KissMeData/151910/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	160951	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	219663925	573303	114.91	385	388	380	499	269	384	383.29	0.47	23566	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.30	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
3	20231229	150938	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	219663925	573303	114.91	385	388	380	499	269	384	383.29	0.47	23566	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.30	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
4	20231229	140936	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	219663925	573303	114.91	385	388	380	499	269	384	383.29	0.47	23566	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.30	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
5	20231229	130938	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	219663925	573303	114.91	385	388	380	499	269	384	383.29	0.47	23566	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.30	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
6	20231229	120940	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	219663925	573303	114.91	385	388	380	499	269	384	383.29	0.47	23566	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.30	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
7	20231229	110856	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	219663925	573303	114.91	385	388	380	499	269	384	383.29	0.47	23566	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.30	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
8	20231229	100906	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	219663925	573303	114.91	385	388	380	499	269	384	383.29	0.47	23566	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.30	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
9	20231229	090905	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	219663925	573303	114.91	385	388	380	499	269	384	383.29	0.47	23566	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.30	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
10	20231228	160856	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	210581982	549410	110.12	385	388	380	499	269	384	383.29	0.46	0	26160	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.29	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	982	-61.10	20230113	380	0.53	20231228	1130	-66.19	20221228	380	0.53	20231228	0.00	N	151910	100	188 억		857777	N	N	0	N	00	N
11	20231228	150903	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	383	-1	5	-0.26	188160735	490755	98.36	385	388	380	499	269	384	383.41	0.46	0	23125	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	721	-4.26	1.77	12	0.26	-90.00	216.00	1185	20221227	-67.68	380	20231228	0.79	982	-61.00	20230113	380	0.79	20231228	1130	-66.11	20221228	380	0.79	20231228	0.00	N	151910	100	188 억		857777	N	N	0	N	00	N
12	20231228	140855	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	146995729	383082	76.78	385	388	382	499	269	384	383.72	0.46	0	12802	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	720	-4.24	1.77	12	0.20	-90.00	216.00	1185	20221227	-67.76	382	20231228	0.00	982	-61.10	20230113	382	0.00	20231228	1130	-66.19	20221228	382	0.00	20231228	0.00	N	151910	100	188 억		857777	N	N	0	N	00	N
13	20231228	130855	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	384	0	3	0.00	101985106	265468	53.21	385	388	382	499	269	384	384.17	0.46	0	11607	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	723	-4.27	1.78	12	0.14	-90.00	216.00	1185	20221227	-67.59	382	20231228	0.52	982	-60.90	20230113	382	0.52	20231228	1130	-66.02	20221228	382	0.52	20231228	0.00	N	151910	100	188 억		857777	N	N	0	N	00	N
14	20231228	120858	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	384	0	3	0.00	74090476	192936	38.67	385	388	382	499	269	384	384.02	0.46	0	9406	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	723	-4.27	1.78	12	0.10	-90.00	216.00	1185	20221227	-67.59	382	20231228	0.52	982	-60.90	20230113	382	0.52	20231228	1130	-66.02	20221228	382	0.52	20231228	0.00	N	151910	100	188 억		857777	N	N	0	N	00	N
15	20231228	110859	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	387	3	2	0.78	61828889	161037	32.28	385	388	382	499	269	384	383.94	0.46	0	9229	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	729	-4.30	1.79	12	0.09	-90.00	216.00	1185	20221227	-67.34	382	20231228	1.31	982	-60.59	20230113	382	1.31	20231228	1130	-65.75	20221228	382	1.31	20231228	0.00	N	151910	100	188 억		857777	N	N	0	N	00	N
16	20231228	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	385	1	2	0.26	28880259	75130	15.06	385	388	383	499	269	384	384.40	0.46	0	5165	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	725	-4.28	1.78	12	0.04	-90.00	216.00	1185	20221227	-67.51	382	20231227	0.79	982	-60.79	20230113	382	0.79	20231227	1130	-65.93	20221228	382	0.79	20231227	0.00	N	151910	100	188 억		857777	N	N	0	N	00	N
17	20231228	090901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	386	2	2	0.52	2878251	7448	1.49	385	388	385	499	269	384	386.45	0.46	0	3905	400	392	387	379	374	389	376	188	115	100	250	1	1	188371042	727	-4.29	1.79	12	0.00	-90.00	216.00	1185	20221227	-67.43	382	20231227	1.05	982	-60.69	20230113	382	1.05	20231227	1130	-65.84	20221228	382	1.05	20231227	0.00	N	151910	100	188 억		857777	N	N	0	N	00	N
18	20231227	160848	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	384	-11	5	-2.78	190516862	494186	119.91	395	395	382	513	277	395	385.52	0.46	0	25434	410	402	397	389	384	400	387	180	118	100	260	1	1	180057504	691	-4.27	1.78	12	0.27	-90.00	216.00	1185	20221227	-67.59	382	20231227	0.52	982	-60.90	20230113	382	0.52	20231227	1185	-67.59	20221227	382	0.52	20231227	0.00	N	151910	100	180 억		832370	N	N	0	N	00	N
19	20231227	150901	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	385	-10	5	-2.53	184975251	479776	116.41	395	395	382	513	277	395	385.55	0.46	0	26904	410	402	397	389	384	400	387	180	118	100	260	1	1	180057504	693	-4.28	1.78	12	0.27	-90.00	216.00	1185	20221227	-67.51	382	20231227	0.79	982	-60.79	20230113	382	0.79	20231227	1185	-67.51	20221227	382	0.79	20231227	0.00	N	151910	100	180 억		832370	N	N	0	N	00	N
20	20231227	140857	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	387	-8	5	-2.03	116523025	301450	73.14	395	395	383	513	277	395	386.54	0.46	0	25069	410	402	397	389	384	400	387	180	118	100	260	1	1	180057504	697	-4.30	1.79	12	0.17	-90.00	216.00	1185	20221227	-67.34	383	20231227	1.04	982	-60.59	20230113	383	1.04	20231227	1185	-67.34	20221227	383	1.04	20231227	0.00	N	151910	100	180 억		832370	N	N	0	N	00	N
21	20231227	130849	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	390	-5	5	-1.27	106632723	275981	66.96	395	395	383	513	277	395	386.38	0.46	0	24113	410	402	397	389	384	400	387	180	118	100	260	1	1	180057504	702	-4.33	1.81	12	0.15	-90.00	216.00	1185	20221227	-67.09	383	20231227	1.83	982	-60.29	20230113	383	1.83	20231227	1185	-67.09	20221227	383	1.83	20231227	0.00	N	151910	100	180 억		832370	N	N	0	N	00	N
22	20231227	120851	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	391	-4	5	-1.01	102184465	264596	64.20	395	395	383	513	277	395	386.19	0.46	0	27482	410	402	397	389	384	400	387	180	118	100	260	1	1	180057504	704	-4.34	1.81	12	0.15	-90.00	216.00	1185	20221227	-67.00	383	20231227	2.09	982	-60.18	20230113	383	2.09	20231227	1185	-67.00	20221227	383	2.09	20231227	0.00	N	151910	100	180 억		832370	N	N	0	N	00	N
23	20231227	110857	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	392	-3	5	-0.76	98728705	255751	62.06	395	395	383	513	277	395	386.03	0.46	0	27483	410	402	397	389	384	400	387	180	118	100	260	1	1	180057504	706	-4.36	1.81	12	0.14	-90.00	216.00	1185	20221227	-66.92	383	20231227	2.35	982	-60.08	20230113	383	2.35	20231227	1185	-66.92	20221227	383	2.35	20231227	0.00	N	151910	100	180 억		832370	N	N	0	N	00	N
24	20231227	100856	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	385	-10	5	-2.53	73120753	189445	45.97	395	395	384	513	277	395	385.97	0.46	0	8944	410	402	397	389	384	400	387	180	118	100	260	1	1	180057504	693	-4.28	1.78	12	0.11	-90.00	216.00	1185	20221227	-67.51	384	20231227	0.26	982	-60.79	20230113	384	0.26	20231227	1185	-67.51	20221227	384	0.26	20231227	0.00	N	151910	100	180 억		832370	N	N	0	N	00	N
25	20231227	090859	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	386	-9	5	-2.28	19399219	50053	12.14	395	395	385	513	277	395	387.57	0.46	0	2916	410	402	397	389	384	400	387	180	118	100	260	1	1	180057504	695	-4.29	1.79	12	0.03	-90.00	216.00	1185	20221227	-67.43	385	20231227	0.26	982	-60.69	20230113	385	0.26	20231227	1185	-67.43	20221227	385	0.26	20231227	0.00	N	151910	100	180 억		832370	N	N	0	N	00	N
26	20231226	160858	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	395	-7	5	-1.74	163237112	410614	226.99	402	405	392	522	282	402	397.57	0.48	0	-25189	411	406	403	398	395	405	397	180	120	100	260	1	1	180057504	711	-4.39	1.83	12	0.23	-90.00	216.00	1185	20221227	-66.67	392	20231226	0.77	982	-59.78	20230113	392	0.77	20231226	1185	-66.67	20221227	392	0.77	20231226	0.00	N	151910	100	180 억		857538	N	N	0	N	00	N
27	20231226	150856	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	394	-8	5	-1.99	160000841	402419	222.46	402	405	392	522	282	402	397.60	0.48	0	-23989	411	406	403	398	395	405	397	180	120	100	260	1	1	180057504	709	-4.38	1.82	12	0.22	-90.00	216.00	1185	20221227	-66.75	392	20231226	0.51	982	-59.88	20230113	392	0.51	20231226	1185	-66.75	20221227	392	0.51	20231226	0.00	N	151910	100	180 억		857538	N	N	0	N	00	N
28	20231226	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-5	5	-1.24	99524437	248954	137.63	402	405	397	522	282	402	399.77	0.48	0	-10262	411	406	403	398	395	405	397	180	120	100	260	1	1	180057504	715	-4.41	1.84	12	0.14	-90.00	216.00	1185	20221227	-66.50	395	20231204	0.51	982	-59.57	20230113	395	0.51	20231204	1185	-66.50	20221227	395	0.51	20231204	0.00	N	151910	100	180 억		857538	N	N	0	N	00	N
29	20231226	130856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-2	5	-0.50	69743246	174152	96.27	402	405	398	522	282	402	400.47	0.48	0	-6553	411	406	403	398	395	405	397	180	120	100	260	1	1	180057504	720	-4.44	1.85	12	0.10	-90.00	216.00	1185	20221227	-66.24	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1185	-66.24	20221227	395	1.27	20231204	0.00	N	151910	100	180 억		857538	N	N	0	N	00	N
30	20231226	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	-1	5	-0.25	56195758	140217	77.51	402	405	399	522	282	402	400.78	0.48	0	-5692	411	406	403	398	395	405	397	180	120	100	260	1	1	180057504	722	-4.46	1.86	12	0.08	-90.00	216.00	1185	20221227	-66.16	395	20231204	1.52	982	-59.16	20230113	395	1.52	20231204	1185	-66.16	20221227	395	1.52	20231204	0.00	N	151910	100	180 억		857538	N	N	0	N	00	N
31	20231226	110859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	0	3	0.00	42287826	105437	58.29	402	405	399	522	282	402	401.07	0.48	0	-4510	411	406	403	398	395	405	397	180	120	100	260	1	1	180057504	724	-4.47	1.86	12	0.06	-90.00	216.00	1185	20221227	-66.08	395	20231204	1.77	982	-59.06	20230113	395	1.77	20231204	1185	-66.08	20221227	395	1.77	20231204	0.00	N	151910	100	180 억		857538	N	N	0	N	00	N
32	20231226	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-2	5	-0.50	28522812	70990	39.24	402	405	399	522	282	402	401.79	0.48	0	-4513	411	406	403	398	395	405	397	180	120	100	260	1	1	180057504	720	-4.44	1.85	12	0.04	-90.00	216.00	1185	20221227	-66.24	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1185	-66.24	20221227	395	1.27	20231204	0.00	N	151910	100	180 억		857538	N	N	0	N	00	N
33	20231226	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	0	3	0.00	461627	1146	0.63	402	403	402	522	282	402	402.82	0.48	0	584	411	406	403	398	395	405	397	180	120	100	260	1	1	180057504	724	-4.47	1.86	12	0.00	-90.00	216.00	1185	20221227	-66.08	395	20231204	1.77	982	-59.06	20230113	395	1.77	20231204	1185	-66.08	20221227	395	1.77	20231204	0.00	N	151910	100	180 억		857538	N	N	0	N	00	N
34	20231222	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	-3	5	-0.74	72750714	180792	186.14	405	408	400	526	284	405	402.40	0.50	0	-44177	411	407	405	401	399	407	401	180	121	100	260	1	1	180057504	724	-4.47	1.86	12	0.10	-90.00	216.00	1185	20221227	-66.08	395	20231204	1.77	982	-59.06	20230113	395	1.77	20231204	1185	-66.08	20221227	395	1.77	20231204	0.00	N	151910	100	180 억		901714	N	N	0	N	00	N
35	20231222	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	-3	5	-0.74	68489021	170207	175.24	405	408	400	526	284	405	402.39	0.50	0	-40691	411	407	405	401	399	407	401	180	121	100	260	1	1	180057504	724	-4.47	1.86	12	0.09	-90.00	216.00	1185	20221227	-66.08	395	20231204	1.77	982	-59.06	20230113	395	1.77	20231204	1185	-66.08	20221227	395	1.77	20231204	0.00	N	151910	100	180 억		901714	N	N	0	N	00	N
36	20231222	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	-2	5	-0.49	46928491	116507	119.95	405	408	401	526	284	405	402.80	0.50	0	-219	411	407	405	401	399	407	401	180	121	100	260	1	1	180057504	726	-4.48	1.87	12	0.06	-90.00	216.00	1185	20221227	-65.99	395	20231204	2.03	982	-58.96	20230113	395	2.03	20231204	1185	-65.99	20221227	395	2.03	20231204	0.00	N	151910	100	180 억		901714	N	N	0	N	00	N
37	20231222	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-1	5	-0.25	44806126	111241	114.53	405	408	401	526	284	405	402.78	0.50	0	3057	411	407	405	401	399	407	401	180	121	100	260	1	1	180057504	727	-4.49	1.87	12	0.06	-90.00	216.00	1185	20221227	-65.91	395	20231204	2.28	982	-58.86	20230113	395	2.28	20231204	1185	-65.91	20221227	395	2.28	20231204	0.00	N	151910	100	180 억		901714	N	N	0	N	00	N
38	20231222	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	-3	5	-0.74	42652491	105897	109.03	405	408	401	526	284	405	402.77	0.50	0	6049	411	407	405	401	399	407	401	180	121	100	260	1	1	180057504	724	-4.47	1.86	12	0.06	-90.00	216.00	1185	20221227	-66.08	395	20231204	1.77	982	-59.06	20230113	395	1.77	20231204	1185	-66.08	20221227	395	1.77	20231204	0.00	N	151910	100	180 억		901714	N	N	0	N	00	N
39	20231222	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	-2	5	-0.49	38724622	96138	98.98	405	408	401	526	284	405	402.80	0.50	0	6631	411	407	405	401	399	407	401	180	121	100	260	1	1	180057504	726	-4.48	1.87	12	0.05	-90.00	216.00	1185	20221227	-65.99	395	20231204	2.03	982	-58.96	20230113	395	2.03	20231204	1185	-65.99	20221227	395	2.03	20231204	0.00	N	151910	100	180 억		901714	N	N	0	N	00	N
40	20231222	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	-4	5	-0.99	34798982	86415	88.97	405	408	401	526	284	405	402.70	0.50	0	9530	411	407	405	401	399	407	401	180	121	100	260	1	1	180057504	722	-4.46	1.86	12	0.05	-90.00	216.00	1185	20221227	-66.16	395	20231204	1.52	982	-59.16	20230113	395	1.52	20231204	1185	-66.16	20221227	395	1.52	20231204	0.00	N	151910	100	180 억		901714	N	N	0	N	00	N
41	20231222	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	0	3	0.00	204930	506	0.52	405	405	405	526	284	405	405.00	0.50	0	-271	411	407	405	401	399	407	401	180	121	100	260	1	1	180057504	729	-4.50	1.88	12	0.00	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		901714	N	N	0	N	00	N
42	20231221	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	0	3	0.00	39267745	97127	82.36	409	409	403	526	284	405	404.29	0.51	0	-10535	423	414	408	399	393	418	403	180	121	100	260	1	1	180057504	729	-4.50	1.88	12	0.05	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		914679	N	N	0	N	00	N
43	20231221	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-1	5	-0.25	36719330	90826	77.01	409	409	403	526	284	405	404.28	0.51	0	-10573	423	414	408	399	393	418	403	180	121	100	260	1	1	180057504	727	-4.49	1.87	12	0.05	-90.00	216.00	1185	20221227	-65.91	395	20231204	2.28	982	-58.86	20230113	395	2.28	20231204	1185	-65.91	20221227	395	2.28	20231204	0.00	N	151910	100	180 억		914679	N	N	0	N	00	N
44	20231221	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	1	2	0.25	31598103	78135	66.25	409	409	403	526	284	405	404.40	0.51	0	-8983	423	414	408	399	393	418	403	180	121	100	260	1	1	180057504	731	-4.51	1.88	12	0.04	-90.00	216.00	1185	20221227	-65.74	395	20231204	2.78	982	-58.66	20230113	395	2.78	20231204	1185	-65.74	20221227	395	2.78	20231204	0.00	N	151910	100	180 억		914679	N	N	0	N	00	N
45	20231221	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	0	3	0.00	31202031	77157	65.42	409	409	403	526	284	405	404.40	0.51	0	-8057	423	414	408	399	393	418	403	180	121	100	260	1	1	180057504	729	-4.50	1.88	12	0.04	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		914679	N	N	0	N	00	N
46	20231221	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	0	3	0.00	27947804	69103	58.60	409	409	403	526	284	405	404.44	0.51	0	-6262	423	414	408	399	393	418	403	180	121	100	260	1	1	180057504	729	-4.50	1.88	12	0.04	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		914679	N	N	0	N	00	N
47	20231221	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-1	5	-0.25	19548142	48293	40.95	409	409	403	526	284	405	404.78	0.51	0	-6465	423	414	408	399	393	418	403	180	121	100	260	1	1	180057504	727	-4.49	1.87	12	0.03	-90.00	216.00	1185	20221227	-65.91	395	20231204	2.28	982	-58.86	20230113	395	2.28	20231204	1185	-65.91	20221227	395	2.28	20231204	0.00	N	151910	100	180 억		914679	N	N	0	N	00	N
48	20231221	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	1	2	0.25	11821890	29165	24.73	409	409	404	526	284	405	405.35	0.51	0	-4409	423	414	408	399	393	418	403	180	121	100	260	1	1	180057504	731	-4.51	1.88	12	0.02	-90.00	216.00	1185	20221227	-65.74	395	20231204	2.78	982	-58.66	20230113	395	2.78	20231204	1185	-65.74	20221227	395	2.78	20231204	0.00	N	151910	100	180 억		914679	N	N	0	N	00	N
49	20231221	090835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	0	3	0.00	717987	1768	1.50	409	409	404	526	284	405	406.10	0.51	0	-24	423	414	408	399	393	418	403	180	121	100	260	1	1	180057504	729	-4.50	1.88	12	0.00	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		914679	N	N	0	N	00	N
50	20231220	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-1	5	-0.25	46721840	114182	42.48	402	417	402	527	285	406	409.19	0.51	0	-9024	414	410	405	401	396	407	398	180	121	100	260	1	1	180057504	729	-4.50	1.88	12	0.06	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		923703	N	N	0	N	00	N
51	20231220	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	3	2	0.74	44327922	108292	40.28	402	417	402	527	285	406	409.34	0.51	0	-5596	414	410	405	401	396	407	398	180	121	100	260	1	1	180057504	736	-4.54	1.89	12	0.06	-90.00	216.00	1185	20221227	-65.49	395	20231204	3.54	982	-58.35	20230113	395	3.54	20231204	1185	-65.49	20221227	395	3.54	20231204	0.00	N	151910	100	180 억		923703	N	N	0	N	00	N
52	20231220	140932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	5	2	1.23	31334251	76339	28.40	402	417	402	527	285	406	410.46	0.51	0	-7898	414	410	405	401	396	407	398	180	121	100	260	1	1	180057504	740	-4.57	1.90	12	0.04	-90.00	216.00	1185	20221227	-65.32	395	20231204	4.05	982	-58.15	20230113	395	4.05	20231204	1185	-65.32	20221227	395	4.05	20231204	0.00	N	151910	100	180 억		923703	N	N	0	N	00	N
53	20231220	130926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	3	2	0.74	23064424	56234	20.92	402	417	402	527	285	406	410.15	0.51	0	-6551	414	410	405	401	396	407	398	180	121	100	260	1	1	180057504	736	-4.54	1.89	12	0.03	-90.00	216.00	1185	20221227	-65.49	395	20231204	3.54	982	-58.35	20230113	395	3.54	20231204	1185	-65.49	20221227	395	3.54	20231204	0.00	N	151910	100	180 억		923703	N	N	0	N	00	N
54	20231220	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	6	2	1.48	16536378	40286	14.99	402	417	402	527	285	406	410.47	0.51	0	-7708	414	410	405	401	396	407	398	180	121	100	260	1	1	180057504	742	-4.58	1.91	12	0.02	-90.00	216.00	1185	20221227	-65.23	395	20231204	4.30	982	-58.04	20230113	395	4.30	20231204	1185	-65.23	20221227	395	4.30	20231204	0.00	N	151910	100	180 억		923703	N	N	0	N	00	N
55	20231220	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	6	2	1.48	13695458	33373	12.41	402	417	402	527	285	406	410.38	0.51	0	-7266	414	410	405	401	396	407	398	180	121	100	260	1	1	180057504	742	-4.58	1.91	12	0.02	-90.00	216.00	1185	20221227	-65.23	395	20231204	4.30	982	-58.04	20230113	395	4.30	20231204	1185	-65.23	20221227	395	4.30	20231204	0.00	N	151910	100	180 억		923703	N	N	0	N	00	N
56	20231220	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	4	2	0.99	4657173	11491	4.27	402	412	402	527	285	406	405.29	0.51	0	649	414	410	405	401	396	407	398	180	121	100	260	1	1	180057504	738	-4.56	1.90	12	0.01	-90.00	216.00	1185	20221227	-65.40	395	20231204	3.80	982	-58.25	20230113	395	3.80	20231204	1185	-65.40	20221227	395	3.80	20231204	0.00	N	151910	100	180 억		923703	N	N	0	N	00	N
57	20231220	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-1	5	-0.25	1640252	4073	1.52	402	405	402	527	285	406	402.71	0.51	0	246	414	410	405	401	396	407	398	180	121	100	260	1	1	180057504	729	-4.50	1.88	12	0.00	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		923703	N	N	0	N	00	N
58	20231219	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-3	5	-0.73	108033495	268639	160.78	409	409	400	531	287	409	402.15	0.51	0	9497	425	417	412	404	399	414	401	180	122	100	260	1	1	180057504	731	-4.51	1.88	12	0.15	-90.00	216.00	1185	20221227	-65.74	395	20231204	2.78	982	-58.66	20230113	395	2.78	20231204	1185	-65.74	20221227	395	2.78	20231204	0.00	N	151910	100	180 억		914194	N	N	0	N	00	N
59	20231219	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-1	5	-0.24	107488394	267300	159.97	409	409	400	531	287	409	402.13	0.51	0	9389	425	417	412	404	399	414	401	180	122	100	260	1	1	180057504	735	-4.53	1.89	12	0.15	-90.00	216.00	1185	20221227	-65.57	395	20231204	3.29	982	-58.45	20230113	395	3.29	20231204	1185	-65.57	20221227	395	3.29	20231204	0.00	N	151910	100	180 억		914194	N	N	0	N	00	N
60	20231219	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-3	5	-0.73	101628946	252878	151.34	409	409	400	531	287	409	401.89	0.51	0	11163	425	417	412	404	399	414	401	180	122	100	260	1	1	180057504	731	-4.51	1.88	12	0.14	-90.00	216.00	1185	20221227	-65.74	395	20231204	2.78	982	-58.66	20230113	395	2.78	20231204	1185	-65.74	20221227	395	2.78	20231204	0.00	N	151910	100	180 억		914194	N	N	0	N	00	N
61	20231219	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-3	5	-0.73	100117919	249158	149.12	409	409	400	531	287	409	401.83	0.51	0	12076	425	417	412	404	399	414	401	180	122	100	260	1	1	180057504	731	-4.51	1.88	12	0.14	-90.00	216.00	1185	20221227	-65.74	395	20231204	2.78	982	-58.66	20230113	395	2.78	20231204	1185	-65.74	20221227	395	2.78	20231204	0.00	N	151910	100	180 억		914194	N	N	0	N	00	N
62	20231219	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-4	5	-0.98	99179992	246843	147.73	409	409	400	531	287	409	401.79	0.51	0	12076	425	417	412	404	399	414	401	180	122	100	260	1	1	180057504	729	-4.50	1.88	12	0.14	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		914194	N	N	0	N	00	N
63	20231219	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-4	5	-0.98	98384430	244873	146.55	409	409	400	531	287	409	401.78	0.51	0	11876	425	417	412	404	399	414	401	180	122	100	260	1	1	180057504	729	-4.50	1.88	12	0.14	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		914194	N	N	0	N	00	N
64	20231219	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-4	5	-0.98	86788428	216063	129.31	409	409	400	531	287	409	401.68	0.51	0	7314	425	417	412	404	399	414	401	180	122	100	260	1	1	180057504	729	-4.50	1.88	12	0.12	-90.00	216.00	1185	20221227	-65.82	395	20231204	2.53	982	-58.76	20230113	395	2.53	20231204	1185	-65.82	20221227	395	2.53	20231204	0.00	N	151910	100	180 억		914194	N	N	0	N	00	N
65	20231219	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	-2	5	-0.49	14309163	35425	21.20	409	409	403	531	287	409	403.93	0.51	0	37	425	417	412	404	399	414	401	180	122	100	260	1	1	180057504	733	-4.52	1.88	12	0.02	-90.00	216.00	1185	20221227	-65.65	395	20231204	3.04	982	-58.55	20230113	395	3.04	20231204	1185	-65.65	20221227	395	3.04	20231204	0.00	N	151910	100	180 억		914194	N	N	0	N	00	N
66	20231218	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-6	5	-1.45	65727436	159816	98.76	411	420	407	539	291	415	411.37	0.51	0	-13305	443	428	421	406	399	425	403	180	124	100	270	1	1	180057504	736	-4.54	1.89	12	0.09	-90.00	216.00	1200	20221214	-65.92	395	20231204	3.54	982	-58.35	20230113	395	3.54	20231204	1185	-65.49	20221227	395	3.54	20231204	0.00	N	151910	100	180 억		925449	N	N	0	N	00	N
67	20231218	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	-1	5	-0.24	52069854	126556	78.20	411	420	407	539	291	415	411.44	0.51	0	-9743	443	428	421	406	399	425	403	180	124	100	270	1	1	180057504	745	-4.60	1.92	12	0.07	-90.00	216.00	1200	20221214	-65.50	395	20231204	4.81	982	-57.84	20230113	395	4.81	20231204	1185	-65.06	20221227	395	4.81	20231204	0.00	N	151910	100	180 억		925449	N	N	0	N	00	N
68	20231218	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	-2	5	-0.48	45009924	109474	67.65	411	420	407	539	291	415	411.15	0.51	0	-7738	443	428	421	406	399	425	403	180	124	100	270	1	1	180057504	744	-4.59	1.91	12	0.06	-90.00	216.00	1200	20221214	-65.58	395	20231204	4.56	982	-57.94	20230113	395	4.56	20231204	1185	-65.15	20221227	395	4.56	20231204	0.00	N	151910	100	180 억		925449	N	N	0	N	00	N
69	20231218	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	-5	5	-1.20	35498776	86308	53.33	411	420	407	539	291	415	411.30	0.51	0	-4907	443	428	421	406	399	425	403	180	124	100	270	1	1	180057504	738	-4.56	1.90	12	0.05	-90.00	216.00	1200	20221214	-65.83	395	20231204	3.80	982	-58.25	20230113	395	3.80	20231204	1185	-65.40	20221227	395	3.80	20231204	0.00	N	151910	100	180 억		925449	N	N	0	N	00	N
70	20231218	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	-5	5	-1.20	23723260	57560	35.57	411	420	407	539	291	415	412.15	0.51	0	-3019	443	428	421	406	399	425	403	180	124	100	270	1	1	180057504	738	-4.56	1.90	12	0.03	-90.00	216.00	1200	20221214	-65.83	395	20231204	3.80	982	-58.25	20230113	395	3.80	20231204	1185	-65.40	20221227	395	3.80	20231204	0.00	N	151910	100	180 억		925449	N	N	0	N	00	N
71	20231218	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-4	5	-0.96	21220051	51489	31.82	411	420	407	539	291	415	412.13	0.51	0	-2178	443	428	421	406	399	425	403	180	124	100	270	1	1	180057504	740	-4.57	1.90	12	0.03	-90.00	216.00	1200	20221214	-65.75	395	20231204	4.05	982	-58.15	20230113	395	4.05	20231204	1185	-65.32	20221227	395	4.05	20231204	0.00	N	151910	100	180 억		925449	N	N	0	N	00	N
72	20231218	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	0	3	0.00	10822281	26178	16.18	411	420	409	539	291	415	413.41	0.51	0	-3951	443	428	421	406	399	425	403	180	124	100	270	1	1	180057504	747	-4.61	1.92	12	0.01	-90.00	216.00	1200	20221214	-65.42	395	20231204	5.06	982	-57.74	20230113	395	5.06	20231204	1185	-64.98	20221227	395	5.06	20231204	0.00	N	151910	100	180 억		925449	N	N	0	N	00	N
73	20231218	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	2	2	0.48	657779	1600	0.99	411	417	411	539	291	415	411.11	0.51	0	-237	443	428	421	406	399	425	403	180	124	100	270	1	1	180057504	751	-4.63	1.93	12	0.00	-90.00	216.00	1200	20221214	-65.25	395	20231204	5.57	982	-57.54	20230113	395	5.57	20231204	1185	-64.81	20221227	395	5.57	20231204	0.00	N	151910	100	180 억		925449	N	N	0	N	00	N
74	20231215	160825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	-15	5	-3.49	67841632	160678	9.64	432	436	414	559	301	430	422.25	0.52	0	-12401	506	468	434	396	362	487	415	180	129	100	280	1	1	180057504	747	-4.61	1.92	12	0.09	-90.00	216.00	1200	20221214	-65.42	395	20231204	5.06	982	-57.74	20230113	395	5.06	20231204	1185	-64.98	20221227	395	5.06	20231204	0.00	N	151910	100	180 억		935040	N	N	0	N	00	N
75	20231215	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	-12	5	-2.79	59278062	140064	8.41	432	436	416	559	301	430	423.22	0.52	0	-6297	506	468	434	396	362	487	415	180	129	100	280	1	1	180057504	753	-4.64	1.94	12	0.08	-90.00	216.00	1200	20221214	-65.17	395	20231204	5.82	982	-57.43	20230113	395	5.82	20231204	1185	-64.73	20221227	395	5.82	20231204	0.00	N	151910	100	180 억		935040	N	N	0	N	00	N
76	20231215	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-4	5	-0.93	50090098	118059	7.08	432	436	418	559	301	430	424.28	0.52	0	-11992	506	468	434	396	362	487	415	180	129	100	280	1	1	180057504	767	-4.73	1.97	12	0.07	-90.00	216.00	1200	20221214	-64.50	395	20231204	7.85	982	-56.62	20230113	395	7.85	20231204	1185	-64.05	20221227	395	7.85	20231204	0.00	N	151910	100	180 억		935040	N	N	0	N	00	N
77	20231215	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-4	5	-0.93	37937524	89198	5.35	432	436	422	559	301	430	425.32	0.52	0	-4143	506	468	434	396	362	487	415	180	129	100	280	1	1	180057504	767	-4.73	1.97	12	0.05	-90.00	216.00	1200	20221214	-64.50	395	20231204	7.85	982	-56.62	20230113	395	7.85	20231204	1185	-64.05	20221227	395	7.85	20231204	0.00	N	151910	100	180 억		935040	N	N	0	N	00	N
78	20231215	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-4	5	-0.93	29950298	70353	4.22	432	436	423	559	301	430	425.71	0.52	0	6742	506	468	434	396	362	487	415	180	129	100	280	1	1	180057504	767	-4.73	1.97	12	0.04	-90.00	216.00	1200	20221214	-64.50	395	20231204	7.85	982	-56.62	20230113	395	7.85	20231204	1185	-64.05	20221227	395	7.85	20231204	0.00	N	151910	100	180 억		935040	N	N	0	N	00	N
79	20231215	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-2	5	-0.47	28671471	67343	4.04	432	436	423	559	301	430	425.75	0.52	0	7374	506	468	434	396	362	487	415	180	129	100	280	1	1	180057504	771	-4.76	1.98	12	0.04	-90.00	216.00	1200	20221214	-64.33	395	20231204	8.35	982	-56.42	20230113	395	8.35	20231204	1185	-63.88	20221227	395	8.35	20231204	0.00	N	151910	100	180 억		935040	N	N	0	N	00	N
80	20231215	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-4	5	-0.93	20512238	48281	2.90	432	436	423	559	301	430	424.85	0.52	0	13591	506	468	434	396	362	487	415	180	129	100	280	1	1	180057504	767	-4.73	1.97	12	0.03	-90.00	216.00	1200	20221214	-64.50	395	20231204	7.85	982	-56.62	20230113	395	7.85	20231204	1185	-64.05	20221227	395	7.85	20231204	0.00	N	151910	100	180 억		935040	N	N	0	N	00	N
81	20231215	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	0	3	0.00	2787158	6542	0.39	432	432	423	559	301	430	426.04	0.52	0	189	506	468	434	396	362	487	415	180	129	100	280	1	1	180057504	774	-4.78	1.99	12	0.00	-90.00	216.00	1200	20221214	-64.17	395	20231204	8.86	982	-56.21	20230113	395	8.86	20231204	1185	-63.71	20221227	395	8.86	20231204	0.00	N	151910	100	180 억		935040	N	N	0	N	00	N
82	20231214	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	30	2	7.50	720269061	1665731	555.77	400	472	400	520	280	400	432.41	0.46	0	115051	421	410	405	394	389	408	392	180	120	100	260	1	1	180057504	774	-4.78	1.99	12	0.93	-90.00	216.00	1200	20221214	-64.17	395	20231204	8.86	982	-56.21	20230113	395	8.86	20231204	1200	-64.17	20221214	395	8.86	20231204	0.00	N	151910	100	180 억		822803	N	N	0	N	00	N
83	20231214	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	30	2	7.50	690649762	1596700	532.74	400	472	400	520	280	400	432.55	0.46	0	112600	421	410	405	394	389	408	392	180	120	100	260	1	1	180057504	774	-4.78	1.99	12	0.89	-90.00	216.00	1200	20221214	-64.17	395	20231204	8.86	982	-56.21	20230113	395	8.86	20231204	1200	-64.17	20221214	395	8.86	20231204	0.00	N	151910	100	180 억		822803	N	N	0	N	00	N
84	20231214	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	26	2	6.50	643859946	1487593	496.33	400	472	400	520	280	400	432.82	0.46	0	103966	421	410	405	394	389	408	392	180	120	100	260	1	1	180057504	767	-4.73	1.97	12	0.83	-90.00	216.00	1200	20221214	-64.50	395	20231204	7.85	982	-56.62	20230113	395	7.85	20231204	1200	-64.50	20221214	395	7.85	20231204	0.00	N	151910	100	180 억		822803	N	N	0	N	00	N
85	20231214	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	27	2	6.75	615553875	1421117	474.15	400	472	400	520	280	400	433.15	0.46	0	99031	421	410	405	394	389	408	392	180	120	100	260	1	1	180057504	769	-4.74	1.98	12	0.79	-90.00	216.00	1200	20221214	-64.42	395	20231204	8.10	982	-56.52	20230113	395	8.10	20231204	1200	-64.42	20221214	395	8.10	20231204	0.00	N	151910	100	180 억		822803	N	N	0	N	00	N
86	20231214	120859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	29	2	7.25	549876483	1267476	422.89	400	472	400	520	280	400	433.84	0.46	0	68755	421	410	405	394	389	408	392	180	120	100	260	1	1	180057504	772	-4.77	1.99	12	0.70	-90.00	216.00	1200	20221214	-64.25	395	20231204	8.61	982	-56.31	20230113	395	8.61	20231204	1200	-64.25	20221214	395	8.61	20231204	0.00	N	151910	100	180 억		822803	N	N	0	N	00	N
87	20231214	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	423	23	2	5.75	493512008	1133850	378.31	400	472	400	520	280	400	435.25	0.46	0	66228	421	410	405	394	389	408	392	180	120	100	260	1	1	180057504	762	-4.70	1.96	12	0.63	-90.00	216.00	1200	20221214	-64.75	395	20231204	7.09	982	-56.92	20230113	395	7.09	20231204	1200	-64.75	20221214	395	7.09	20231204	0.00	N	151910	100	180 억		822803	N	N	0	N	00	N
88	20231214	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	26	2	6.50	38266624	91405	30.50	400	431	400	520	280	400	418.65	0.46	0	2924	421	410	405	394	389	408	392	180	120	100	260	1	1	180057504	767	-4.73	1.97	12	0.05	-90.00	216.00	1200	20221214	-64.50	395	20231204	7.85	982	-56.62	20230113	395	7.85	20231204	1200	-64.50	20221214	395	7.85	20231204	0.00	N	151910	100	180 억		822803	N	N	0	N	00	N
89	20231214	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	6	2	1.50	732110	1822	0.61	400	406	400	520	280	400	401.82	0.46	0	511	421	410	405	394	389	408	392	180	120	100	260	1	1	180057504	731	-4.51	1.88	12	0.00	-90.00	216.00	1200	20221214	-66.17	395	20231204	2.78	982	-58.66	20230113	395	2.78	20231204	1200	-66.17	20221214	395	2.78	20231204	0.00	N	151910	100	180 억		822803	N	N	0	N	00	N
90	20231213	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-10	5	-2.44	118280780	292946	122.51	416	416	400	533	287	410	403.76	0.47	0	-24587	423	416	413	406	403	415	405	180	123	100	270	1	1	180057504	720	-4.44	1.85	12	0.16	-90.00	216.00	1200	20221214	-66.67	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1200	-66.67	20221214	395	1.27	20231204	0.00	N	151910	100	180 억		847415	N	N	0	N	00	N
91	20231213	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	-7	5	-1.71	99821499	246870	103.24	416	416	400	533	287	410	404.35	0.47	0	-18313	423	416	413	406	403	415	405	180	123	100	270	1	1	180057504	726	-4.48	1.87	12	0.14	-90.00	216.00	1200	20221214	-66.42	395	20231204	2.03	982	-58.96	20230113	395	2.03	20231204	1200	-66.42	20221214	395	2.03	20231204	0.00	N	151910	100	180 억		847415	N	N	0	N	00	N
92	20231213	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-6	5	-1.46	86725673	214275	89.61	416	416	400	533	287	410	404.74	0.47	0	-14518	423	416	413	406	403	415	405	180	123	100	270	1	1	180057504	727	-4.49	1.87	12	0.12	-90.00	216.00	1200	20221214	-66.33	395	20231204	2.28	982	-58.86	20230113	395	2.28	20231204	1200	-66.33	20221214	395	2.28	20231204	0.00	N	151910	100	180 억		847415	N	N	0	N	00	N
93	20231213	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	-8	5	-1.95	76356915	188603	78.88	416	416	400	533	287	410	404.86	0.47	0	-14701	423	416	413	406	403	415	405	180	123	100	270	1	1	180057504	724	-4.47	1.86	12	0.10	-90.00	216.00	1200	20221214	-66.50	395	20231204	1.77	982	-59.06	20230113	395	1.77	20231204	1200	-66.50	20221214	395	1.77	20231204	0.00	N	151910	100	180 억		847415	N	N	0	N	00	N
94	20231213	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-6	5	-1.46	49580857	121994	51.02	416	416	403	533	287	410	406.42	0.47	0	-8801	423	416	413	406	403	415	405	180	123	100	270	1	1	180057504	727	-4.49	1.87	12	0.07	-90.00	216.00	1200	20221214	-66.33	395	20231204	2.28	982	-58.86	20230113	395	2.28	20231204	1200	-66.33	20221214	395	2.28	20231204	0.00	N	151910	100	180 억		847415	N	N	0	N	00	N
95	20231213	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	0	3	0.00	36654924	90042	37.66	416	416	405	533	287	410	407.09	0.47	0	-9378	423	416	413	406	403	415	405	180	123	100	270	1	1	180057504	738	-4.56	1.90	12	0.05	-90.00	216.00	1200	20221214	-65.83	395	20231204	3.80	982	-58.25	20230113	395	3.80	20231204	1200	-65.83	20221214	395	3.80	20231204	0.00	N	151910	100	180 억		847415	N	N	0	N	00	N
96	20231213	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	-3	5	-0.73	34563149	84923	35.52	416	416	405	533	287	410	406.99	0.47	0	-7915	423	416	413	406	403	415	405	180	123	100	270	1	1	180057504	733	-4.52	1.88	12	0.05	-90.00	216.00	1200	20221214	-66.08	395	20231204	3.04	982	-58.55	20230113	395	3.04	20231204	1200	-66.08	20221214	395	3.04	20231204	0.00	N	151910	100	180 억		847415	N	N	0	N	00	N
97	20231213	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-1	5	-0.24	7722883	18831	7.88	416	416	409	533	287	410	410.12	0.47	0	48	423	416	413	406	403	415	405	180	123	100	270	1	1	180057504	736	-4.54	1.89	12	0.01	-90.00	216.00	1200	20221214	-65.92	395	20231204	3.54	982	-58.35	20230113	395	3.54	20231204	1200	-65.92	20221214	395	3.54	20231204	0.00	N	151910	100	180 억		847415	N	N	0	N	00	N
98	20231212	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	-4	5	-0.97	97744155	237241	217.83	414	420	410	538	290	414	412.00	0.47	0	934	424	418	416	410	408	418	410	180	124	100	270	1	1	180057504	738	-4.56	1.90	12	0.13	-90.00	216.00	1200	20221214	-65.83	395	20231204	3.80	982	-58.25	20230113	395	3.80	20231204	1200	-65.83	20221214	395	3.80	20231204	0.00	N	151910	100	180 억		846479	N	N	0	N	00	N
99	20231212	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	1	2	0.24	75210050	182398	167.48	414	420	410	538	290	414	412.34	0.47	0	6557	424	418	416	410	408	418	410	180	124	100	270	1	1	180057504	747	-4.61	1.92	12	0.10	-90.00	216.00	1200	20221214	-65.42	395	20231204	5.06	982	-57.74	20230113	395	5.06	20231204	1200	-65.42	20221214	395	5.06	20231204	0.00	N	151910	100	180 억		846479	N	N	0	N	00	N
100	20231212	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-2	5	-0.48	70220931	170349	156.41	414	420	410	538	290	414	412.22	0.47	0	7402	424	418	416	410	408	418	410	180	124	100	270	1	1	180057504	742	-4.58	1.91	12	0.09	-90.00	216.00	1200	20221214	-65.67	395	20231204	4.30	982	-58.04	20230113	395	4.30	20231204	1200	-65.67	20221214	395	4.30	20231204	0.00	N	151910	100	180 억		846479	N	N	0	N	00	N
101	20231212	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	2	2	0.48	54481841	132277	121.46	414	420	410	538	290	414	411.88	0.47	0	1638	424	418	416	410	408	418	410	180	124	100	270	1	1	180057504	749	-4.62	1.93	12	0.07	-90.00	216.00	1200	20221214	-65.33	395	20231204	5.32	982	-57.64	20230113	395	5.32	20231204	1200	-65.33	20221214	395	5.32	20231204	0.00	N	151910	100	180 억		846479	N	N	0	N	00	N
102	20231212	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	2	2	0.48	50030113	121602	111.65	414	416	410	538	290	414	411.43	0.47	0	1760	424	418	416	410	408	418	410	180	124	100	270	1	1	180057504	749	-4.62	1.93	12	0.07	-90.00	216.00	1200	20221214	-65.33	395	20231204	5.32	982	-57.64	20230113	395	5.32	20231204	1200	-65.33	20221214	395	5.32	20231204	0.00	N	151910	100	180 억		846479	N	N	0	N	00	N
103	20231212	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	-1	5	-0.24	44385155	107996	99.16	414	414	410	538	290	414	410.99	0.47	0	2438	424	418	416	410	408	418	410	180	124	100	270	1	1	180057504	744	-4.59	1.91	12	0.06	-90.00	216.00	1200	20221214	-65.58	395	20231204	4.56	982	-57.94	20230113	395	4.56	20231204	1200	-65.58	20221214	395	4.56	20231204	0.00	N	151910	100	180 억		846479	N	N	0	N	00	N
104	20231212	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-2	5	-0.48	25190865	61219	56.21	414	414	410	538	290	414	411.49	0.47	0	2148	424	418	416	410	408	418	410	180	124	100	270	1	1	180057504	742	-4.58	1.91	12	0.03	-90.00	216.00	1200	20221214	-65.67	395	20231204	4.30	982	-58.04	20230113	395	4.30	20231204	1200	-65.67	20221214	395	4.30	20231204	0.00	N	151910	100	180 억		846479	N	N	0	N	00	N
105	20231212	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	-4	5	-0.97	6212200	15090	13.86	414	414	410	538	290	414	411.68	0.47	0	2640	424	418	416	410	408	418	410	180	124	100	270	1	1	180057504	738	-4.56	1.90	12	0.01	-90.00	216.00	1200	20221214	-65.83	395	20231204	3.80	982	-58.25	20230113	395	3.80	20231204	1200	-65.83	20221214	395	3.80	20231204	0.00	N	151910	100	180 억		846479	N	N	0	N	00	N
106	20231211	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	-4	5	-0.96	45273830	108878	30.16	418	422	414	543	293	418	415.82	0.47	-1847	-6716	434	426	418	410	402	422	406	180	125	100	270	1	1	180057504	745	-4.60	1.92	12	0.06	-90.00	216.00	1200	20221207	-65.50	395	20231204	4.81	982	-57.84	20230113	395	4.81	20231204	1200	-65.50	20221214	395	4.81	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
107	20231211	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-1	5	-0.24	39683062	95377	26.42	418	422	414	543	293	418	416.07	0.47	-1847	-6839	434	426	418	410	402	422	406	180	125	100	270	1	1	180057504	751	-4.63	1.93	12	0.05	-90.00	216.00	1200	20221207	-65.25	395	20231204	5.57	982	-57.54	20230113	395	5.57	20231204	1200	-65.25	20221214	395	5.57	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
108	20231211	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	-3	5	-0.72	37001987	88923	24.64	418	422	414	543	293	418	416.11	0.47	-1847	-4240	434	426	418	410	402	422	406	180	125	100	270	1	1	180057504	747	-4.61	1.92	12	0.05	-90.00	216.00	1200	20221207	-65.42	395	20231204	5.06	982	-57.74	20230113	395	5.06	20231204	1200	-65.42	20221214	395	5.06	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
109	20231211	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-1	5	-0.24	24520633	58870	16.31	418	422	414	543	293	418	416.52	0.47	-1847	-3431	434	426	418	410	402	422	406	180	125	100	270	1	1	180057504	751	-4.63	1.93	12	0.03	-90.00	216.00	1200	20221207	-65.25	395	20231204	5.57	982	-57.54	20230113	395	5.57	20231204	1200	-65.25	20221214	395	5.57	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
110	20231211	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-1	5	-0.24	19402963	46521	12.89	418	422	414	543	293	418	417.08	0.47	-1847	-3173	434	426	418	410	402	422	406	180	125	100	270	1	1	180057504	751	-4.63	1.93	12	0.03	-90.00	216.00	1200	20221207	-65.25	395	20231204	5.57	982	-57.54	20230113	395	5.57	20231204	1200	-65.25	20221214	395	5.57	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
111	20231211	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	1	2	0.24	14894166	35668	9.88	418	422	414	543	293	418	417.58	0.47	-1847	-2970	434	426	418	410	402	422	406	180	125	100	270	1	1	180057504	754	-4.66	1.94	12	0.02	-90.00	216.00	1200	20221207	-65.08	395	20231204	6.08	982	-57.33	20230113	395	6.08	20231204	1200	-65.08	20221214	395	6.08	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
112	20231211	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	422	4	2	0.96	8441027	20208	5.60	418	422	414	543	293	418	417.71	0.47	-1847	-2243	434	426	418	410	402	422	406	180	125	100	270	1	1	180057504	760	-4.69	1.95	12	0.01	-90.00	216.00	1200	20221207	-64.83	395	20231204	6.84	982	-57.03	20230113	395	6.84	20231204	1200	-64.83	20221214	395	6.84	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
113	20231211	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	-2	5	-0.48	313790	752	0.21	418	420	416	543	293	418	417.27	0.47	-1847	-51	434	426	418	410	402	422	406	180	125	100	270	1	1	180057504	749	-4.62	1.93	12	0.00	-90.00	216.00	1200	20221207	-65.33	395	20231204	5.32	982	-57.64	20230113	395	5.32	20231204	1200	-65.33	20221214	395	5.32	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
114	20231208	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	418	-8	5	-1.88	149940787	360880	111.83	426	426	410	553	299	426	415.49	0.47	0	1847	442	434	427	419	412	430	415	180	127	100	280	1	1	180057504	753	-4.64	1.94	12	0.20	-90.00	216.00	1210	20221206	-65.45	395	20231204	5.82	982	-57.43	20230113	395	5.82	20231204	1200	-65.17	20221214	395	5.82	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
115	20231208	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	-7	5	-1.64	149417451	359628	111.44	426	426	410	553	299	426	415.48	0.47	0	2548	442	434	427	419	412	430	415	180	127	100	280	1	1	180057504	754	-4.66	1.94	12	0.20	-90.00	216.00	1210	20221206	-65.37	395	20231204	6.08	982	-57.33	20230113	395	6.08	20231204	1200	-65.08	20221214	395	6.08	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
116	20231208	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	419	-7	5	-1.64	144759216	348506	108.00	426	426	410	553	299	426	415.37	0.47	0	4345	442	434	427	419	412	430	415	180	127	100	280	1	1	180057504	754	-4.66	1.94	12	0.19	-90.00	216.00	1210	20221206	-65.37	395	20231204	6.08	982	-57.33	20230113	395	6.08	20231204	1200	-65.08	20221214	395	6.08	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
117	20231208	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-15	5	-3.52	118120156	284256	88.09	426	426	410	553	299	426	415.54	0.47	0	8808	442	434	427	419	412	430	415	180	127	100	280	1	1	180057504	740	-4.57	1.90	12	0.16	-90.00	216.00	1210	20221206	-66.03	395	20231204	4.05	982	-58.15	20230113	395	4.05	20231204	1200	-65.75	20221214	395	4.05	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
118	20231208	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-14	5	-3.29	107772394	259110	80.29	426	426	410	553	299	426	415.93	0.47	0	11435	442	434	427	419	412	430	415	180	127	100	280	1	1	180057504	742	-4.58	1.91	12	0.14	-90.00	216.00	1210	20221206	-65.95	395	20231204	4.30	982	-58.04	20230113	395	4.30	20231204	1200	-65.67	20221214	395	4.30	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
119	20231208	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	412	-14	5	-3.29	99152294	238196	73.81	426	426	410	553	299	426	416.26	0.47	0	13184	442	434	427	419	412	430	415	180	127	100	280	1	1	180057504	742	-4.58	1.91	12	0.13	-90.00	216.00	1210	20221206	-65.95	395	20231204	4.30	982	-58.04	20230113	395	4.30	20231204	1200	-65.67	20221214	395	4.30	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
120	20231208	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	0	3	0.00	9021468	21369	6.62	426	426	421	553	299	426	422.18	0.47	0	3762	442	434	427	419	412	430	415	180	127	100	280	1	1	180057504	767	-4.73	1.97	12	0.01	-90.00	216.00	1210	20221206	-64.79	395	20231204	7.85	982	-56.62	20230113	395	7.85	20231204	1200	-64.50	20221214	395	7.85	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
121	20231208	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-5	5	-1.17	5235615	12424	3.85	426	426	421	553	299	426	421.41	0.47	0	4836	442	434	427	419	412	430	415	180	127	100	280	1	1	180057504	758	-4.68	1.95	12	0.01	-90.00	216.00	1210	20221206	-65.21	395	20231204	6.58	982	-57.13	20230113	395	6.58	20231204	1200	-64.92	20221214	395	6.58	20231204	0.00	N	151910	100	180 억		851725	N	N	0	N	00	N
122	20231207	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	426	-4	5	-0.93	137151964	322595	9.46	430	435	420	559	301	430	425.15	0.45	0	39728	516	473	437	394	358	494	415	180	129	100	280	1	1	180057504	767	-4.73	1.97	12	0.18	-90.00	216.00	1250	20221205	-65.92	395	20231204	7.85	982	-56.62	20230113	395	7.85	20231204	1200	-64.50	20221207	395	7.85	20231204	0.00	N	151910	100	180 억		811772	N	N	0	N	00	N
123	20231207	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	422	-8	5	-1.86	133824275	314758	9.23	430	435	420	559	301	430	425.17	0.45	0	41997	516	473	437	394	358	494	415	180	129	100	280	1	1	180057504	760	-4.69	1.95	12	0.17	-90.00	216.00	1250	20221205	-66.24	395	20231204	6.84	982	-57.03	20230113	395	6.84	20231204	1200	-64.83	20221207	395	6.84	20231204	0.00	N	151910	100	180 억		811772	N	N	0	N	00	N
124	20231207	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-6	5	-1.40	115604875	271525	7.96	430	435	420	559	301	430	425.76	0.45	0	40174	516	473	437	394	358	494	415	180	129	100	280	1	1	180057504	763	-4.71	1.96	12	0.15	-90.00	216.00	1250	20221205	-66.08	395	20231204	7.34	982	-56.82	20230113	395	7.34	20231204	1200	-64.67	20221207	395	7.34	20231204	0.00	N	151910	100	180 억		811772	N	N	0	N	00	N
125	20231207	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	-1	5	-0.23	108976847	256042	7.51	430	435	420	559	301	430	425.62	0.45	0	43723	516	473	437	394	358	494	415	180	129	100	280	1	1	180057504	772	-4.77	1.99	12	0.14	-90.00	216.00	1250	20221205	-65.68	395	20231204	8.61	982	-56.31	20230113	395	8.61	20231204	1200	-64.25	20221207	395	8.61	20231204	0.00	N	151910	100	180 억		811772	N	N	0	N	00	N
126	20231207	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	-6	5	-1.40	101404957	238261	6.99	430	435	420	559	301	430	425.60	0.45	0	48484	516	473	437	394	358	494	415	180	129	100	280	1	1	180057504	763	-4.71	1.96	12	0.13	-90.00	216.00	1250	20221205	-66.08	395	20231204	7.34	982	-56.82	20230113	395	7.34	20231204	1200	-64.67	20221207	395	7.34	20231204	0.00	N	151910	100	180 억		811772	N	N	0	N	00	N
127	20231207	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	422	-8	5	-1.86	96243197	226065	6.63	430	435	420	559	301	430	425.73	0.45	0	48983	516	473	437	394	358	494	415	180	129	100	280	1	1	180057504	760	-4.69	1.95	12	0.13	-90.00	216.00	1250	20221205	-66.24	395	20231204	6.84	982	-57.03	20230113	395	6.84	20231204	1200	-64.83	20221207	395	6.84	20231204	0.00	N	151910	100	180 억		811772	N	N	0	N	00	N
128	20231207	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	428	-2	5	-0.47	75342996	176447	5.18	430	435	422	559	301	430	427.00	0.45	0	58226	516	473	437	394	358	494	415	180	129	100	280	1	1	180057504	771	-4.76	1.98	12	0.10	-90.00	216.00	1250	20221205	-65.76	395	20231204	8.35	982	-56.42	20230113	395	8.35	20231204	1200	-64.33	20221207	395	8.35	20231204	0.00	N	151910	100	180 억		811772	N	N	0	N	00	N
129	20231207	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	2	2	0.47	28492755	66382	1.95	430	435	428	559	301	430	429.22	0.45	0	42263	516	473	437	394	358	494	415	180	129	100	280	1	1	180057504	778	-4.80	2.00	12	0.04	-90.00	216.00	1250	20221205	-65.44	395	20231204	9.37	982	-56.01	20230113	395	9.37	20231204	1200	-64.00	20221207	395	9.37	20231204	0.00	N	151910	100	180 억		811772	N	N	0	N	00	N
130	20231206	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	430	31	2	7.77	1522684913	3402071	1479.52	411	480	401	518	280	399	447.65	0.50	0	-82483	409	404	400	395	391	402	393	180	119	100	260	1	1	180057504	774	-4.78	1.99	12	1.89	-90.00	216.00	1315	20221202	-67.30	395	20231204	8.86	982	-56.21	20230113	395	8.86	20231204	1210	-64.46	20221206	395	8.86	20231204	0.00	N	151910	100	180 억		894260	N	N	0	N	00	N
131	20231206	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	423	24	2	6.02	1504367455	3359461	1460.99	411	480	401	518	280	399	447.80	0.50	0	-83228	409	404	400	395	391	402	393	180	119	100	260	1	1	180057504	762	-4.70	1.96	12	1.87	-90.00	216.00	1315	20221202	-67.83	395	20231204	7.09	982	-56.92	20230113	395	7.09	20231204	1210	-65.04	20221206	395	7.09	20231204	0.00	N	151910	100	180 억		894260	N	N	0	N	00	N
132	20231206	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	25	2	6.27	1483116155	3309638	1439.32	411	480	401	518	280	399	448.12	0.50	0	-83590	409	404	400	395	391	402	393	180	119	100	260	1	1	180057504	763	-4.71	1.96	12	1.84	-90.00	216.00	1315	20221202	-67.76	395	20231204	7.34	982	-56.82	20230113	395	7.34	20231204	1210	-64.96	20221206	395	7.34	20231204	0.00	N	151910	100	180 억		894260	N	N	0	N	00	N
133	20231206	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	423	24	2	6.02	1456946239	3247561	1412.33	411	480	401	518	280	399	448.63	0.50	0	-91264	409	404	400	395	391	402	393	180	119	100	260	1	1	180057504	762	-4.70	1.96	12	1.80	-90.00	216.00	1315	20221202	-67.83	395	20231204	7.09	982	-56.92	20230113	395	7.09	20231204	1210	-65.04	20221206	395	7.09	20231204	0.00	N	151910	100	180 억		894260	N	N	0	N	00	N
134	20231206	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	25	2	6.27	1415717592	3149289	1369.59	411	480	401	518	280	399	449.54	0.50	0	-99956	409	404	400	395	391	402	393	180	119	100	260	1	1	180057504	763	-4.71	1.96	12	1.75	-90.00	216.00	1315	20221202	-67.76	395	20231204	7.34	982	-56.82	20230113	395	7.34	20231204	1210	-64.96	20221206	395	7.34	20231204	0.00	N	151910	100	180 억		894260	N	N	0	N	00	N
135	20231206	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	424	25	2	6.27	1320041584	2923121	1271.23	411	480	401	518	280	399	451.59	0.50	0	-122586	409	404	400	395	391	402	393	180	119	100	260	1	1	180057504	763	-4.71	1.96	12	1.62	-90.00	216.00	1315	20221202	-67.76	395	20231204	7.34	982	-56.82	20230113	395	7.34	20231204	1210	-64.96	20221206	395	7.34	20231204	0.00	N	151910	100	180 억		894260	N	N	0	N	00	N
136	20231206	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	35	2	8.77	83489662	198408	86.29	411	440	401	518	280	399	420.80	0.50	0	19891	409	404	400	395	391	402	393	180	119	100	260	1	1	180057504	781	-4.82	2.01	12	0.11	-90.00	216.00	1315	20221202	-67.00	395	20231204	9.87	982	-55.80	20230113	395	9.87	20231204	1210	-64.13	20221206	395	9.87	20231204	0.00	N	151910	100	180 억		894260	N	N	0	N	00	N
137	20231206	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	7	2	1.75	3641153	8973	3.90	411	411	401	518	280	399	405.79	0.50	0	2815	409	404	400	395	391	402	393	180	119	100	260	1	1	180057504	731	-4.51	1.88	12	0.00	-90.00	216.00	1315	20221202	-69.13	395	20231204	2.78	982	-58.66	20230113	395	2.78	20231204	1210	-66.45	20221206	395	2.78	20231204	0.00	N	151910	100	180 억		894260	N	N	0	N	00	N
138	20231205	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	-3	5	-0.75	91628456	228939	54.57	405	405	396	522	282	402	400.23	0.51	0	-22947	410	405	400	395	390	403	393	180	120	100	260	1	1	180057504	718	-4.43	1.85	12	0.13	-90.00	216.00	1360	20221201	-70.66	395	20231204	1.01	982	-59.37	20230113	395	1.01	20231204	1250	-68.08	20221205	395	1.01	20231204	0.00	N	151910	100	180 억		917232	N	N	0	N	00	N
139	20231205	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-2	5	-0.50	88004246	219879	52.41	405	405	396	522	282	402	400.24	0.51	0	-22835	410	405	400	395	390	403	393	180	120	100	260	1	1	180057504	720	-4.44	1.85	12	0.12	-90.00	216.00	1360	20221201	-70.59	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1250	-68.00	20221205	395	1.27	20231204	0.00	N	151910	100	180 억		917232	N	N	0	N	00	N
140	20231205	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	-1	5	-0.25	83289253	208101	49.61	405	405	396	522	282	402	400.23	0.51	0	-18858	410	405	400	395	390	403	393	180	120	100	260	1	1	180057504	722	-4.46	1.86	12	0.12	-90.00	216.00	1360	20221201	-70.51	395	20231204	1.52	982	-59.16	20230113	395	1.52	20231204	1250	-67.92	20221205	395	1.52	20231204	0.00	N	151910	100	180 억		917232	N	N	0	N	00	N
141	20231205	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	398	-4	5	-1.00	77803064	194382	46.34	405	405	396	522	282	402	400.26	0.51	0	-14794	410	405	400	395	390	403	393	180	120	100	260	1	1	180057504	717	-4.42	1.84	12	0.11	-90.00	216.00	1360	20221201	-70.74	395	20231204	0.76	982	-59.47	20230113	395	0.76	20231204	1250	-68.16	20221205	395	0.76	20231204	0.00	N	151910	100	180 억		917232	N	N	0	N	00	N
142	20231205	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	-1	5	-0.25	49344590	122993	29.32	405	405	398	522	282	402	401.20	0.51	0	-14186	410	405	400	395	390	403	393	180	120	100	260	1	1	180057504	722	-4.46	1.86	12	0.07	-90.00	216.00	1360	20221201	-70.51	395	20231204	1.52	982	-59.16	20230113	395	1.52	20231204	1250	-67.92	20221205	395	1.52	20231204	0.00	N	151910	100	180 억		917232	N	N	0	N	00	N
143	20231205	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-2	5	-0.50	45042931	112229	26.75	405	405	398	522	282	402	401.35	0.51	0	-12384	410	405	400	395	390	403	393	180	120	100	260	1	1	180057504	720	-4.44	1.85	12	0.06	-90.00	216.00	1360	20221201	-70.59	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1250	-68.00	20221205	395	1.27	20231204	0.00	N	151910	100	180 억		917232	N	N	0	N	00	N
144	20231205	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	2	2	0.50	33332300	83017	19.79	405	405	398	522	282	402	401.51	0.51	0	-12227	410	405	400	395	390	403	393	180	120	100	260	1	1	180057504	727	-4.49	1.87	12	0.05	-90.00	216.00	1360	20221201	-70.29	395	20231204	2.28	982	-58.86	20230113	395	2.28	20231204	1250	-67.68	20221205	395	2.28	20231204	0.00	N	151910	100	180 억		917232	N	N	0	N	00	N
145	20231205	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	-3	5	-0.75	1336477	3335	0.79	405	405	398	522	282	402	400.74	0.51	0	-3188	410	405	400	395	390	403	393	180	120	100	260	1	1	180057504	718	-4.43	1.85	12	0.00	-90.00	216.00	1360	20221201	-70.66	395	20231204	1.01	982	-59.37	20230113	395	1.01	20231204	1250	-68.08	20221205	395	1.01	20231204	0.00	N	151910	100	180 억		917232	N	N	0	N	00	N
146	20231204	160730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	402	2	2	0.50	167760017	419382	97.60	405	405	395	520	280	400	400.02	0.52	0	-10405	416	408	403	395	390	405	392	180	120	100	260	1	1	180057504	724	-4.47	1.86	12	0.23	-90.00	216.00	1360	20221201	-70.44	395	20231204	1.77	982	-59.06	20230113	395	1.77	20231204	1250	-67.84	20221205	395	1.77	20231204	0.00	N	151910	100	180 억		927662	N	N	0	N	00	N
147	20231204	150734	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	399	-1	5	-0.25	162823221	407082	94.74	405	405	395	520	280	400	399.98	0.52	0	-10530	416	408	403	395	390	405	392	180	120	100	260	1	1	180057504	718	-4.43	1.85	12	0.23	-90.00	216.00	1360	20221201	-70.66	395	20231204	1.01	982	-59.37	20230113	395	1.01	20231204	1250	-68.08	20221205	395	1.01	20231204	0.00	N	151910	100	180 억		927662	N	N	0	N	00	N
148	20231204	140728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	0	3	0.00	128949974	322380	75.03	405	405	395	520	280	400	399.99	0.52	0	-7432	416	408	403	395	390	405	392	180	120	100	260	1	1	180057504	720	-4.44	1.85	12	0.18	-90.00	216.00	1360	20221201	-70.59	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1250	-68.00	20221205	395	1.27	20231204	0.00	N	151910	100	180 억		927662	N	N	0	N	00	N
149	20231204	130728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	0	3	0.00	119158406	297910	69.33	405	405	395	520	280	400	399.98	0.52	0	-6099	416	408	403	395	390	405	392	180	120	100	260	1	1	180057504	720	-4.44	1.85	12	0.17	-90.00	216.00	1360	20221201	-70.59	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1250	-68.00	20221205	395	1.27	20231204	0.00	N	151910	100	180 억		927662	N	N	0	N	00	N
150	20231204	120728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	0	3	0.00	107589590	269117	62.63	405	405	395	520	280	400	399.79	0.52	0	-6860	416	408	403	395	390	405	392	180	120	100	260	1	1	180057504	720	-4.44	1.85	12	0.15	-90.00	216.00	1360	20221201	-70.59	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1250	-68.00	20221205	395	1.27	20231204	0.00	N	151910	100	180 억		927662	N	N	0	N	00	N
151	20231204	110730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	401	1	2	0.25	99174813	248084	57.74	405	405	395	520	280	400	399.76	0.52	0	-6820	416	408	403	395	390	405	392	180	120	100	260	1	1	180057504	722	-4.46	1.86	12	0.14	-90.00	216.00	1360	20221201	-70.51	395	20231204	1.52	982	-59.16	20230113	395	1.52	20231204	1250	-67.92	20221205	395	1.52	20231204	0.00	N	151910	100	180 억		927662	N	N	0	N	00	N
152	20231204	100730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	0	3	0.00	31881179	79866	18.59	405	405	395	520	280	400	399.18	0.52	0	-8300	416	408	403	395	390	405	392	180	120	100	260	1	1	180057504	720	-4.44	1.85	12	0.04	-90.00	216.00	1360	20221201	-70.59	395	20231204	1.27	982	-59.27	20230113	395	1.27	20231204	1250	-68.00	20221205	395	1.27	20231204	0.00	N	151910	100	180 억		927662	N	N	0	N	00	N
153	20231204	090729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	397	-3	5	-0.75	6452889	16118	3.75	405	405	397	520	280	400	400.35	0.52	0	-8254	416	408	403	395	390	405	392	180	120	100	260	1	1	180057504	715	-4.41	1.84	12	0.01	-90.00	216.00	1360	20221201	-70.81	397	20231204	0.00	982	-59.57	20230113	397	0.00	20231204	1250	-68.24	20221205	397	0.00	20231204	0.00	N	151910	100	180 억		927662	N	N	0	N	00	N
154	20231201	160728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	-4	5	-0.99	172392244	428781	66.10	411	411	398	525	283	404	402.05	0.53	0	-17870	423	413	407	397	391	410	394	180	121	100	260	1	1	180057504	720	-4.44	1.85	12	0.24	-90.00	216.00	1360	20221201	-70.59	398	20231201	0.50	982	-59.27	20230113	398	0.50	20231201	1360	-70.59	20221201	398	0.50	20231201	0.00	N	151910	100	180 억		945552	N	N	0	N	00	N
155	20231201	150727	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	-4	5	-0.99	164857994	409924	63.20	411	411	398	525	283	404	402.17	0.53	0	-17775	423	413	407	397	391	410	394	180	121	100	260	1	1	180057504	720	-4.44	1.85	12	0.23	-90.00	216.00	1360	20221201	-70.59	398	20231201	0.50	982	-59.27	20230113	398	0.50	20231201	1360	-70.59	20221201	398	0.50	20231201	0.00	N	151910	100	180 억		945552	N	N	0	N	00	N
156	20231201	140727	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	-4	5	-0.99	138083394	343051	52.89	411	411	398	525	283	404	402.52	0.53	0	-10202	423	413	407	397	391	410	394	180	121	100	260	1	1	180057504	720	-4.44	1.85	12	0.19	-90.00	216.00	1360	20221201	-70.59	398	20231201	0.50	982	-59.27	20230113	398	0.50	20231201	1360	-70.59	20221201	398	0.50	20231201	0.00	N	151910	100	180 억		945552	N	N	0	N	00	N
157	20231201	130729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	400	-4	5	-0.99	129055835	320488	49.41	411	411	398	525	283	404	402.69	0.53	0	-7106	423	413	407	397	391	410	394	180	121	100	260	1	1	180057504	720	-4.44	1.85	12	0.18	-90.00	216.00	1360	20221201	-70.59	398	20231201	0.50	982	-59.27	20230113	398	0.50	20231201	1360	-70.59	20221201	398	0.50	20231201	0.00	N	151910	100	180 억		945552	N	N	0	N	00	N
158	20231201	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	0	3	0.00	60116273	148356	22.87	411	411	403	525	283	404	405.22	0.53	0	-3453	423	413	407	397	391	410	394	180	121	100	260	1	1	180057504	727	-4.49	1.87	12	0.08	-90.00	216.00	1360	20221201	-70.29	401	20231130	0.75	982	-58.86	20230113	401	0.75	20231130	1360	-70.29	20221201	401	0.75	20231130	0.00	N	151910	100	180 억		945552	N	N	0	N	00	N
159	20231201	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	0	3	0.00	44145948	108831	16.78	411	411	403	525	283	404	405.64	0.53	0	-379	423	413	407	397	391	410	394	180	121	100	260	1	1	180057504	727	-4.49	1.87	12	0.06	-90.00	216.00	1360	20221201	-70.29	401	20231130	0.75	982	-58.86	20230113	401	0.75	20231130	1360	-70.29	20221201	401	0.75	20231130	0.00	N	151910	100	180 억		945552	N	N	0	N	00	N
160	20231201	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	0	3	0.00	26783456	65855	10.15	411	411	403	525	283	404	406.70	0.53	0	-431	423	413	407	397	391	410	394	180	121	100	260	1	1	180057504	727	-4.49	1.87	12	0.04	-90.00	216.00	1360	20221201	-70.29	401	20231130	0.75	982	-58.86	20230113	401	0.75	20231130	1360	-70.29	20221201	401	0.75	20231130	0.00	N	151910	100	180 억		945552	N	N	0	N	00	N
161	20231201	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	4	2	0.99	11815358	28880	4.45	411	411	406	525	283	404	409.12	0.53	0	-191	423	413	407	397	391	410	394	180	121	100	260	1	1	180057504	735	-4.53	1.89	12	0.02	-90.00	216.00	1360	20221201	-70.00	401	20231130	1.75	982	-58.45	20230113	401	1.75	20231130	1360	-70.00	20221201	401	1.75	20231130	0.00	N	151910	100	180 억		945552	N	N	0	N	00	N