00	2475	20230725	-30.67	875	20230103	96.11	2475	-30.67	20230725	875	96.11	20230103	2475	-30.67	20230725	875	96.11	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
116	20231208	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1713	-99	5	-5.46	9476034438	5400366	143.48	1838	1839	1691	2355	1269	1812	1754.61	1.10	0	-16472	2028	1920	1866	1758	1704	1893	1731	149	543	200	1080	1	1	74627465	1278	27.63	2.20	12	7.24	62.00	778.00	2475	20230725	-30.79	875	20230103	95.77	2475	-30.79	20230725	875	95.77	20230103	2475	-30.79	20230725	875	95.77	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
117	20231208	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1697	-115	5	-6.35	8746864089	4973662	132.15	1838	1839	1691	2355	1269	1812	1758.55	1.10	0	-7797	2028	1920	1866	1758	1704	1893	1731	149	543	200	1080	1	1	74627465	1266	27.37	2.18	12	6.66	62.00	778.00	2475	20230725	-31.43	875	20230103	93.94	2475	-31.43	20230725	875	93.94	20230103	2475	-31.43	20230725	875	93.94	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
118	20231208	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1725	-87	5	-4.80	6843730995	3859221	102.54	1838	1839	1719	2355	1269	1812	1773.26	1.10	0	-49656	2028	1920	1866	1758	1704	1893	1731	149	543	200	1080	1	1	74627465	1287	27.82	2.22	12	5.17	62.00	778.00	2475	20230725	-30.30	875	20230103	97.14	2475	-30.30	20230725	875	97.14	20230103	2475	-30.30	20230725	875	97.14	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
119	20231208	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1747	-65	5	-3.59	5010301223	2800844	74.42	1838	1839	1740	2355	1269	1812	1788.78	1.10	0	-26447	2028	1920	1866	1758	1704	1893	1731	149	543	200	1080	1	1	74627465	1304	28.18	2.25	12	3.75	62.00	778.00	2475	20230725	-29.41	875	20230103	99.66	2475	-29.41	20230725	875	99.66	20230103	2475	-29.41	20230725	875	99.66	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
120	20231208	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	-25	5	-1.38	3004835954	1663658	44.20	1838	1839	1781	2355	1269	1812	1806.13	1.10	0	-47323	2028	1920	1866	1758	1704	1893	1731	149	543	200	1080	1	1	74627465	1334	28.82	2.30	12	2.23	62.00	778.00	2475	20230725	-27.80	875	20230103	104.23	2475	-27.80	20230725	875	104.23	20230103	2475	-27.80	20230725	875	104.23	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
121	20231208	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1830	18	2	0.99	268880443	147063	3.91	1838	1839	1821	2355	1269	1812	1829.32	1.10	0	3165	2028	1920	1866	1758	1704	1893	1731	149	543	200	1080	1	1	74627465	1366	29.52	2.35	12	0.20	62.00	778.00	2475	20230725	-26.06	875	20230103	109.14	2475	-26.06	20230725	875	109.14	20230103	2475	-26.06	20230725	875	109.14	20230103	2.66	N	096630	200	149 억		823393	N	N	0	N	00	N
122	20231207	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1812	-138	5	-7.08	6851412091	3687641	137.11	1930	1974	1812	2535	1365	1950	1857.95	1.34	0	-178619	2028	1989	1935	1896	1842	2008	1915	149	585	200	1170	1	1	74627465	1352	29.23	2.33	12	4.94	62.00	778.00	2475	20230725	-26.79	875	20230103	107.09	2475	-26.79	20230725	875	107.09	20230103	2475	-26.79	20230725	875	107.09	20230103	2.92	N	096630	200	149 억		1001017	N	N	0	N	00	N
123	20231207	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	-125	5	-6.41	6507060943	3498262	130.07	1930	1974	1820	2535	1365	1950	1860.06	1.34	0	-183952	2028	1989	1935	1896	1842	2008	1915	149	585	200	1170	1	1	74627465	1362	29.44	2.35	12	4.69	62.00	778.00	2475	20230725	-26.26	875	20230103	108.57	2475	-26.26	20230725	875	108.57	20230103	2475	-26.26	20230725	875	108.57	20230103	2.92	N	096630	200	149 억		1001017	N	N	0	N	00	N
124	20231207	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1830	-120	5	-6.15	5704704992	3058460	113.72	1930	1974	1827	2535	1365	1950	1865.19	1.34	0	-242857	2028	1989	1935	1896	1842	2008	1915	149	585	200	1170	1	1	74627465	1366	29.52	2.35	12	4.10	62.00	778.00	2475	20230725	-26.06	875	20230103	109.14	2475	-26.06	20230725	875	109.14	20230103	2475	-26.06	20230725	875	109.14	20230103	2.92	N	096630	200	149 억		1001017	N	N	0	N	00	N
125	20231207	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	-104	5	-5.33	4835468484	2585219	96.12	1930	1974	1840	2535	1365	1950	1870.40	1.34	0	-133966	2028	1989	1935	1896	1842	2008	1915	149	585	200	1170	1	1	74627465	1378	29.77	2.37	12	3.46	62.00	778.00	2475	20230725	-25.41	875	20230103	110.97	2475	-25.41	20230725	875	110.97	20230103	2475	-25.41	20230725	875	110.97	20230103	2.92	N	096630	200	149 억		1001017	N	N	0	N	00	N
126	20231207	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	-101	5	-5.18	4343489027	2318208	86.19	1930	1974	1841	2535	1365	1950	1873.61	1.34	0	-113989	2028	1989	1935	1896	1842	2008	1915	149	585	200	1170	1	1	74627465	1380	29.82	2.38	12	3.11	62.00	778.00	2475	20230725	-25.29	875	20230103	111.31	2475	-25.29	20230725	875	111.31	20230103	2475	-25.29	20230725	875	111.31	20230103	2.92	N	096630	200	149 억		1001017	N	N	0	N	00	N
127	20231207	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	-99	5	-5.08	3839730734	2045520	76.06	1930	1974	1843	2535	1365	1950	1877.10	1.34	0	-126217	2028	1989	1935	1896	1842	2008	1915	149	585	200	1170	1	1	74627465	1381	29.85	2.38	12	2.74	62.00	778.00	2475	20230725	-25.21	875	20230103	111.54	2475	-25.21	20230725	875	111.54	20230103	2475	-25.21	20230725	875	111.54	20230103	2.92	N	096630	200	149 억		1001017	N	N	0	N	00	N
128	20231207	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1873	-77	5	-3.95	2235618455	1180332	43.89	1930	1974	1871	2535	1365	1950	1894.01	1.34	0	-207239	2028	1989	1935	1896	1842	2008	1915	149	585	200	1170	1	1	74627465	1398	30.21	2.41	12	1.58	62.00	778.00	2475	20230725	-24.32	875	20230103	114.06	2475	-24.32	20230725	875	114.06	20230103	2475	-24.32	20230725	875	114.06	20230103	2.92	N	096630	200	149 억		1001017	N	N	0	N	00	N
129	20231207	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1921	-29	5	-1.49	407984533	213305	7.93	1930	1933	1906	2535	1365	1950	1912.50	1.34	0	4992	2028	1989	1935	1896	1842	2008	1915	149	585	200	1170	1	1	74627465	1434	30.98	2.47	12	0.29	62.00	778.00	2475	20230725	-22.38	875	20230103	119.54	2475	-22.38	20230725	875	119.54	20230103	2475	-22.38	20230725	875	119.54	20230103	2.92	N	096630	200	149 억		1001017	N	N	0	N	00	N
130	20231206	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1950	22	2	1.14	5151093894	2663261	34.31	1928	1974	1881	2505	1350	1928	1934.12	1.26	0	65882	2162	2045	1978	1861	1794	2011	1827	149	577	200	1150	1	1	74627465	1455	31.45	2.51	12	3.57	62.00	778.00	2475	20230725	-21.21	875	20230103	122.86	2475	-21.21	20230725	875	122.86	20230103	2475	-21.21	20230725	875	122.86	20230103	3.03	N	096630	200	149 억		937438	N	N	0	N	00	N
131	20231206	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1958	30	2	1.56	4958949097	2564963	33.04	1928	1974	1881	2505	1350	1928	1933.35	1.26	0	69143	2162	2045	1978	1861	1794	2011	1827	149	577	200	1150	1	1	74627465	1461	31.58	2.52	12	3.44	62.00	778.00	2475	20230725	-20.89	875	20230103	123.77	2475	-20.89	20230725	875	123.77	20230103	2475	-20.89	20230725	875	123.77	20230103	3.03	N	096630	200	149 억		937438	N	N	0	N	00	N
132	20231206	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1940	12	2	0.62	4086609640	2120077	27.31	1928	1974	1881	2505	1350	1928	1927.58	1.26	0	-2161	2162	2045	1978	1861	1794	2011	1827	149	577	200	1150	1	1	74627465	1448	31.29	2.49	12	2.84	62.00	778.00	2475	20230725	-21.62	875	20230103	121.71	2475	-21.62	20230725	875	121.71	20230103	2475	-21.62	20230725	875	121.71	20230103	3.03	N	096630	200	149 억		937438	N	N	0	N	00	N
133	20231206	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	-12	5	-0.62	3459467629	1795424	23.13	1928	1974	1881	2505	1350	1928	1926.82	1.26	0	-90250	2162	2045	1978	1861	1794	2011	1827	149	577	200	1150	1	1	74627465	1430	30.90	2.46	12	2.41	62.00	778.00	2475	20230725	-22.59	875	20230103	118.97	2475	-22.59	20230725	875	118.97	20230103	2475	-22.59	20230725	875	118.97	20230103	3.03	N	096630	200	149 억		937438	N	N	0	N	00	N
134	20231206	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1927	-1	5	-0.05	3183219352	1651364	21.27	1928	1974	1881	2505	1350	1928	1927.63	1.26	0	-60672	2162	2045	1978	1861	1794	2011	1827	149	577	200	1150	1	1	74627465	1438	31.08	2.48	12	2.21	62.00	778.00	2475	20230725	-22.14	875	20230103	120.23	2475	-22.14	20230725	875	120.23	20230103	2475	-22.14	20230725	875	120.23	20230103	3.03	N	096630	200	149 억		937438	N	N	0	N	00	N
135	20231206	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1929	1	2	0.05	2883015690	1495171	19.26	1928	1974	1881	2505	1350	1928	1928.22	1.26	0	-66033	2162	2045	1978	1861	1794	2011	1827	149	577	200	1150	1	1	74627465	1440	31.11	2.48	12	2.00	62.00	778.00	2475	20230725	-22.06	875	20230103	120.46	2475	-22.06	20230725	875	120.46	20230103	2475	-22.06	20230725	875	120.46	20230103	3.03	N	096630	200	149 억		937438	N	N	0	N	00	N
136	20231206	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1900	-28	5	-1.45	2221319235	1152752	14.85	1928	1974	1881	2505	1350	1928	1926.97	1.26	0	7605	2162	2045	1978	1861	1794	2011	1827	149	577	200	1150	1	1	74627465	1418	30.65	2.44	12	1.54	62.00	778.00	2475	20230725	-23.23	875	20230103	117.14	2475	-23.23	20230725	875	117.14	20230103	2475	-23.23	20230725	875	117.14	20230103	3.03	N	096630	200	149 억		937438	N	N	0	N	00	N
137	20231206	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1926	-2	5	-0.10	377465254	196483	2.53	1928	1950	1901	2505	1350	1928	1921.05	1.26	0	26963	2162	2045	1978	1861	1794	2011	1827	149	577	200	1150	1	1	74627465	1437	31.06	2.48	12	0.26	62.00	778.00	2475	20230725	-22.18	875	20230103	120.11	2475	-22.18	20230725	875	120.11	20230103	2475	-22.18	20230725	875	120.11	20230103	3.03	N	096630	200	149 억		937438	N	N	0	N	00	N
138	20231205	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1928	-172	5	-8.19	15265536971	7713473	119.30	2075	2095	1911	2730	1470	2100	1979.11	1.57	0	-235027	2440	2270	2185	2015	1930	2227	1972	149	630	200	1260	1	1	74627465	1439	31.10	2.48	12	10.34	62.00	778.00	2475	20230725	-22.10	875	20230103	120.34	2475	-22.10	20230725	875	120.34	20230103	2475	-22.10	20230725	875	120.34	20230103	3.02	N	096630	200	149 억		1170961	N	N	0	N	00	N
139	20231205	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1927	-173	5	-8.24	14562960405	7348923	113.66	2075	2095	1911	2730	1470	2100	1981.61	1.57	0	-242905	2440	2270	2185	2015	1930	2227	1972	149	630	200	1260	1	1	74627465	1438	31.08	2.48	12	9.85	62.00	778.00	2475	20230725	-22.14	875	20230103	120.23	2475	-22.14	20230725	875	120.23	20230103	2475	-22.14	20230725	875	120.23	20230103	3.02	N	096630	200	149 억		1170961	N	N	0	N	00	N
140	20231205	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1939	-161	5	-7.67	13034866115	6555705	101.39	2075	2095	1926	2730	1470	2100	1988.29	1.57	0	-246977	2440	2270	2185	2015	1930	2227	1972	149	630	200	1260	1	1	74627465	1447	31.27	2.49	12	8.78	62.00	778.00	2475	20230725	-21.66	875	20230103	121.60	2475	-21.66	20230725	875	121.60	20230103	2475	-21.66	20230725	875	121.60	20230103	3.02	N	096630	200	149 억		1170961	N	N	0	N	00	N
141	20231205	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1945	-155	5	-7.38	12546273480	6304115	97.50	2075	2095	1926	2730	1470	2100	1990.14	1.57	0	-238275	2440	2270	2185	2015	1930	2227	1972	149	630	200	1260	1	1	74627465	1452	31.37	2.50	12	8.45	62.00	778.00	2475	20230725	-21.41	875	20230103	122.29	2475	-21.41	20230725	875	122.29	20230103	2475	-21.41	20230725	875	122.29	20230103	3.02	N	096630	200	149 억		1170961	N	N	0	N	00	N
142	20231205	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1945	-155	5	-7.38	11896879973	5970070	92.33	2075	2095	1926	2730	1470	2100	1992.72	1.57	0	-177769	2440	2270	2185	2015	1930	2227	1972	149	630	200	1260	1	1	74627465	1452	31.37	2.50	12	8.00	62.00	778.00	2475	20230725	-21.41	875	20230103	122.29	2475	-21.41	20230725	875	122.29	20230103	2475	-21.41	20230725	875	122.29	20230103	3.02	N	096630	200	149 억		1170961	N	N	0	N	00	N
143	20231205	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1947	-153	5	-7.29	11301287147	5664357	87.60	2075	2095	1926	2730	1470	2100	1995.12	1.57	0	-152581	2440	2270	2185	2015	1930	2227	1972	149	630	200	1260	1	1	74627465	1453	31.40	2.50	12	7.59	62.00	778.00	2475	20230725	-21.33	875	20230103	122.51	2475	-21.33	20230725	875	122.51	20230103	2475	-21.33	20230725	875	122.51	20230103	3.02	N	096630	200	149 억		1170961	N	N	0	N	00	N
144	20231205	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1945	-155	5	-7.38	9365298473	4674437	72.29	2075	2095	1926	2730	1470	2100	2003.47	1.57	0	-108865	2440	2270	2185	2015	1930	2227	1972	149	630	200	1260	1	1	74627465	1452	31.37	2.50	12	6.26	62.00	778.00	2475	20230725	-21.41	875	20230103	122.29	2475	-21.41	20230725	875	122.29	20230103	2475	-21.41	20230725	875	122.29	20230103	3.02	N	096630	200	149 억		1170961	N	N	0	N	00	N
145	20231205	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2050	-50	5	-2.38	1005579455	489971	7.58	2075	2095	2020	2730	1470	2100	2052.12	1.57	0	147602	2440	2270	2185	2015	1930	2227	1972	149	630	200	1260	5	1	74627465	1530	33.06	2.63	12	0.66	62.00	778.00	2475	20230725	-17.17	875	20230103	134.29	2475	-17.17	20230725	875	134.29	20230103	2475	-17.17	20230725	875	134.29	20230103	3.02	N	096630	200	149 억		1170961	N	N	0	N	00	N
146	20231204	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	-220	5	-9.48	13847333230	6326956	87.21	2345	2355	2100	3015	1625	2320	2188.85	3.13	0	-1254875	2446	2382	2271	2207	2096	2415	2240	149	695	200	1390	5	1	74627465	1567	33.87	2.70	12	8.48	62.00	778.00	2475	20230725	-15.15	875	20230103	140.00	2475	-15.15	20230725	875	140.00	20230103	2475	-15.15	20230725	875	140.00	20230103	3.07	N	096630	200	149 억		2333768	N	N	0	N	00	N
147	20231204	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	-195	5	-8.41	12501786265	5689097	78.42	2345	2355	2115	3015	1625	2320	2197.46	3.13	0	-1147456	2446	2382	2271	2207	2096	2415	2240	149	695	200	1390	5	1	74627465	1586	34.27	2.73	12	7.62	62.00	778.00	2475	20230725	-14.14	875	20230103	142.86	2475	-14.14	20230725	875	142.86	20230103	2475	-14.14	20230725	875	142.86	20230103	3.07	N	096630	200	149 억		2333768	N	N	0	N	00	N
148	20231204	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2135	-185	5	-7.97	11114556045	5036257	69.42	2345	2355	2115	3015	1625	2320	2206.86	3.13	0	-1020638	2446	2382	2271	2207	2096	2415	2240	149	695	200	1390	5	1	74627465	1593	34.44	2.74	12	6.75	62.00	778.00	2475	20230725	-13.74	875	20230103	144.00	2475	-13.74	20230725	875	144.00	20230103	2475	-13.74	20230725	875	144.00	20230103	3.07	N	096630	200	149 억		2333768	N	N	0	N	00	N
149	20231204	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2170	-150	5	-6.47	8891800995	3998347	55.12	2345	2355	2160	3015	1625	2320	2223.82	3.13	0	-914554	2446	2382	2271	2207	2096	2415	2240	149	695	200	1390	5	1	74627465	1619	35.00	2.79	12	5.36	62.00	778.00	2475	20230725	-12.32	875	20230103	148.00	2475	-12.32	20230725	875	148.00	20230103	2475	-12.32	20230725	875	148.00	20230103	3.07	N	096630	200	149 억		2333768	N	N	0	N	00	N
150	20231204	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2195	-125	5	-5.39	7842428140	3516874	48.48	2345	2355	2160	3015	1625	2320	2229.89	3.13	0	-720300	2446	2382	2271	2207	2096	2415	2240	149	695	200	1390	5	1	74627465	1638	35.40	2.82	12	4.71	62.00	778.00	2475	20230725	-11.31	875	20230103	150.86	2475	-11.31	20230725	875	150.86	20230103	2475	-11.31	20230725	875	150.86	20230103	3.07	N	096630	200	149 억		2333768	N	N	0	N	00	N
151	20231204	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2195	-125	5	-5.39	7221848465	3233706	44.58	2345	2355	2160	3015	1625	2320	2233.25	3.13	0	-674126	2446	2382	2271	2207	2096	2415	2240	149	695	200	1390	5	1	74627465	1638	35.40	2.82	12	4.33	62.00	778.00	2475	20230725	-11.31	875	20230103	150.86	2475	-11.31	20230725	875	150.86	20230103	2475	-11.31	20230725	875	150.86	20230103	3.07	N	096630	200	149 억		2333768	N	N	0	N	00	N
152	20231204	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2215	-105	5	-4.53	6223250750	2778801	38.30	2345	2355	2160	3015	1625	2320	2239.49	3.13	0	-601854	2446	2382	2271	2207	2096	2415	2240	149	695	200	1390	5	1	74627465	1653	35.73	2.85	12	3.72	62.00	778.00	2475	20230725	-10.51	875	20230103	153.14	2475	-10.51	20230725	875	153.14	20230103	2475	-10.51	20230725	875	153.14	20230103	3.07	N	096630	200	149 억		2333768	N	N	0	N	00	N
153	20231204	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2205	-115	5	-4.96	2445080940	1065389	14.69	2345	2355	2205	3015	1625	2320	2294.97	3.13	0	-257938	2446	2382	2271	2207	2096	2415	2240	149	695	200	1390	5	1	74627465	1646	35.56	2.83	12	1.43	62.00	778.00	2475	20230725	-10.91	875	20230103	152.00	2475	-10.91	20230725	875	152.00	20230103	2475	-10.91	20230725	875	152.00	20230103	3.07	N	096630	200	149 억		2333768	N	N	0	N	00	N
154	20231201	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	170	2	7.91	16263641450	7136158	138.59	2190	2335	2160	2795	1505	2150	2279.00	1.79	0	1074537	2313	2231	2173	2091	2033	2202	2062	149	645	200	1290	5	1	74627465	1731	37.42	2.98	12	9.56	62.00	778.00	2475	20230725	-6.26	875	20230103	165.14	2475	-6.26	20230725	875	165.14	20230103	2475	-6.26	20230725	875	165.14	20230103	3.05	N	096630	200	149 억		1338305	N	N	0	N	00	N
155	20231201	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2305	155	2	7.21	14902783930	6546144	127.13	2190	2335	2160	2795	1505	2150	2276.65	1.79	0	1034212	2313	2231	2173	2091	2033	2202	2062	149	645	200	1290	5	1	74627465	1720	37.18	2.96	12	8.77	62.00	778.00	2475	20230725	-6.87	875	20230103	163.43	2475	-6.87	20230725	875	163.43	20230103	2475	-6.87	20230725	875	163.43	20230103	3.05	N	096630	200	149 억		1338305	N	N	0	N	00	N
156	20231201	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2305	155	2	7.21	13552852115	5959268	115.73	2190	2335	2160	2795	1505	2150	2274.33	1.79	0	894745	2313	2231	2173	2091	2033	2202	2062	149	645	200	1290	5	1	74627465	1720	37.18	2.96	12	7.99	62.00	778.00	2475	20230725	-6.87	875	20230103	163.43	2475	-6.87	20230725	875	163.43	20230103	2475	-6.87	20230725	875	163.43	20230103	3.05	N	096630	200	149 억		1338305	N	N	0	N	00	N
157	20231201	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2295	145	2	6.74	10634044880	4695868	91.20	2190	2330	2160	2795	1505	2150	2264.65	1.79	0	785226	2313	2231	2173	2091	2033	2202	2062	149	645	200	1290	5	1	74627465	1713	37.02	2.95	12	6.29	62.00	778.00	2475	20230725	-7.27	875	20230103	162.29	2475	-7.27	20230725	875	162.29	20230103	2475	-7.27	20230725	875	162.29	20230103	3.05	N	096630	200	149 억		1338305	N	N	0	N	00	N
158	20231201	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2285	135	2	6.28	9639467330	4261226	82.75	2190	2330	2160	2795	1505	2150	2262.23	1.79	0	669980	2313	2231	2173	2091	2033	2202	2062	149	645	200	1290	5	1	74627465	1705	36.85	2.94	12	5.71	62.00	778.00	2475	20230725	-7.68	875	20230103	161.14	2475	-7.68	20230725	875	161.14	20230103	2475	-7.68	20230725	875	161.14	20230103	3.05	N	096630	200	149 억		1338305	N	N	0	N	00	N
159	20231201	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2260	110	2	5.12	8826219605	3904038	75.82	2190	2330	2160	2795	1505	2150	2260.90	1.79	0	572035	2313	2231	2173	2091	2033	2202	2062	149	645	200	1290	5	1	74627465	1687	36.45	2.90	12	5.23	62.00	778.00	2475	20230725	-8.69	875	20230103	158.29	2475	-8.69	20230725	875	158.29	20230103	2475	-8.69	20230725	875	158.29	20230103	3.05	N	096630	200	149 억		1338305	N	N	0	N	00	N
160	20231201	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2270	120	2	5.58	7120351470	3151591	61.20	2190	2330	2160	2795	1505	2150	2259.42	1.79	0	496039	2313	2231	2173	2091	2033	2202	2062	149	645	200	1290	5	1	74627465	1694	36.61	2.92	12	4.22	62.00	778.00	2475	20230725	-8.28	875	20230103	159.43	2475	-8.28	20230725	875	159.43	20230103	2475	-8.28	20230725	875	159.43	20230103	3.05	N	096630	200	149 억		1338305	N	N	0	N	00	N
161	20231201	090623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2215	65	2	3.02	910070270	410929	7.98	2190	2260	2160	2795	1505	2150	2215.26	1.79	0	32968	2313	2231	2173	2091	2033	2202	2062	149	645	200	1290	5	1	74627465	1653	35.73	2.85	12	0.55	62.00	778.00	2475	20230725	-10.51	875	20230103	153.14	2475	-10.51	20230725	875	153.14	20230103	2475	-10.51	20230725	875	153.14	20230103	3.05	N	096630	200	149 억		1338305	N	N	0	N	00	N