KissMeData/043200/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	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54259718	80849	83.34	668	682	665	867	467	667	671.12	0.36	-2726	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		148664	N	N	0	N	00	N
3	20231229	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54259718	80849	83.34	668	682	665	867	467	667	671.12	0.36	-2726	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		148664	N	N	0	N	00	N
4	20231229	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54259718	80849	83.34	668	682	665	867	467	667	671.12	0.36	-2726	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		148664	N	N	0	N	00	N
5	20231229	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54259718	80849	83.34	668	682	665	867	467	667	671.12	0.36	-2726	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		148664	N	N	0	N	00	N
6	20231229	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54259718	80849	83.34	668	682	665	867	467	667	671.12	0.36	-2726	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		148664	N	N	0	N	00	N
7	20231229	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54259718	80849	83.34	668	682	665	867	467	667	671.12	0.36	-2726	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		148664	N	N	0	N	00	N
8	20231229	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54259718	80849	83.34	668	682	665	867	467	667	671.12	0.36	-2726	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		148664	N	N	0	N	00	N
9	20231229	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54259718	80849	83.34	668	682	665	867	467	667	671.12	0.36	-2726	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		148664	N	N	0	N	00	N
10	20231228	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	8	2	1.20	54124144	80648	83.13	668	682	665	867	467	667	671.12	0.36	0	-2966	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	282	-6.08	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		151390	N	N	0	N	00	N
11	20231228	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	9	2	1.35	53183194	79254	81.69	668	682	665	867	467	667	671.05	0.36	0	-3957	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	283	-6.09	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.00	N	043200	500	209 억		151390	N	N	0	N	00	N
12	20231228	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	6	2	0.90	51708877	77068	79.44	668	682	665	867	467	667	670.95	0.36	0	-4212	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	281	-6.06	1.16	12	0.18	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.00	N	043200	500	209 억		151390	N	N	0	N	00	N
13	20231228	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	3	2	0.45	46379341	69128	71.26	668	682	665	867	467	667	670.92	0.36	0	-4257	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	280	-6.04	1.16	12	0.17	-111.00	579.00	1088	20230213	-38.42	636	20231107	5.35	1088	-38.42	20230213	636	5.35	20231107	1088	-38.42	20230213	636	5.35	20231107	0.00	N	043200	500	209 억		151390	N	N	0	N	00	N
14	20231228	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	3	2	0.45	26790884	39885	41.11	668	682	665	867	467	667	671.70	0.36	0	-3015	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	280	-6.04	1.16	12	0.10	-111.00	579.00	1088	20230213	-38.42	636	20231107	5.35	1088	-38.42	20230213	636	5.35	20231107	1088	-38.42	20230213	636	5.35	20231107	0.00	N	043200	500	209 억		151390	N	N	0	N	00	N
15	20231228	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	6	2	0.90	23600266	35143	36.22	668	682	665	867	467	667	671.55	0.36	0	-2921	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	281	-6.06	1.16	12	0.08	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.00	N	043200	500	209 억		151390	N	N	0	N	00	N
16	20231228	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	5	2	0.75	22020280	32786	33.80	668	682	665	867	467	667	671.64	0.36	0	-3946	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	281	-6.05	1.16	12	0.08	-111.00	579.00	1088	20230213	-38.24	636	20231107	5.66	1088	-38.24	20230213	636	5.66	20231107	1088	-38.24	20230213	636	5.66	20231107	0.00	N	043200	500	209 억		151390	N	N	0	N	00	N
17	20231228	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	3	2	0.45	6296044	9427	9.72	668	671	667	867	467	667	667.87	0.36	0	-3145	679	672	666	659	653	670	657	209	200	500	460	1	1	41804315	280	-6.04	1.16	12	0.02	-111.00	579.00	1088	20230213	-38.42	636	20231107	5.35	1088	-38.42	20230213	636	5.35	20231107	1088	-38.42	20230213	636	5.35	20231107	0.00	N	043200	500	209 억		151390	N	N	0	N	00	N
18	20231227	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-6	5	-0.89	64620180	96992	74.36	673	673	660	874	472	673	666.24	0.36	0	2863	688	680	675	667	662	678	665	209	201	500	470	1	1	41804315	279	-6.01	1.15	12	0.23	-111.00	579.00	1088	20230213	-38.69	636	20231107	4.87	1088	-38.69	20230213	636	4.87	20231107	1088	-38.69	20230213	636	4.87	20231107	0.00	N	043200	500	209 억		148522	N	N	0	N	00	N
19	20231227	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	-3	5	-0.45	59863133	89871	68.90	673	673	660	874	472	673	666.10	0.36	0	1592	688	680	675	667	662	678	665	209	201	500	470	1	1	41804315	280	-6.04	1.16	12	0.21	-111.00	579.00	1088	20230213	-38.42	636	20231107	5.35	1088	-38.42	20230213	636	5.35	20231107	1088	-38.42	20230213	636	5.35	20231107	0.00	N	043200	500	209 억		148522	N	N	0	N	00	N
20	20231227	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-6	5	-0.89	57530023	86388	66.23	673	673	660	874	472	673	665.95	0.36	0	1592	688	680	675	667	662	678	665	209	201	500	470	1	1	41804315	279	-6.01	1.15	12	0.21	-111.00	579.00	1088	20230213	-38.69	636	20231107	4.87	1088	-38.69	20230213	636	4.87	20231107	1088	-38.69	20230213	636	4.87	20231107	0.00	N	043200	500	209 억		148522	N	N	0	N	00	N
21	20231227	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	666	-7	5	-1.04	52492397	78829	60.44	673	673	660	874	472	673	665.90	0.36	0	-104	688	680	675	667	662	678	665	209	201	500	470	1	1	41804315	278	-6.00	1.15	12	0.19	-111.00	579.00	1088	20230213	-38.79	636	20231107	4.72	1088	-38.79	20230213	636	4.72	20231107	1088	-38.79	20230213	636	4.72	20231107	0.00	N	043200	500	209 억		148522	N	N	0	N	00	N
22	20231227	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	669	-4	5	-0.59	39961763	60055	46.04	673	673	660	874	472	673	665.42	0.36	0	-186	688	680	675	667	662	678	665	209	201	500	470	1	1	41804315	280	-6.03	1.16	12	0.14	-111.00	579.00	1088	20230213	-38.51	636	20231107	5.19	1088	-38.51	20230213	636	5.19	20231107	1088	-38.51	20230213	636	5.19	20231107	0.00	N	043200	500	209 억		148522	N	N	0	N	00	N
23	20231227	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-6	5	-0.89	35883541	53943	41.36	673	673	660	874	472	673	665.21	0.36	0	-3310	688	680	675	667	662	678	665	209	201	500	470	1	1	41804315	279	-6.01	1.15	12	0.13	-111.00	579.00	1088	20230213	-38.69	636	20231107	4.87	1088	-38.69	20230213	636	4.87	20231107	1088	-38.69	20230213	636	4.87	20231107	0.00	N	043200	500	209 억		148522	N	N	0	N	00	N
24	20231227	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-6	5	-0.89	31709661	47677	36.55	673	673	660	874	472	673	665.09	0.36	0	-950	688	680	675	667	662	678	665	209	201	500	470	1	1	41804315	279	-6.01	1.15	12	0.11	-111.00	579.00	1088	20230213	-38.69	636	20231107	4.87	1088	-38.69	20230213	636	4.87	20231107	1088	-38.69	20230213	636	4.87	20231107	0.00	N	043200	500	209 억		148522	N	N	0	N	00	N
25	20231227	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-1	5	-0.15	9326478	13961	10.70	673	673	665	874	472	673	668.04	0.36	0	410	688	680	675	667	662	678	665	209	201	500	470	1	1	41804315	281	-6.05	1.16	12	0.03	-111.00	579.00	1088	20230213	-38.24	636	20231107	5.66	1088	-38.24	20230213	636	5.66	20231107	1088	-38.24	20230213	636	5.66	20231107	0.00	N	043200	500	209 억		148522	N	N	0	N	00	N
26	20231226	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-2	5	-0.30	88150429	130117	108.38	680	683	670	877	473	675	677.47	0.38	0	-6611	697	686	679	668	661	682	664	209	202	500	470	1	1	41804315	281	-6.06	1.16	12	0.31	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.00	N	043200	500	209 억		158476	N	N	0	N	00	N
27	20231226	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	2	2	0.30	85705407	126490	105.36	680	683	670	877	473	675	677.57	0.38	0	-6611	697	686	679	668	661	682	664	209	202	500	470	1	1	41804315	283	-6.10	1.17	12	0.30	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.00	N	043200	500	209 억		158476	N	N	0	N	00	N
28	20231226	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	5	2	0.74	72241972	106636	88.82	680	682	670	877	473	675	677.46	0.38	0	-6378	697	686	679	668	661	682	664	209	202	500	470	1	1	41804315	284	-6.13	1.17	12	0.26	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.00	N	043200	500	209 억		158476	N	N	0	N	00	N
29	20231226	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	2	2	0.30	61416001	90620	75.48	680	682	670	877	473	675	677.73	0.38	0	-7032	697	686	679	668	661	682	664	209	202	500	470	1	1	41804315	283	-6.10	1.17	12	0.22	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.00	N	043200	500	209 억		158476	N	N	0	N	00	N
30	20231226	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	4	2	0.59	49134043	72466	60.36	680	682	670	877	473	675	678.03	0.38	0	-6966	697	686	679	668	661	682	664	209	202	500	470	1	1	41804315	284	-6.12	1.17	12	0.17	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		158476	N	N	0	N	00	N
31	20231226	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	-1	5	-0.15	45354243	66868	55.70	680	682	670	877	473	675	678.27	0.38	0	-7081	697	686	679	668	661	682	664	209	202	500	470	1	1	41804315	282	-6.07	1.16	12	0.16	-111.00	579.00	1088	20230213	-38.05	636	20231107	5.97	1088	-38.05	20230213	636	5.97	20231107	1088	-38.05	20230213	636	5.97	20231107	0.00	N	043200	500	209 억		158476	N	N	0	N	00	N
32	20231226	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	6	2	0.89	40955989	60363	50.28	680	682	670	877	473	675	678.49	0.38	0	-7101	697	686	679	668	661	682	664	209	202	500	470	1	1	41804315	285	-6.14	1.18	12	0.14	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		158476	N	N	0	N	00	N
33	20231226	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	1	2	0.15	19290366	28398	23.65	680	682	670	877	473	675	679.29	0.38	0	-2453	697	686	679	668	661	682	664	209	202	500	470	1	1	41804315	283	-6.09	1.17	12	0.07	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.00	N	043200	500	209 억		158476	N	N	0	N	00	N
34	20231222	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-4	5	-0.59	80347975	117713	73.31	679	690	672	882	476	679	682.64	0.46	0	-30073	694	686	679	671	664	683	668	209	203	500	470	1	1	41804315	282	-6.08	1.17	12	0.28	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		190418	N	N	0	N	00	N
35	20231222	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	2	2	0.29	74960519	109734	68.34	679	690	672	882	476	679	683.11	0.46	0	-30073	694	686	679	671	664	683	668	209	203	500	470	1	1	41804315	285	-6.14	1.18	12	0.26	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		190418	N	N	0	N	00	N
36	20231222	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	6	2	0.88	45099528	65972	41.09	679	690	679	882	476	679	683.62	0.46	0	-24568	694	686	679	671	664	683	668	209	203	500	470	1	1	41804315	286	-6.17	1.18	12	0.16	-111.00	579.00	1088	20230213	-37.04	636	20231107	7.70	1088	-37.04	20230213	636	7.70	20231107	1088	-37.04	20230213	636	7.70	20231107	0.00	N	043200	500	209 억		190418	N	N	0	N	00	N
37	20231222	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	6	2	0.88	38587781	56455	35.16	679	690	679	882	476	679	683.51	0.46	0	-20959	694	686	679	671	664	683	668	209	203	500	470	1	1	41804315	286	-6.17	1.18	12	0.14	-111.00	579.00	1088	20230213	-37.04	636	20231107	7.70	1088	-37.04	20230213	636	7.70	20231107	1088	-37.04	20230213	636	7.70	20231107	0.00	N	043200	500	209 억		190418	N	N	0	N	00	N
38	20231222	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	2	2	0.29	33433894	48935	30.48	679	690	679	882	476	679	683.23	0.46	0	-18464	694	686	679	671	664	683	668	209	203	500	470	1	1	41804315	285	-6.14	1.18	12	0.12	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		190418	N	N	0	N	00	N
39	20231222	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	1	2	0.15	30154275	44112	27.47	679	690	679	882	476	679	683.58	0.46	0	-16898	694	686	679	671	664	683	668	209	203	500	470	1	1	41804315	284	-6.13	1.17	12	0.11	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.00	N	043200	500	209 억		190418	N	N	0	N	00	N
40	20231222	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	5	2	0.74	18585820	27156	16.91	679	690	679	882	476	679	684.41	0.46	0	-12310	694	686	679	671	664	683	668	209	203	500	470	1	1	41804315	286	-6.16	1.18	12	0.06	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.00	N	043200	500	209 억		190418	N	N	0	N	00	N
41	20231222	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	2	2	0.29	6400425	9385	5.85	679	684	679	882	476	679	681.98	0.46	0	-2862	694	686	679	671	664	683	668	209	203	500	470	1	1	41804315	285	-6.14	1.18	12	0.02	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		190418	N	N	0	N	00	N
42	20231221	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-5	5	-0.73	108899375	160562	102.67	684	687	672	889	479	684	678.24	0.43	0	11628	725	704	687	666	649	696	658	209	205	500	470	1	1	41804315	284	-6.12	1.17	12	0.38	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		178693	N	N	0	N	00	N
43	20231221	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-5	5	-0.73	105513185	155557	99.47	684	687	672	889	479	684	678.29	0.43	0	11255	725	704	687	666	649	696	658	209	205	500	470	1	1	41804315	284	-6.12	1.17	12	0.37	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		178693	N	N	0	N	00	N
44	20231221	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-4	5	-0.58	91877158	135307	86.53	684	687	672	889	479	684	679.03	0.43	0	9919	725	704	687	666	649	696	658	209	205	500	470	1	1	41804315	284	-6.13	1.17	12	0.32	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.00	N	043200	500	209 억		178693	N	N	0	N	00	N
45	20231221	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	1	2	0.15	54211602	79737	50.99	684	687	675	889	479	684	679.88	0.43	0	9919	725	704	687	666	649	696	658	209	205	500	470	1	1	41804315	286	-6.17	1.18	12	0.19	-111.00	579.00	1088	20230213	-37.04	636	20231107	7.70	1088	-37.04	20230213	636	7.70	20231107	1088	-37.04	20230213	636	7.70	20231107	0.00	N	043200	500	209 억		178693	N	N	0	N	00	N
46	20231221	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-1	5	-0.15	40263444	59293	37.92	684	687	675	889	479	684	679.06	0.43	0	9919	725	704	687	666	649	696	658	209	205	500	470	1	1	41804315	286	-6.15	1.18	12	0.14	-111.00	579.00	1088	20230213	-37.22	636	20231107	7.39	1088	-37.22	20230213	636	7.39	20231107	1088	-37.22	20230213	636	7.39	20231107	0.00	N	043200	500	209 억		178693	N	N	0	N	00	N
47	20231221	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-3	5	-0.44	37518493	55272	35.34	684	687	675	889	479	684	678.80	0.43	0	9919	725	704	687	666	649	696	658	209	205	500	470	1	1	41804315	285	-6.14	1.18	12	0.13	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		178693	N	N	0	N	00	N
48	20231221	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-2	5	-0.29	19848192	29175	18.66	684	687	675	889	479	684	680.32	0.43	0	9840	725	704	687	666	649	696	658	209	205	500	470	1	1	41804315	285	-6.14	1.18	12	0.07	-111.00	579.00	1088	20230213	-37.32	636	20231107	7.23	1088	-37.32	20230213	636	7.23	20231107	1088	-37.32	20230213	636	7.23	20231107	0.00	N	043200	500	209 억		178693	N	N	0	N	00	N
49	20231221	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-3	5	-0.44	3582756	5243	3.35	684	684	681	889	479	684	683.34	0.43	0	-544	725	704	687	666	649	696	658	209	205	500	470	1	1	41804315	285	-6.14	1.18	12	0.01	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		178693	N	N	0	N	00	N
50	20231220	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	-3	5	-0.44	107544264	156279	24.49	694	708	670	893	481	687	688.16	0.35	0	31249	773	729	701	657	629	716	644	209	206	500	480	1	1	41804315	286	-6.16	1.18	12	0.37	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.00	N	043200	500	209 억		147439	N	N	0	N	00	N
51	20231220	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	-3	5	-0.44	105479815	153263	24.02	694	708	670	893	481	687	688.23	0.35	0	30962	773	729	701	657	629	716	644	209	206	500	480	1	1	41804315	286	-6.16	1.18	12	0.37	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.00	N	043200	500	209 억		147439	N	N	0	N	00	N
52	20231220	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	1	2	0.15	99565448	144635	22.67	694	708	670	893	481	687	688.39	0.35	0	31139	773	729	701	657	629	716	644	209	206	500	480	1	1	41804315	288	-6.20	1.19	12	0.35	-111.00	579.00	1088	20230213	-36.76	636	20231107	8.18	1088	-36.76	20230213	636	8.18	20231107	1088	-36.76	20230213	636	8.18	20231107	0.00	N	043200	500	209 억		147439	N	N	0	N	00	N
53	20231220	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-1	5	-0.15	95782667	139114	21.80	694	708	670	893	481	687	688.52	0.35	0	31291	773	729	701	657	629	716	644	209	206	500	480	1	1	41804315	287	-6.18	1.18	12	0.33	-111.00	579.00	1088	20230213	-36.95	636	20231107	7.86	1088	-36.95	20230213	636	7.86	20231107	1088	-36.95	20230213	636	7.86	20231107	0.00	N	043200	500	209 억		147439	N	N	0	N	00	N
54	20231220	120450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	-3	5	-0.44	92156258	133805	20.97	694	708	670	893	481	687	688.74	0.35	0	31339	773	729	701	657	629	716	644	209	206	500	480	1	1	41804315	286	-6.16	1.18	12	0.32	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.00	N	043200	500	209 억		147439	N	N	0	N	00	N
55	20231220	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-4	5	-0.58	87772855	127387	19.97	694	708	670	893	481	687	689.03	0.35	0	32041	773	729	701	657	629	716	644	209	206	500	480	1	1	41804315	286	-6.15	1.18	12	0.30	-111.00	579.00	1088	20230213	-37.22	636	20231107	7.39	1088	-37.22	20230213	636	7.39	20231107	1088	-37.22	20230213	636	7.39	20231107	0.00	N	043200	500	209 억		147439	N	N	0	N	00	N
56	20231220	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	2	2	0.29	84203530	122155	19.15	694	708	670	893	481	687	689.32	0.35	0	32022	773	729	701	657	629	716	644	209	206	500	480	1	1	41804315	288	-6.21	1.19	12	0.29	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.00	N	043200	500	209 억		147439	N	N	0	N	00	N
57	20231220	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	10	2	1.46	19882295	28523	4.47	694	708	694	893	481	687	697.06	0.35	0	-1480	773	729	701	657	629	716	644	209	206	500	480	1	1	41804315	291	-6.28	1.20	12	0.07	-111.00	579.00	1088	20230213	-35.94	636	20231107	9.59	1088	-35.94	20230213	636	9.59	20231107	1088	-35.94	20230213	636	9.59	20231107	0.00	N	043200	500	209 억		147439	N	N	0	N	00	N
58	20231219	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	15	2	2.23	450031859	638006	563.06	734	745	673	873	471	672	705.37	0.52	0	-77151	689	680	676	667	663	678	665	209	201	500	470	1	1	41804315	287	-6.19	1.19	12	1.53	-111.00	579.00	1088	20230213	-36.86	636	20231107	8.02	1088	-36.86	20230213	636	8.02	20231107	1088	-36.86	20230213	636	8.02	20231107	0.00	N	043200	500	209 억		219319	N	N	0	N	00	N
59	20231219	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	12	2	1.79	442946945	627652	553.92	734	745	673	873	471	672	705.72	0.52	0	-80310	689	680	676	667	663	678	665	209	201	500	470	1	1	41804315	286	-6.16	1.18	12	1.50	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.00	N	043200	500	209 억		219319	N	N	0	N	00	N
60	20231219	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	10	2	1.49	431252959	610520	538.81	734	745	673	873	471	672	706.37	0.52	0	-80341	689	680	676	667	663	678	665	209	201	500	470	1	1	41804315	285	-6.14	1.18	12	1.46	-111.00	579.00	1088	20230213	-37.32	636	20231107	7.23	1088	-37.32	20230213	636	7.23	20231107	1088	-37.32	20230213	636	7.23	20231107	0.00	N	043200	500	209 억		219319	N	N	0	N	00	N
61	20231219	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	13	2	1.93	414225657	585576	516.79	734	745	673	873	471	672	707.38	0.52	0	-78646	689	680	676	667	663	678	665	209	201	500	470	1	1	41804315	286	-6.17	1.18	12	1.40	-111.00	579.00	1088	20230213	-37.04	636	20231107	7.70	1088	-37.04	20230213	636	7.70	20231107	1088	-37.04	20230213	636	7.70	20231107	0.00	N	043200	500	209 억		219319	N	N	0	N	00	N
62	20231219	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	17	2	2.53	398254570	562235	496.19	734	745	673	873	471	672	708.34	0.52	0	-77528	689	680	676	667	663	678	665	209	201	500	470	1	1	41804315	288	-6.21	1.19	12	1.34	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.00	N	043200	500	209 억		219319	N	N	0	N	00	N
63	20231219	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	21	2	3.12	373226484	525909	464.13	734	745	673	873	471	672	709.68	0.52	0	-74995	689	680	676	667	663	678	665	209	201	500	470	1	1	41804315	290	-6.24	1.20	12	1.26	-111.00	579.00	1088	20230213	-36.31	636	20231107	8.96	1088	-36.31	20230213	636	8.96	20231107	1088	-36.31	20230213	636	8.96	20231107	0.00	N	043200	500	209 억		219319	N	N	0	N	00	N
64	20231219	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	23	2	3.42	338419219	475862	419.96	734	745	673	873	471	672	711.17	0.52	0	-70697	689	680	676	667	663	678	665	209	201	500	470	1	1	41804315	291	-6.26	1.20	12	1.14	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.00	N	043200	500	209 억		219319	N	N	0	N	00	N
65	20231219	090450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	28	2	4.17	209687603	291071	256.88	734	745	673	873	471	672	720.40	0.52	0	-40368	689	680	676	667	663	678	665	209	201	500	470	1	1	41804315	293	-6.31	1.21	12	0.70	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.00	N	043200	500	209 억		219319	N	N	0	N	00	N
66	20231218	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	672	-15	5	-2.18	76680752	113107	225.45	677	685	672	893	481	687	677.95	0.55	0	-11706	699	693	686	680	673	696	683	209	206	500	480	1	1	41804315	281	-6.05	1.16	12	0.27	-111.00	579.00	1088	20230213	-38.24	636	20231107	5.66	1088	-38.24	20230213	636	5.66	20231107	1088	-38.24	20230213	636	5.66	20231107	0.00	N	043200	500	209 억		231025	N	N	0	N	00	N
67	20231218	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-11	5	-1.60	72637021	107113	213.50	677	685	676	893	481	687	678.13	0.55	0	-11671	699	693	686	680	673	696	683	209	206	500	480	1	1	41804315	283	-6.09	1.17	12	0.26	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.00	N	043200	500	209 억		231025	N	N	0	N	00	N
68	20231218	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	-11	5	-1.60	62153700	91611	182.60	677	685	676	893	481	687	678.45	0.55	0	-2356	699	693	686	680	673	696	683	209	206	500	480	1	1	41804315	283	-6.09	1.17	12	0.22	-111.00	579.00	1088	20230213	-37.87	636	20231107	6.29	1088	-37.87	20230213	636	6.29	20231107	1088	-37.87	20230213	636	6.29	20231107	0.00	N	043200	500	209 억		231025	N	N	0	N	00	N
69	20231218	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-10	5	-1.46	45940700	67653	134.85	677	685	677	893	481	687	679.06	0.55	0	-977	699	693	686	680	673	696	683	209	206	500	480	1	1	41804315	283	-6.10	1.17	12	0.16	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.00	N	043200	500	209 억		231025	N	N	0	N	00	N
70	20231218	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-8	5	-1.16	40705441	59930	119.46	677	685	677	893	481	687	679.22	0.55	0	-593	699	693	686	680	673	696	683	209	206	500	480	1	1	41804315	284	-6.12	1.17	12	0.14	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		231025	N	N	0	N	00	N
71	20231218	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-7	5	-1.02	18553570	27286	54.39	677	685	677	893	481	687	679.97	0.55	0	-563	699	693	686	680	673	696	683	209	206	500	480	1	1	41804315	284	-6.13	1.17	12	0.07	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.00	N	043200	500	209 억		231025	N	N	0	N	00	N
72	20231218	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-8	5	-1.16	15191309	22351	44.55	677	685	677	893	481	687	679.67	0.55	0	-552	699	693	686	680	673	696	683	209	206	500	480	1	1	41804315	284	-6.12	1.17	12	0.05	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		231025	N	N	0	N	00	N
73	20231218	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-7	5	-1.02	2619625	3865	7.70	677	685	677	893	481	687	677.78	0.55	0	-775	699	693	686	680	673	696	683	209	206	500	480	1	1	41804315	284	-6.13	1.17	12	0.01	-111.00	579.00	1088	20230213	-37.50	636	20231107	6.92	1088	-37.50	20230213	636	6.92	20231107	1088	-37.50	20230213	636	6.92	20231107	0.00	N	043200	500	209 억		231025	N	N	0	N	00	N
74	20231215	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	5	2	0.73	34452908	50168	74.23	682	692	679	886	478	682	686.75	0.57	0	-7524	706	693	686	673	666	690	670	209	204	500	470	1	1	41804315	287	-6.19	1.19	12	0.12	-111.00	579.00	1088	20230213	-36.86	636	20231107	8.02	1088	-36.86	20230213	636	8.02	20231107	1088	-36.86	20230213	636	8.02	20231107	0.00	N	043200	500	209 억		237657	N	N	0	N	00	N
75	20231215	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-1	5	-0.15	32881612	47879	70.84	682	692	679	886	478	682	686.76	0.57	0	-6345	706	693	686	673	666	690	670	209	204	500	470	1	1	41804315	285	-6.14	1.18	12	0.11	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		237657	N	N	0	N	00	N
76	20231215	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	2	2	0.29	28739974	41831	61.89	682	692	679	886	478	682	687.05	0.57	0	-5983	706	693	686	673	666	690	670	209	204	500	470	1	1	41804315	286	-6.16	1.18	12	0.10	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.00	N	043200	500	209 억		237657	N	N	0	N	00	N
77	20231215	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	5	2	0.73	26497862	38559	57.05	682	692	679	886	478	682	687.20	0.57	0	-4972	706	693	686	673	666	690	670	209	204	500	470	1	1	41804315	287	-6.19	1.19	12	0.09	-111.00	579.00	1088	20230213	-36.86	636	20231107	8.02	1088	-36.86	20230213	636	8.02	20231107	1088	-36.86	20230213	636	8.02	20231107	0.00	N	043200	500	209 억		237657	N	N	0	N	00	N
78	20231215	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	5	2	0.73	23486804	34170	50.56	682	692	679	886	478	682	687.35	0.57	0	-4942	706	693	686	673	666	690	670	209	204	500	470	1	1	41804315	287	-6.19	1.19	12	0.08	-111.00	579.00	1088	20230213	-36.86	636	20231107	8.02	1088	-36.86	20230213	636	8.02	20231107	1088	-36.86	20230213	636	8.02	20231107	0.00	N	043200	500	209 억		237657	N	N	0	N	00	N
79	20231215	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	7	2	1.03	22043981	32072	47.45	682	692	679	886	478	682	687.33	0.57	0	-4863	706	693	686	673	666	690	670	209	204	500	470	1	1	41804315	288	-6.21	1.19	12	0.08	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.00	N	043200	500	209 억		237657	N	N	0	N	00	N
80	20231215	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	3	2	0.44	16190304	23566	34.87	682	692	679	886	478	682	687.02	0.57	0	-4355	706	693	686	673	666	690	670	209	204	500	470	1	1	41804315	286	-6.17	1.18	12	0.06	-111.00	579.00	1088	20230213	-37.04	636	20231107	7.70	1088	-37.04	20230213	636	7.70	20231107	1088	-37.04	20230213	636	7.70	20231107	0.00	N	043200	500	209 억		237657	N	N	0	N	00	N
81	20231215	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-1	5	-0.15	589764	865	1.28	682	682	679	886	478	682	681.81	0.57	0	-153	706	693	686	673	666	690	670	209	204	500	470	1	1	41804315	285	-6.14	1.18	12	0.00	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		237657	N	N	0	N	00	N
82	20231214	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-4	5	-0.58	46181665	67584	73.83	685	699	679	891	481	686	683.32	0.59	0	-10096	712	698	692	678	672	696	676	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.16	-111.00	579.00	1088	20230213	-37.32	636	20231107	7.23	1088	-37.32	20230213	636	7.23	20231107	1088	-37.32	20230213	636	7.23	20231107	0.00	N	043200	500	209 억		247457	N	N	0	N	00	N
83	20231214	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-5	5	-0.73	44636039	65318	71.35	685	699	679	891	481	686	683.37	0.59	0	-9987	712	698	692	678	672	696	676	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.16	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		247457	N	N	0	N	00	N
84	20231214	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-5	5	-0.73	40275261	58920	64.36	685	699	679	891	481	686	683.56	0.59	0	-9532	712	698	692	678	672	696	676	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.14	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		247457	N	N	0	N	00	N
85	20231214	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-5	5	-0.73	34913593	51052	55.77	685	699	679	891	481	686	683.88	0.59	0	-9548	712	698	692	678	672	696	676	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.12	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		247457	N	N	0	N	00	N
86	20231214	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-4	5	-0.58	34590461	50577	55.25	685	699	679	891	481	686	683.92	0.59	0	-9546	712	698	692	678	672	696	676	209	205	500	480	1	1	41804315	285	-6.14	1.18	12	0.12	-111.00	579.00	1088	20230213	-37.32	636	20231107	7.23	1088	-37.32	20230213	636	7.23	20231107	1088	-37.32	20230213	636	7.23	20231107	0.00	N	043200	500	209 억		247457	N	N	0	N	00	N
87	20231214	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-3	5	-0.44	30110115	44002	48.07	685	699	679	891	481	686	684.29	0.59	0	-9257	712	698	692	678	672	696	676	209	205	500	480	1	1	41804315	286	-6.15	1.18	12	0.11	-111.00	579.00	1088	20230213	-37.22	636	20231107	7.39	1088	-37.22	20230213	636	7.39	20231107	1088	-37.22	20230213	636	7.39	20231107	0.00	N	043200	500	209 억		247457	N	N	0	N	00	N
88	20231214	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-7	5	-1.02	25327574	36987	40.40	685	699	679	891	481	686	684.77	0.59	0	-10056	712	698	692	678	672	696	676	209	205	500	480	1	1	41804315	284	-6.12	1.17	12	0.09	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		247457	N	N	0	N	00	N
89	20231214	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	7	2	1.02	8564185	12480	13.63	685	699	681	891	481	686	686.23	0.59	0	-755	712	698	692	678	672	696	676	209	205	500	480	1	1	41804315	290	-6.24	1.20	12	0.03	-111.00	579.00	1088	20230213	-36.31	636	20231107	8.96	1088	-36.31	20230213	636	8.96	20231107	1088	-36.31	20230213	636	8.96	20231107	0.00	N	043200	500	209 억		247457	N	N	0	N	00	N
90	20231213	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-20	5	-2.83	63380419	91411	71.68	706	706	686	917	495	706	693.36	0.61	0	-5666	736	721	703	688	670	728	695	209	211	500	490	1	1	41804315	287	-6.18	1.18	12	0.22	-111.00	579.00	1088	20230213	-36.95	636	20231107	7.86	1088	-36.95	20230213	636	7.86	20231107	1088	-36.95	20230213	636	7.86	20231107	0.00	N	043200	500	209 억		253123	N	N	0	N	00	N
91	20231213	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	-12	5	-1.70	47602754	68492	53.71	706	706	686	917	495	706	695.01	0.61	0	-5666	736	721	703	688	670	728	695	209	211	500	490	1	1	41804315	290	-6.25	1.20	12	0.16	-111.00	579.00	1088	20230213	-36.21	636	20231107	9.12	1088	-36.21	20230213	636	9.12	20231107	1088	-36.21	20230213	636	9.12	20231107	0.00	N	043200	500	209 억		253123	N	N	0	N	00	N
92	20231213	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	-11	5	-1.56	41354690	59475	46.64	706	706	686	917	495	706	695.33	0.61	0	-4130	736	721	703	688	670	728	695	209	211	500	490	1	1	41804315	291	-6.26	1.20	12	0.14	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.00	N	043200	500	209 억		253123	N	N	0	N	00	N
93	20231213	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	-12	5	-1.70	33776657	48558	38.08	706	706	686	917	495	706	695.59	0.61	0	-824	736	721	703	688	670	728	695	209	211	500	490	1	1	41804315	290	-6.25	1.20	12	0.12	-111.00	579.00	1088	20230213	-36.21	636	20231107	9.12	1088	-36.21	20230213	636	9.12	20231107	1088	-36.21	20230213	636	9.12	20231107	0.00	N	043200	500	209 억		253123	N	N	0	N	00	N
94	20231213	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	-10	5	-1.42	25896751	37206	29.18	706	706	686	917	495	706	696.04	0.61	0	-836	736	721	703	688	670	728	695	209	211	500	490	1	1	41804315	291	-6.27	1.20	12	0.09	-111.00	579.00	1088	20230213	-36.03	636	20231107	9.43	1088	-36.03	20230213	636	9.43	20231107	1088	-36.03	20230213	636	9.43	20231107	0.00	N	043200	500	209 억		253123	N	N	0	N	00	N
95	20231213	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	-13	5	-1.84	24609389	35354	27.72	706	706	686	917	495	706	696.08	0.61	0	-918	736	721	703	688	670	728	695	209	211	500	490	1	1	41804315	290	-6.24	1.20	12	0.08	-111.00	579.00	1088	20230213	-36.31	636	20231107	8.96	1088	-36.31	20230213	636	8.96	20231107	1088	-36.31	20230213	636	8.96	20231107	0.00	N	043200	500	209 억		253123	N	N	0	N	00	N
96	20231213	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	-10	5	-1.42	16637518	23851	18.70	706	706	686	917	495	706	697.56	0.61	0	-1557	736	721	703	688	670	728	695	209	211	500	490	1	1	41804315	291	-6.27	1.20	12	0.06	-111.00	579.00	1088	20230213	-36.03	636	20231107	9.43	1088	-36.03	20230213	636	9.43	20231107	1088	-36.03	20230213	636	9.43	20231107	0.00	N	043200	500	209 억		253123	N	N	0	N	00	N
97	20231213	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	-4	5	-0.57	6753874	9645	7.56	706	706	697	917	495	706	700.25	0.61	0	-2543	736	721	703	688	670	728	695	209	211	500	490	1	1	41804315	293	-6.32	1.21	12	0.02	-111.00	579.00	1088	20230213	-35.48	636	20231107	10.38	1088	-35.48	20230213	636	10.38	20231107	1088	-35.48	20230213	636	10.38	20231107	0.00	N	043200	500	209 억		253123	N	N	0	N	00	N
98	20231212	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	3	2	0.43	89068569	127522	67.45	703	718	685	913	493	703	698.45	0.58	0	9096	728	715	702	689	676	722	696	209	210	500	490	1	1	41804315	295	-6.36	1.22	12	0.31	-111.00	579.00	1088	20230213	-35.11	636	20231107	11.01	1088	-35.11	20230213	636	11.01	20231107	1088	-35.11	20230213	636	11.01	20231107	0.00	N	043200	500	209 억		244120	N	N	0	N	00	N
99	20231212	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	2	2	0.28	77394947	110972	58.70	703	718	685	913	493	703	697.43	0.58	0	9096	728	715	702	689	676	722	696	209	210	500	490	1	1	41804315	295	-6.35	1.22	12	0.27	-111.00	579.00	1088	20230213	-35.20	636	20231107	10.85	1088	-35.20	20230213	636	10.85	20231107	1088	-35.20	20230213	636	10.85	20231107	0.00	N	043200	500	209 억		244120	N	N	0	N	00	N
100	20231212	140419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	-2	5	-0.28	75724138	108594	57.44	703	718	685	913	493	703	697.31	0.58	0	9124	728	715	702	689	676	722	696	209	210	500	490	1	1	41804315	293	-6.32	1.21	12	0.26	-111.00	579.00	1088	20230213	-35.57	636	20231107	10.22	1088	-35.57	20230213	636	10.22	20231107	1088	-35.57	20230213	636	10.22	20231107	0.00	N	043200	500	209 억		244120	N	N	0	N	00	N
101	20231212	130416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	-5	5	-0.71	66916117	95956	50.75	703	718	685	913	493	703	697.36	0.58	0	8748	728	715	702	689	676	722	696	209	210	500	490	1	1	41804315	292	-6.29	1.21	12	0.23	-111.00	579.00	1088	20230213	-35.85	636	20231107	9.75	1088	-35.85	20230213	636	9.75	20231107	1088	-35.85	20230213	636	9.75	20231107	0.00	N	043200	500	209 억		244120	N	N	0	N	00	N
102	20231212	120414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	-8	5	-1.14	64834511	92961	49.17	703	718	685	913	493	703	697.44	0.58	0	8647	728	715	702	689	676	722	696	209	210	500	490	1	1	41804315	291	-6.26	1.20	12	0.22	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.00	N	043200	500	209 억		244120	N	N	0	N	00	N
103	20231212	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	0	3	0.00	45808221	65703	34.75	703	718	685	913	493	703	697.20	0.58	0	8655	728	715	702	689	676	722	696	209	210	500	490	1	1	41804315	294	-6.33	1.21	12	0.16	-111.00	579.00	1088	20230213	-35.39	636	20231107	10.53	1088	-35.39	20230213	636	10.53	20231107	1088	-35.39	20230213	636	10.53	20231107	0.00	N	043200	500	209 억		244120	N	N	0	N	00	N
104	20231212	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	-8	5	-1.14	34264925	49203	26.03	703	718	685	913	493	703	696.40	0.58	0	4661	728	715	702	689	676	722	696	209	210	500	490	1	1	41804315	291	-6.26	1.20	12	0.12	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.00	N	043200	500	209 억		244120	N	N	0	N	00	N
105	20231212	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	-3	5	-0.43	11996905	17027	9.01	703	718	693	913	493	703	704.58	0.58	0	1573	728	715	702	689	676	722	696	209	210	500	490	1	1	41804315	293	-6.31	1.21	12	0.04	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.00	N	043200	500	209 억		244120	N	N	0	N	00	N
106	20231211	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	11	2	1.59	132244775	189054	184.30	694	715	689	899	485	692	699.51	0.59	7903	6123	709	700	695	686	681	698	684	209	207	500	480	1	1	41804315	294	-6.33	1.21	12	0.45	-111.00	579.00	1088	20230213	-35.39	636	20231107	10.53	1088	-35.39	20230213	636	10.53	20231107	1088	-35.39	20230213	636	10.53	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
107	20231211	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	9	2	1.30	124994886	178725	174.23	694	715	689	899	485	692	699.37	0.59	7903	5534	709	700	695	686	681	698	684	209	207	500	480	1	1	41804315	293	-6.32	1.21	12	0.43	-111.00	579.00	1088	20230213	-35.57	636	20231107	10.22	1088	-35.57	20230213	636	10.22	20231107	1088	-35.57	20230213	636	10.22	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
108	20231211	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	10	2	1.45	105781868	151349	147.54	694	715	689	899	485	692	698.93	0.59	7903	11751	709	700	695	686	681	698	684	209	207	500	480	1	1	41804315	293	-6.32	1.21	12	0.36	-111.00	579.00	1088	20230213	-35.48	636	20231107	10.38	1088	-35.48	20230213	636	10.38	20231107	1088	-35.48	20230213	636	10.38	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
109	20231211	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	9	2	1.30	94558573	135321	131.92	694	715	689	899	485	692	698.77	0.59	7903	13918	709	700	695	686	681	698	684	209	207	500	480	1	1	41804315	293	-6.32	1.21	12	0.32	-111.00	579.00	1088	20230213	-35.57	636	20231107	10.22	1088	-35.57	20230213	636	10.22	20231107	1088	-35.57	20230213	636	10.22	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
110	20231211	120435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	12	2	1.73	83929398	120267	117.24	694	715	689	899	485	692	697.86	0.59	7903	16981	709	700	695	686	681	698	684	209	207	500	480	1	1	41804315	294	-6.34	1.22	12	0.29	-111.00	579.00	1088	20230213	-35.29	636	20231107	10.69	1088	-35.29	20230213	636	10.69	20231107	1088	-35.29	20230213	636	10.69	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
111	20231211	110433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	8	2	1.16	73294979	105011	102.37	694	715	689	899	485	692	697.97	0.59	7903	8701	709	700	695	686	681	698	684	209	207	500	480	1	1	41804315	293	-6.31	1.21	12	0.25	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
112	20231211	100433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	3	2	0.43	37528196	53894	52.54	694	710	689	899	485	692	696.33	0.59	7903	1114	709	700	695	686	681	698	684	209	207	500	480	1	1	41804315	291	-6.26	1.20	12	0.13	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
113	20231211	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	18	2	2.60	8609221	12324	12.01	694	710	694	899	485	692	698.57	0.59	7903	1880	709	700	695	686	681	698	684	209	207	500	480	1	1	41804315	297	-6.40	1.23	12	0.03	-111.00	579.00	1088	20230213	-34.74	636	20231107	11.64	1088	-34.74	20230213	636	11.64	20231107	1088	-34.74	20230213	636	11.64	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
114	20231208	160428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	692	-3	5	-0.43	70994873	101927	37.04	695	704	690	903	487	695	696.53	0.59	0	-8398	751	722	705	676	659	718	672	209	208	500	480	1	1	41804315	289	-6.23	1.20	12	0.24	-111.00	579.00	1088	20230213	-36.40	636	20231107	8.81	1088	-36.40	20230213	636	8.81	20231107	1088	-36.40	20230213	636	8.81	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
115	20231208	150430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	7	2	1.01	66449644	95355	34.65	695	704	692	903	487	695	696.87	0.59	0	-8966	751	722	705	676	659	718	672	209	208	500	480	1	1	41804315	293	-6.32	1.21	12	0.23	-111.00	579.00	1088	20230213	-35.48	636	20231107	10.38	1088	-35.48	20230213	636	10.38	20231107	1088	-35.48	20230213	636	10.38	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
116	20231208	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	3	2	0.43	63587222	91244	33.15	695	704	692	903	487	695	696.89	0.59	0	-8684	751	722	705	676	659	718	672	209	208	500	480	1	1	41804315	292	-6.29	1.21	12	0.22	-111.00	579.00	1088	20230213	-35.85	636	20231107	9.75	1088	-35.85	20230213	636	9.75	20231107	1088	-35.85	20230213	636	9.75	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
117	20231208	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	-2	5	-0.29	60953778	87445	31.77	695	704	692	903	487	695	697.05	0.59	0	-7835	751	722	705	676	659	718	672	209	208	500	480	1	1	41804315	290	-6.24	1.20	12	0.21	-111.00	579.00	1088	20230213	-36.31	636	20231107	8.96	1088	-36.31	20230213	636	8.96	20231107	1088	-36.31	20230213	636	8.96	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
118	20231208	120425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	6	2	0.86	53919350	77344	28.10	695	704	694	903	487	695	697.14	0.59	0	-4268	751	722	705	676	659	718	672	209	208	500	480	1	1	41804315	293	-6.32	1.21	12	0.19	-111.00	579.00	1088	20230213	-35.57	636	20231107	10.22	1088	-35.57	20230213	636	10.22	20231107	1088	-35.57	20230213	636	10.22	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
119	20231208	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	1	2	0.14	42376863	60791	22.09	695	704	694	903	487	695	697.09	0.59	0	-4276	751	722	705	676	659	718	672	209	208	500	480	1	1	41804315	291	-6.27	1.20	12	0.15	-111.00	579.00	1088	20230213	-36.03	636	20231107	9.43	1088	-36.03	20230213	636	9.43	20231107	1088	-36.03	20230213	636	9.43	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
120	20231208	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	6	2	0.86	28171367	40394	14.68	695	704	694	903	487	695	697.41	0.59	0	-5963	751	722	705	676	659	718	672	209	208	500	480	1	1	41804315	293	-6.32	1.21	12	0.10	-111.00	579.00	1088	20230213	-35.57	636	20231107	10.22	1088	-35.57	20230213	636	10.22	20231107	1088	-35.57	20230213	636	10.22	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
121	20231208	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	2	2	0.29	9252617	13312	4.84	695	699	694	903	487	695	695.06	0.59	0	-1045	751	722	705	676	659	718	672	209	208	500	480	1	1	41804315	291	-6.28	1.20	12	0.03	-111.00	579.00	1088	20230213	-35.94	636	20231107	9.59	1088	-35.94	20230213	636	9.59	20231107	1088	-35.94	20230213	636	9.59	20231107	0.00	N	043200	500	209 억		245097	N	N	0	N	00	N
122	20231207	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	0	3	0.00	194853351	275204	159.74	695	734	688	903	487	695	708.03	0.69	0	-42839	722	708	689	675	656	699	666	209	208	500	480	1	1	41804315	291	-6.26	1.20	12	0.66	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.00	N	043200	500	209 억		287500	N	N	0	N	00	N
123	20231207	150427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	-4	5	-0.58	190277173	268586	155.90	695	734	688	903	487	695	708.44	0.69	0	-40382	722	708	689	675	656	699	666	209	208	500	480	1	1	41804315	289	-6.23	1.19	12	0.64	-111.00	579.00	1088	20230213	-36.49	636	20231107	8.65	1088	-36.49	20230213	636	8.65	20231107	1088	-36.49	20230213	636	8.65	20231107	0.00	N	043200	500	209 억		287500	N	N	0	N	00	N
124	20231207	140425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	5	2	0.72	166245932	233966	135.80	695	734	695	903	487	695	710.56	0.69	0	-30154	722	708	689	675	656	699	666	209	208	500	480	1	1	41804315	293	-6.31	1.21	12	0.56	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.00	N	043200	500	209 억		287500	N	N	0	N	00	N
125	20231207	130426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	5	2	0.72	155414687	218479	126.81	695	734	695	903	487	695	711.35	0.69	0	-26036	722	708	689	675	656	699	666	209	208	500	480	1	1	41804315	293	-6.31	1.21	12	0.52	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.00	N	043200	500	209 억		287500	N	N	0	N	00	N
126	20231207	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	8	2	1.15	149950984	210706	122.30	695	734	695	903	487	695	711.66	0.69	0	-22614	722	708	689	675	656	699	666	209	208	500	480	1	1	41804315	294	-6.33	1.21	12	0.50	-111.00	579.00	1088	20230213	-35.39	636	20231107	10.53	1088	-35.39	20230213	636	10.53	20231107	1088	-35.39	20230213	636	10.53	20231107	0.00	N	043200	500	209 억		287500	N	N	0	N	00	N
127	20231207	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	7	2	1.01	144371563	202745	117.68	695	734	695	903	487	695	712.08	0.69	0	-21018	722	708	689	675	656	699	666	209	208	500	480	1	1	41804315	293	-6.32	1.21	12	0.48	-111.00	579.00	1088	20230213	-35.48	636	20231107	10.38	1088	-35.48	20230213	636	10.38	20231107	1088	-35.48	20230213	636	10.38	20231107	0.00	N	043200	500	209 억		287500	N	N	0	N	00	N
128	20231207	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	7	2	1.01	120634588	168798	97.98	695	734	695	903	487	695	714.67	0.69	0	-18059	722	708	689	675	656	699	666	209	208	500	480	1	1	41804315	293	-6.32	1.21	12	0.40	-111.00	579.00	1088	20230213	-35.48	636	20231107	10.38	1088	-35.48	20230213	636	10.38	20231107	1088	-35.48	20230213	636	10.38	20231107	0.00	N	043200	500	209 억		287500	N	N	0	N	00	N
129	20231207	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	726	31	2	4.46	44014211	61582	35.74	695	734	695	903	487	695	714.73	0.69	0	-5036	722	708	689	675	656	699	666	209	208	500	480	1	1	41804315	303	-6.54	1.25	12	0.15	-111.00	579.00	1088	20230213	-33.27	636	20231107	14.15	1088	-33.27	20230213	636	14.15	20231107	1088	-33.27	20230213	636	14.15	20231107	0.00	N	043200	500	209 억		287500	N	N	0	N	00	N
130	20231206	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	-1	5	-0.14	118423685	172254	34.26	696	703	670	904	488	696	687.47	0.66	0	11852	745	720	697	672	649	733	685	209	208	500	480	1	1	41804315	291	-6.26	1.20	12	0.41	-111.00	579.00	1088	20230213	-36.12	636	20231107	9.28	1088	-36.12	20230213	636	9.28	20231107	1088	-36.12	20230213	636	9.28	20231107	0.00	N	043200	500	209 억		274971	N	N	0	N	00	N
131	20231206	150427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	-5	5	-0.72	115028789	167351	33.29	696	703	670	904	488	696	687.35	0.66	0	11609	745	720	697	672	649	733	685	209	208	500	480	1	1	41804315	289	-6.23	1.19	12	0.40	-111.00	579.00	1088	20230213	-36.49	636	20231107	8.65	1088	-36.49	20230213	636	8.65	20231107	1088	-36.49	20230213	636	8.65	20231107	0.00	N	043200	500	209 억		274971	N	N	0	N	00	N
132	20231206	140425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	-9	5	-1.29	94609465	137605	27.37	696	703	670	904	488	696	687.54	0.66	0	8755	745	720	697	672	649	733	685	209	208	500	480	1	1	41804315	287	-6.19	1.19	12	0.33	-111.00	579.00	1088	20230213	-36.86	636	20231107	8.02	1088	-36.86	20230213	636	8.02	20231107	1088	-36.86	20230213	636	8.02	20231107	0.00	N	043200	500	209 억		274971	N	N	0	N	00	N
133	20231206	130422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	-7	5	-1.01	81033329	117894	23.45	696	703	670	904	488	696	687.34	0.66	0	9097	745	720	697	672	649	733	685	209	208	500	480	1	1	41804315	288	-6.21	1.19	12	0.28	-111.00	579.00	1088	20230213	-36.67	636	20231107	8.33	1088	-36.67	20230213	636	8.33	20231107	1088	-36.67	20230213	636	8.33	20231107	0.00	N	043200	500	209 억		274971	N	N	0	N	00	N
134	20231206	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	-6	5	-0.86	79378349	115492	22.97	696	703	670	904	488	696	687.31	0.66	0	9281	745	720	697	672	649	733	685	209	208	500	480	1	1	41804315	288	-6.22	1.19	12	0.28	-111.00	579.00	1088	20230213	-36.58	636	20231107	8.49	1088	-36.58	20230213	636	8.49	20231107	1088	-36.58	20230213	636	8.49	20231107	0.00	N	043200	500	209 억		274971	N	N	0	N	00	N
135	20231206	110427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	-9	5	-1.29	76608461	111481	22.17	696	703	670	904	488	696	687.19	0.66	0	9725	745	720	697	672	649	733	685	209	208	500	480	1	1	41804315	287	-6.19	1.19	12	0.27	-111.00	579.00	1088	20230213	-36.86	636	20231107	8.02	1088	-36.86	20230213	636	8.02	20231107	1088	-36.86	20230213	636	8.02	20231107	0.00	N	043200	500	209 억		274971	N	N	0	N	00	N
136	20231206	100423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	-12	5	-1.72	61622841	89619	17.82	696	703	670	904	488	696	687.61	0.66	0	10427	745	720	697	672	649	733	685	209	208	500	480	1	1	41804315	286	-6.16	1.18	12	0.21	-111.00	579.00	1088	20230213	-37.13	636	20231107	7.55	1088	-37.13	20230213	636	7.55	20231107	1088	-37.13	20230213	636	7.55	20231107	0.00	N	043200	500	209 억		274971	N	N	0	N	00	N
137	20231206	090424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	694	-2	5	-0.29	32158623	46647	9.28	696	703	670	904	488	696	689.40	0.66	0	3253	745	720	697	672	649	733	685	209	208	500	480	1	1	41804315	290	-6.25	1.20	12	0.11	-111.00	579.00	1088	20230213	-36.21	636	20231107	9.12	1088	-36.21	20230213	636	9.12	20231107	1088	-36.21	20230213	636	9.12	20231107	0.00	N	043200	500	209 억		274971	N	N	0	N	00	N
138	20231205	160424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	22	2	3.26	350738190	501888	255.44	676	722	674	876	472	674	698.84	0.58	0	33919	687	680	674	667	661	684	671	209	202	500	470	1	1	41804315	291	-6.27	1.20	12	1.20	-111.00	579.00	1088	20230213	-36.03	636	20231107	9.43	1088	-36.03	20230213	636	9.43	20231107	1088	-36.03	20230213	636	9.43	20231107	0.00	N	043200	500	209 억		242335	N	N	0	N	00	N
139	20231205	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	16	2	2.37	342262638	489677	249.22	676	722	674	876	472	674	698.96	0.58	0	39425	687	680	674	667	661	684	671	209	202	500	470	1	1	41804315	288	-6.22	1.19	12	1.17	-111.00	579.00	1088	20230213	-36.58	636	20231107	8.49	1088	-36.58	20230213	636	8.49	20231107	1088	-36.58	20230213	636	8.49	20231107	0.00	N	043200	500	209 억		242335	N	N	0	N	00	N
140	20231205	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	26	2	3.86	316417091	452438	230.27	676	722	674	876	472	674	699.36	0.58	0	30957	687	680	674	667	661	684	671	209	202	500	470	1	1	41804315	293	-6.31	1.21	12	1.08	-111.00	579.00	1088	20230213	-35.66	636	20231107	10.06	1088	-35.66	20230213	636	10.06	20231107	1088	-35.66	20230213	636	10.06	20231107	0.00	N	043200	500	209 억		242335	N	N	0	N	00	N
141	20231205	130423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	30	2	4.45	290197725	414945	211.19	676	722	674	876	472	674	699.36	0.58	0	23317	687	680	674	667	661	684	671	209	202	500	470	1	1	41804315	294	-6.34	1.22	12	0.99	-111.00	579.00	1088	20230213	-35.29	636	20231107	10.69	1088	-35.29	20230213	636	10.69	20231107	1088	-35.29	20230213	636	10.69	20231107	0.00	N	043200	500	209 억		242335	N	N	0	N	00	N
142	20231205	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	32	2	4.75	261306275	373899	190.30	676	722	674	876	472	674	698.87	0.58	0	15783	687	680	674	667	661	684	671	209	202	500	470	1	1	41804315	295	-6.36	1.22	12	0.89	-111.00	579.00	1088	20230213	-35.11	636	20231107	11.01	1088	-35.11	20230213	636	11.01	20231107	1088	-35.11	20230213	636	11.01	20231107	0.00	N	043200	500	209 억		242335	N	N	0	N	00	N
143	20231205	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	28	2	4.15	187020187	269304	137.06	676	720	674	876	472	674	694.46	0.58	0	28635	687	680	674	667	661	684	671	209	202	500	470	1	1	41804315	293	-6.32	1.21	12	0.64	-111.00	579.00	1088	20230213	-35.48	636	20231107	10.38	1088	-35.48	20230213	636	10.38	20231107	1088	-35.48	20230213	636	10.38	20231107	0.00	N	043200	500	209 억		242335	N	N	0	N	00	N
144	20231205	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	9	2	1.34	78799625	115396	58.73	676	690	674	876	472	674	682.86	0.58	0	36160	687	680	674	667	661	684	671	209	202	500	470	1	1	41804315	286	-6.15	1.18	12	0.28	-111.00	579.00	1088	20230213	-37.22	636	20231107	7.39	1088	-37.22	20230213	636	7.39	20231107	1088	-37.22	20230213	636	7.39	20231107	0.00	N	043200	500	209 억		242335	N	N	0	N	00	N
145	20231205	090419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	9	2	1.34	48022331	70114	35.69	676	690	676	876	472	674	684.92	0.58	0	29891	687	680	674	667	661	684	671	209	202	500	470	1	1	41804315	286	-6.15	1.18	12	0.17	-111.00	579.00	1088	20230213	-37.22	636	20231107	7.39	1088	-37.22	20230213	636	7.39	20231107	1088	-37.22	20230213	636	7.39	20231107	0.00	N	043200	500	209 억		242335	N	N	0	N	00	N
146	20231204	160421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	1	2	0.15	132925077	196479	107.61	673	681	668	874	472	673	676.54	0.54	0	17756	687	679	673	665	659	677	663	209	201	500	470	1	1	41804315	282	-6.07	1.16	12	0.47	-111.00	579.00	1088	20230213	-38.05	636	20231107	5.97	1088	-38.05	20230213	636	5.97	20231107	1088	-38.05	20230213	636	5.97	20231107	0.00	N	043200	500	209 억		224579	N	N	0	N	00	N
147	20231204	150421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	5	2	0.74	127165877	187948	102.94	673	681	668	874	472	673	676.60	0.54	0	19973	687	679	673	665	659	677	663	209	201	500	470	1	1	41804315	283	-6.11	1.17	12	0.45	-111.00	579.00	1088	20230213	-37.68	636	20231107	6.60	1088	-37.68	20230213	636	6.60	20231107	1088	-37.68	20230213	636	6.60	20231107	0.00	N	043200	500	209 억		224579	N	N	0	N	00	N
148	20231204	140419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	6	2	0.89	106911320	158070	86.58	673	681	668	874	472	673	676.35	0.54	0	12754	687	679	673	665	659	677	663	209	201	500	470	1	1	41804315	284	-6.12	1.17	12	0.38	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		224579	N	N	0	N	00	N
149	20231204	130418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	6	2	0.89	91554590	135461	74.19	673	681	668	874	472	673	675.87	0.54	0	-2625	687	679	673	665	659	677	663	209	201	500	470	1	1	41804315	284	-6.12	1.17	12	0.32	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		224579	N	N	0	N	00	N
150	20231204	120418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	6	2	0.89	52858334	78390	42.93	673	681	668	874	472	673	674.30	0.54	0	-4373	687	679	673	665	659	677	663	209	201	500	470	1	1	41804315	284	-6.12	1.17	12	0.19	-111.00	579.00	1088	20230213	-37.59	636	20231107	6.76	1088	-37.59	20230213	636	6.76	20231107	1088	-37.59	20230213	636	6.76	20231107	0.00	N	043200	500	209 억		224579	N	N	0	N	00	N
151	20231204	110420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	4	2	0.59	49601945	73587	40.30	673	681	668	874	472	673	674.06	0.54	0	-6368	687	679	673	665	659	677	663	209	201	500	470	1	1	41804315	283	-6.10	1.17	12	0.18	-111.00	579.00	1088	20230213	-37.78	636	20231107	6.45	1088	-37.78	20230213	636	6.45	20231107	1088	-37.78	20230213	636	6.45	20231107	0.00	N	043200	500	209 억		224579	N	N	0	N	00	N
152	20231204	100419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	2	2	0.30	34220899	50903	27.88	673	678	668	874	472	673	672.28	0.54	0	-6367	687	679	673	665	659	677	663	209	201	500	470	1	1	41804315	282	-6.08	1.17	12	0.12	-111.00	579.00	1088	20230213	-37.96	636	20231107	6.13	1088	-37.96	20230213	636	6.13	20231107	1088	-37.96	20230213	636	6.13	20231107	0.00	N	043200	500	209 억		224579	N	N	0	N	00	N
153	20231204	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	-3	5	-0.45	5142442	7651	4.19	673	673	670	874	472	673	672.13	0.54	0	-2082	687	679	673	665	659	677	663	209	201	500	470	1	1	41804315	280	-6.04	1.16	12	0.02	-111.00	579.00	1088	20230213	-38.42	636	20231107	5.35	1088	-38.42	20230213	636	5.35	20231107	1088	-38.42	20230213	636	5.35	20231107	0.00	N	043200	500	209 억		224579	N	N	0	N	00	N
154	20231201	160418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-1	5	-0.15	122399900	182268	375.05	675	681	667	876	472	674	671.47	0.53	0	5133	684	679	675	670	666	681	672	209	202	500	470	1	1	41804315	281	-6.06	1.16	12	0.44	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.00	N	043200	500	209 억		221944	N	N	0	N	00	N
155	20231201	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	669	-5	5	-0.74	113328968	168735	347.21	675	681	667	876	472	674	671.57	0.53	0	4730	684	679	675	670	666	681	672	209	202	500	470	1	1	41804315	280	-6.03	1.16	12	0.40	-111.00	579.00	1088	20230213	-38.51	636	20231107	5.19	1088	-38.51	20230213	636	5.19	20231107	1088	-38.51	20230213	636	5.19	20231107	0.00	N	043200	500	209 억		221944	N	N	0	N	00	N
156	20231201	140418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	-4	5	-0.59	100508623	149624	307.88	675	681	667	876	472	674	671.66	0.53	0	4964	684	679	675	670	666	681	672	209	202	500	470	1	1	41804315	280	-6.04	1.16	12	0.36	-111.00	579.00	1088	20230213	-38.42	636	20231107	5.35	1088	-38.42	20230213	636	5.35	20231107	1088	-38.42	20230213	636	5.35	20231107	0.00	N	043200	500	209 억		221944	N	N	0	N	00	N
157	20231201	130417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	-4	5	-0.59	94282454	140336	288.77	675	681	667	876	472	674	671.75	0.53	0	5097	684	679	675	670	666	681	672	209	202	500	470	1	1	41804315	280	-6.04	1.16	12	0.34	-111.00	579.00	1088	20230213	-38.42	636	20231107	5.35	1088	-38.42	20230213	636	5.35	20231107	1088	-38.42	20230213	636	5.35	20231107	0.00	N	043200	500	209 억		221944	N	N	0	N	00	N
158	20231201	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	673	-1	5	-0.15	85530906	127293	261.93	675	681	667	876	472	674	671.84	0.53	0	6904	684	679	675	670	666	681	672	209	202	500	470	1	1	41804315	281	-6.06	1.16	12	0.30	-111.00	579.00	1088	20230213	-38.14	636	20231107	5.82	1088	-38.14	20230213	636	5.82	20231107	1088	-38.14	20230213	636	5.82	20231107	0.00	N	043200	500	209 억		221944	N	N	0	N	00	N
159	20231201	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	670	-4	5	-0.59	75813779	112819	232.15	675	681	667	876	472	674	671.90	0.53	0	6942	684	679	675	670	666	681	672	209	202	500	470	1	1	41804315	280	-6.04	1.16	12	0.27	-111.00	579.00	1088	20230213	-38.42	636	20231107	5.35	1088	-38.42	20230213	636	5.35	20231107	1088	-38.42	20230213	636	5.35	20231107	0.00	N	043200	500	209 억		221944	N	N	0	N	00	N
160	20231201	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	668	-6	5	-0.89	52631820	78179	160.87	675	681	667	876	472	674	673.17	0.53	0	11244	684	679	675	670	666	681	672	209	202	500	470	1	1	41804315	279	-6.02	1.15	12	0.19	-111.00	579.00	1088	20230213	-38.60	636	20231107	5.03	1088	-38.60	20230213	636	5.03	20231107	1088	-38.60	20230213	636	5.03	20231107	0.00	N	043200	500	209 억		221944	N	N	0	N	00	N
161	20231201	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	7	2	1.04	6575759	9739	20.04	675	681	675	876	472	674	676.46	0.53	0	-1285	684	679	675	670	666	681	672	209	202	500	470	1	1	41804315	285	-6.14	1.18	12	0.02	-111.00	579.00	1088	20230213	-37.41	636	20231107	7.08	1088	-37.41	20230213	636	7.08	20231107	1088	-37.41	20230213	636	7.08	20231107	0.00	N	043200	500	209 억		221944	N	N	0	N	00	N