KissMeData/024810/price/prices-20231201.csv

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
20231229,160405,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231229,150403,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231229,140403,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231229,130402,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231229,120403,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231229,110350,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231229,100352,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231229,090351,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231228,160349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231228,150353,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231228,140348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231228,130349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231228,120350,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231228,110350,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231228,100347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231228,090348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231227,160347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231227,150351,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231227,140350,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231227,130347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231227,120345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231227,110349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231227,100349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231227,090349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231226,160349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231226,150347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231226,140349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231226,130349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231226,120348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231226,110351,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231226,100348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231226,090349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231222,160344,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231222,150345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231222,140343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231222,130341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231222,120342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231222,110343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231222,100341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231222,090342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231221,160341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231221,150342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231221,140340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231221,130342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231221,120341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231221,110342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231221,100340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231221,090342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231220,160341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231220,150359,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231220,140403,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231220,130403,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231220,120340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231220,110342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231220,100341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231220,090340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231219,160342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231219,150342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231219,140341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231219,130341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231219,120342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231219,110342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231219,100340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231219,090340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231218,160342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231218,150340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231218,140339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231218,130339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231218,120337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231218,110338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231218,100338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231218,090336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231215,160336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231215,150339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231215,140338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231215,130337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231215,120337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231215,110337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231215,100339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231215,090337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231214,160336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231214,150347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231214,140346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231214,130342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231214,120350,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231214,110339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231214,100334,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231214,090324,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231213,160334,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231213,150344,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231213,140343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231213,130341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231213,120341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231213,110342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231213,100346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231213,090337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231212,160327,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231212,150332,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231212,140319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231212,130316,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231212,120315,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231212,110318,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231212,100331,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231212,090328,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231211,160330,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231211,150329,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231211,140328,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231211,130330,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231211,120330,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231211,110329,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231211,100329,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231211,090329,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231208,160325,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231208,150327,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231208,140325,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231208,130326,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231208,120322,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231208,110321,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231208,100327,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231208,090323,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231207,160323,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231207,150325,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231207,140323,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231207,130324,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231207,120324,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231207,110320,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231207,100322,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231207,090324,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231206,160318,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231206,150324,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231206,140323,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231206,130321,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231206,120319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231206,110324,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231206,100321,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231206,090321,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231205,160322,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231205,150321,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231205,140322,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231205,130323,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231205,120320,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231205,110319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231205,100320,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231205,090318,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231204,160321,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231204,150322,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231204,140319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231204,130319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231204,120319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231204,110319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231204,100319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231204,090318,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231201,160319,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231201,150318,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231201,140318,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231201,130317,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231201,120320,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231201,110318,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231201,100320,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20231201,090315,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,2480,-63.75,20230421,416,116.11,20230320,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N