KissMeData/076610/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	160713	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
3	20231229	150709	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
4	20231229	140709	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
5	20231229	130709	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
6	20231229	120711	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
7	20231229	110641	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
8	20231229	100646	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
9	20231229	090647	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
10	20231228	160639	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
11	20231228	150646	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
12	20231228	140639	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
13	20231228	130639	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
14	20231228	120642	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
15	20231228	110642	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
16	20231228	100639	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
17	20231228	090640	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
18	20231227	160634	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
19	20231227	150643	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
20	20231227	140641	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
21	20231227	130636	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
22	20231227	120636	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
23	20231227	110640	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
24	20231227	100641	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
25	20231227	090642	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
26	20231226	160642	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
27	20231226	150639	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
28	20231226	140641	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
29	20231226	130640	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
30	20231226	120640	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
31	20231226	110643	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
32	20231226	100640	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
33	20231226	090641	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
34	20231222	160632	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
35	20231222	150629	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
36	20231222	140626	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
37	20231222	130629	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
38	20231222	120627	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
39	20231222	110629	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
40	20231222	100626	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
41	20231222	090627	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
42	20231221	160624	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
43	20231221	150626	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
44	20231221	140625	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
45	20231221	130624	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
46	20231221	120627	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
47	20231221	110627	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
48	20231221	100624	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
49	20231221	090625	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
50	20231220	160626	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
51	20231220	150659	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
52	20231220	140706	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
53	20231220	130702	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
54	20231220	120623	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
55	20231220	110626	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
56	20231220	100625	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
57	20231220	090624	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
58	20231219	160624	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
59	20231219	150627	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
60	20231219	140624	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
61	20231219	130627	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
62	20231219	120627	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
63	20231219	110626	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
64	20231219	100623	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
65	20231219	090622	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
66	20231218	160622	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
67	20231218	150623	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
68	20231218	140620	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
69	20231218	130621	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
70	20231218	120617	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
71	20231218	110620	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
72	20231218	100619	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
73	20231218	090616	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
74	20231215	160618	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	328	319	305	296	282	324	301	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
75	20231215	150621	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	328	319	305	296	282	324	301	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
76	20231215	140621	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	328	319	305	296	282	324	301	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
77	20231215	130617	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	328	319	305	296	282	324	301	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
78	20231215	120618	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	328	319	305	296	282	324	301	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
79	20231215	110613	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	328	319	305	296	282	324	301	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
80	20231215	100618	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	328	319	305	296	282	324	301	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
81	20231215	090619	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	328	319	305	296	282	324	301	636	93	500	0	1	1	127265994	397	-2.26	0.98	12	0.00	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
82	20231214	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	3	2	0.97	295532224	960023	102.38	308	314	291	401	217	309	307.74	0.83	0	64063	334	321	308	295	282	328	302	636	92	500	210	1	1	127265994	397	-2.26	0.98	12	0.75	-138.00	317.00	687	20230421	-54.59	236	20231113	32.20	687	-54.59	20230421	236	32.20	20231113	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1051562	N	N	0	N	00	N
83	20231214	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	310	1	2	0.32	236364824	769676	82.08	308	314	291	401	217	309	307.10	0.83	0	63430	334	321	308	295	282	328	302	636	92	500	210	1	1	127265994	395	-2.25	0.98	12	0.60	-138.00	317.00	687	20230421	-54.88	236	20231113	31.36	687	-54.88	20230421	236	31.36	20231113	687	-54.88	20230421	236	31.36	20231113	0.00	N	076610	500	636 억		1051562	N	N	0	N	00	N
84	20231214	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	308	-1	5	-0.32	180874551	589571	62.87	308	314	291	401	217	309	306.79	0.83	0	73002	334	321	308	295	282	328	302	636	92	500	210	1	1	127265994	392	-2.23	0.97	12	0.46	-138.00	317.00	687	20230421	-55.17	236	20231113	30.51	687	-55.17	20230421	236	30.51	20231113	687	-55.17	20230421	236	30.51	20231113	0.00	N	076610	500	636 억		1051562	N	N	0	N	00	N
85	20231214	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	310	1	2	0.32	154790391	505083	53.86	308	314	291	401	217	309	306.47	0.83	0	72533	334	321	308	295	282	328	302	636	92	500	210	1	1	127265994	395	-2.25	0.98	12	0.40	-138.00	317.00	687	20230421	-54.88	236	20231113	31.36	687	-54.88	20230421	236	31.36	20231113	687	-54.88	20230421	236	31.36	20231113	0.00	N	076610	500	636 억		1051562	N	N	0	N	00	N
86	20231214	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	306	-3	5	-0.97	145973869	476462	50.81	308	314	291	401	217	309	306.37	0.83	0	77973	334	321	308	295	282	328	302	636	92	500	210	1	1	127265994	389	-2.22	0.97	12	0.37	-138.00	317.00	687	20230421	-55.46	236	20231113	29.66	687	-55.46	20230421	236	29.66	20231113	687	-55.46	20230421	236	29.66	20231113	0.00	N	076610	500	636 억		1051562	N	N	0	N	00	N
87	20231214	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	307	-2	5	-0.65	124624327	406772	43.38	308	314	291	401	217	309	306.37	0.83	0	76752	334	321	308	295	282	328	302	636	92	500	210	1	1	127265994	391	-2.22	0.97	12	0.32	-138.00	317.00	687	20230421	-55.31	236	20231113	30.08	687	-55.31	20230421	236	30.08	20231113	687	-55.31	20230421	236	30.08	20231113	0.00	N	076610	500	636 억		1051562	N	N	0	N	00	N
88	20231214	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	310	1	2	0.32	90207211	295031	31.46	308	314	291	401	217	309	305.75	0.83	0	74731	334	321	308	295	282	328	302	636	92	500	210	1	1	127265994	395	-2.25	0.98	12	0.23	-138.00	317.00	687	20230421	-54.88	236	20231113	31.36	687	-54.88	20230421	236	31.36	20231113	687	-54.88	20230421	236	31.36	20231113	0.00	N	076610	500	636 억		1051562	N	N	0	N	00	N
89	20231214	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	303	-6	5	-1.94	49154899	161945	17.27	308	310	291	401	217	309	303.53	0.83	0	48316	334	321	308	295	282	328	302	636	92	500	210	1	1	127265994	386	-2.20	0.96	12	0.13	-138.00	317.00	687	20230421	-55.90	236	20231113	28.39	687	-55.90	20230421	236	28.39	20231113	687	-55.90	20230421	236	28.39	20231113	0.00	N	076610	500	636 억		1051562	N	N	0	N	00	N
90	20231213	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	309	8	2	2.66	284230335	937329	252.52	299	321	295	391	211	301	303.14	0.73	0	117174	307	303	299	295	291	306	298	636	90	500	200	1	1	127265994	393	-2.24	0.97	12	0.74	-138.00	317.00	687	20230421	-55.02	236	20231113	30.93	687	-55.02	20230421	236	30.93	20231113	687	-55.02	20230421	236	30.93	20231113	0.00	N	076610	500	636 억		925061	N	N	0	N	00	N
91	20231213	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	304	3	2	1.00	271514476	896044	241.39	299	321	295	391	211	301	303.01	0.73	0	115750	307	303	299	295	291	306	298	636	90	500	200	1	1	127265994	387	-2.20	0.96	12	0.70	-138.00	317.00	687	20230421	-55.75	236	20231113	28.81	687	-55.75	20230421	236	28.81	20231113	687	-55.75	20230421	236	28.81	20231113	0.00	N	076610	500	636 억		925061	N	N	0	N	00	N
92	20231213	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	304	3	2	1.00	250515551	826897	222.77	299	321	295	391	211	301	302.96	0.73	0	116954	307	303	299	295	291	306	298	636	90	500	200	1	1	127265994	387	-2.20	0.96	12	0.65	-138.00	317.00	687	20230421	-55.75	236	20231113	28.81	687	-55.75	20230421	236	28.81	20231113	687	-55.75	20230421	236	28.81	20231113	0.00	N	076610	500	636 억		925061	N	N	0	N	00	N
93	20231213	130627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	0	3	0.00	239455549	790301	212.91	299	321	295	391	211	301	302.99	0.73	0	115225	307	303	299	295	291	306	298	636	90	500	200	1	1	127265994	383	-2.18	0.95	12	0.62	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		925061	N	N	0	N	00	N
94	20231213	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	-1	5	-0.33	236764124	781366	210.50	299	321	295	391	211	301	303.01	0.73	0	115225	307	303	299	295	291	306	298	636	90	500	200	1	1	127265994	382	-2.17	0.95	12	0.61	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		925061	N	N	0	N	00	N
95	20231213	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	305	4	2	1.33	206971203	682711	183.92	299	321	295	391	211	301	303.16	0.73	0	112721	307	303	299	295	291	306	298	636	90	500	200	1	1	127265994	388	-2.21	0.96	12	0.54	-138.00	317.00	687	20230421	-55.60	236	20231113	29.24	687	-55.60	20230421	236	29.24	20231113	687	-55.60	20230421	236	29.24	20231113	0.00	N	076610	500	636 억		925061	N	N	0	N	00	N
96	20231213	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	299	-2	5	-0.66	61585081	205766	55.43	299	302	297	391	211	301	299.30	0.73	0	-29287	307	303	299	295	291	306	298	636	90	500	200	1	1	127265994	381	-2.17	0.94	12	0.16	-138.00	317.00	687	20230421	-56.48	236	20231113	26.69	687	-56.48	20230421	236	26.69	20231113	687	-56.48	20230421	236	26.69	20231113	0.00	N	076610	500	636 억		925061	N	N	0	N	00	N
97	20231213	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	302	1	2	0.33	22348581	74457	20.06	299	302	299	391	211	301	300.15	0.73	0	7365	307	303	299	295	291	306	298	636	90	500	200	1	1	127265994	384	-2.19	0.95	12	0.06	-138.00	317.00	687	20230421	-56.04	236	20231113	27.97	687	-56.04	20230421	236	27.97	20231113	687	-56.04	20230421	236	27.97	20231113	0.00	N	076610	500	636 억		925061	N	N	0	N	00	N
98	20231212	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	1	2	0.33	111144195	371193	107.85	299	303	295	390	210	300	299.42	0.74	0	-15391	311	305	301	295	291	303	293	636	90	500	200	1	1	127265994	383	-2.18	0.95	12	0.29	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		936850	N	N	0	N	00	N
99	20231212	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	299	-1	5	-0.33	96129639	321306	93.35	299	303	295	390	210	300	299.18	0.74	0	-15440	311	305	301	295	291	303	293	636	90	500	200	1	1	127265994	381	-2.17	0.94	12	0.25	-138.00	317.00	687	20230421	-56.48	236	20231113	26.69	687	-56.48	20230421	236	26.69	20231113	687	-56.48	20230421	236	26.69	20231113	0.00	N	076610	500	636 억		936850	N	N	0	N	00	N
100	20231212	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	0	3	0.00	82728027	276487	80.33	299	303	295	390	210	300	299.21	0.74	0	-21042	311	305	301	295	291	303	293	636	90	500	200	1	1	127265994	382	-2.17	0.95	12	0.22	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		936850	N	N	0	N	00	N
101	20231212	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	299	-1	5	-0.33	71954922	240489	69.87	299	303	295	390	210	300	299.20	0.74	0	-20240	311	305	301	295	291	303	293	636	90	500	200	1	1	127265994	381	-2.17	0.94	12	0.19	-138.00	317.00	687	20230421	-56.48	236	20231113	26.69	687	-56.48	20230421	236	26.69	20231113	687	-56.48	20230421	236	26.69	20231113	0.00	N	076610	500	636 억		936850	N	N	0	N	00	N
102	20231212	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	1	2	0.33	58570448	195834	56.90	299	303	295	390	210	300	299.08	0.74	0	-20195	311	305	301	295	291	303	293	636	90	500	200	1	1	127265994	383	-2.18	0.95	12	0.15	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		936850	N	N	0	N	00	N
103	20231212	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	302	2	2	0.67	54267035	181550	52.75	299	302	295	390	210	300	298.91	0.74	0	-21152	311	305	301	295	291	303	293	636	90	500	200	1	1	127265994	384	-2.19	0.95	12	0.14	-138.00	317.00	687	20230421	-56.04	236	20231113	27.97	687	-56.04	20230421	236	27.97	20231113	687	-56.04	20230421	236	27.97	20231113	0.00	N	076610	500	636 억		936850	N	N	0	N	00	N
104	20231212	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	0	3	0.00	38628761	129552	37.64	299	302	295	390	210	300	298.17	0.74	0	-20742	311	305	301	295	291	303	293	636	90	500	200	1	1	127265994	382	-2.17	0.95	12	0.10	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		936850	N	N	0	N	00	N
105	20231212	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	0	3	0.00	7525746	25342	7.36	299	302	295	390	210	300	296.97	0.74	0	-112	311	305	301	295	291	303	293	636	90	500	200	1	1	127265994	382	-2.17	0.95	12	0.02	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		936850	N	N	0	N	00	N
106	20231211	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	-7	5	-2.28	103303090	343833	91.17	307	307	297	399	215	307	300.43	0.77	-9812	-66381	319	313	307	301	295	316	304	636	92	500	200	1	1	127265994	382	-2.17	0.95	12	0.27	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
107	20231211	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	-6	5	-1.95	100282378	333764	88.50	307	307	297	399	215	307	300.45	0.77	-9812	-67970	319	313	307	301	295	316	304	636	92	500	200	1	1	127265994	383	-2.18	0.95	12	0.26	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
108	20231211	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	-7	5	-2.28	81503730	270921	71.84	307	307	297	399	215	307	300.83	0.77	-9812	-59189	319	313	307	301	295	316	304	636	92	500	200	1	1	127265994	382	-2.17	0.95	12	0.21	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
109	20231211	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	-7	5	-2.28	74940926	249010	66.03	307	307	297	399	215	307	300.94	0.77	-9812	-51812	319	313	307	301	295	316	304	636	92	500	200	1	1	127265994	382	-2.17	0.95	12	0.20	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
110	20231211	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	-6	5	-1.95	69352542	230372	61.09	307	307	297	399	215	307	301.03	0.77	-9812	-37377	319	313	307	301	295	316	304	636	92	500	200	1	1	127265994	383	-2.18	0.95	12	0.18	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
111	20231211	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	299	-8	5	-2.61	62549966	207751	55.09	307	307	297	399	215	307	301.07	0.77	-9812	-33026	319	313	307	301	295	316	304	636	92	500	200	1	1	127265994	381	-2.17	0.94	12	0.16	-138.00	317.00	687	20230421	-56.48	236	20231113	26.69	687	-56.48	20230421	236	26.69	20231113	687	-56.48	20230421	236	26.69	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
112	20231211	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	-7	5	-2.28	47410437	157050	41.64	307	307	298	399	215	307	301.86	0.77	-9812	-22657	319	313	307	301	295	316	304	636	92	500	200	1	1	127265994	382	-2.17	0.95	12	0.12	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
113	20231211	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	305	-2	5	-0.65	8125885	26521	7.03	307	307	305	399	215	307	306.38	0.77	-9812	-3759	319	313	307	301	295	316	304	636	92	500	200	1	1	127265994	388	-2.21	0.96	12	0.02	-138.00	317.00	687	20230421	-55.60	236	20231113	29.24	687	-55.60	20230421	236	29.24	20231113	687	-55.60	20230421	236	29.24	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
114	20231208	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	307	3	2	0.99	114647544	375971	33.94	304	313	301	395	213	304	304.94	0.77	0	6690	331	317	301	287	271	324	294	636	91	500	200	1	1	127265994	391	-2.22	0.97	12	0.30	-138.00	317.00	687	20230421	-55.31	236	20231113	30.08	687	-55.31	20230421	236	30.08	20231113	687	-55.31	20230421	236	30.08	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
115	20231208	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	302	-2	5	-0.66	97231178	318839	28.78	304	313	301	395	213	304	304.95	0.77	0	7067	331	317	301	287	271	324	294	636	91	500	200	1	1	127265994	384	-2.19	0.95	12	0.25	-138.00	317.00	687	20230421	-56.04	236	20231113	27.97	687	-56.04	20230421	236	27.97	20231113	687	-56.04	20230421	236	27.97	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
116	20231208	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	304	0	3	0.00	84379181	276362	24.95	304	313	302	395	213	304	305.32	0.77	0	897	331	317	301	287	271	324	294	636	91	500	200	1	1	127265994	387	-2.20	0.96	12	0.22	-138.00	317.00	687	20230421	-55.75	236	20231113	28.81	687	-55.75	20230421	236	28.81	20231113	687	-55.75	20230421	236	28.81	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
117	20231208	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	303	-1	5	-0.33	75488885	246995	22.30	304	313	302	395	213	304	305.63	0.77	0	1231	331	317	301	287	271	324	294	636	91	500	200	1	1	127265994	386	-2.20	0.96	12	0.19	-138.00	317.00	687	20230421	-55.90	236	20231113	28.39	687	-55.90	20230421	236	28.39	20231113	687	-55.90	20230421	236	28.39	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
118	20231208	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	303	-1	5	-0.33	69485289	227185	20.51	304	313	302	395	213	304	305.85	0.77	0	-888	331	317	301	287	271	324	294	636	91	500	200	1	1	127265994	386	-2.20	0.96	12	0.18	-138.00	317.00	687	20230421	-55.90	236	20231113	28.39	687	-55.90	20230421	236	28.39	20231113	687	-55.90	20230421	236	28.39	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
119	20231208	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	307	3	2	0.99	49775878	162354	14.66	304	313	302	395	213	304	306.59	0.77	0	5340	331	317	301	287	271	324	294	636	91	500	200	1	1	127265994	391	-2.22	0.97	12	0.13	-138.00	317.00	687	20230421	-55.31	236	20231113	30.08	687	-55.31	20230421	236	30.08	20231113	687	-55.31	20230421	236	30.08	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
120	20231208	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	306	2	2	0.66	43063454	140454	12.68	304	313	302	395	213	304	306.60	0.77	0	5155	331	317	301	287	271	324	294	636	91	500	200	1	1	127265994	389	-2.22	0.97	12	0.11	-138.00	317.00	687	20230421	-55.46	236	20231113	29.66	687	-55.46	20230421	236	29.66	20231113	687	-55.46	20230421	236	29.66	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
121	20231208	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	305	1	2	0.33	8067157	26211	2.37	304	313	302	395	213	304	307.78	0.77	0	-2252	331	317	301	287	271	324	294	636	91	500	200	1	1	127265994	388	-2.21	0.96	12	0.02	-138.00	317.00	687	20230421	-55.60	236	20231113	29.24	687	-55.60	20230421	236	29.24	20231113	687	-55.60	20230421	236	29.24	20231113	0.00	N	076610	500	636 억		984547	N	N	0	N	00	N
122	20231207	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	304	16	2	5.56	334449877	1104761	222.43	299	315	285	374	202	288	302.74	0.65	0	160842	294	290	285	281	276	293	284	636	86	500	190	1	1	127265994	387	-2.20	0.96	12	0.87	-138.00	317.00	687	20230421	-55.75	236	20231113	28.81	687	-55.75	20230421	236	28.81	20231113	687	-55.75	20230421	236	28.81	20231113	0.00	N	076610	500	636 억		823661	N	N	0	N	00	N
123	20231207	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	12	2	4.17	311908299	1030236	207.43	299	315	285	374	202	288	302.75	0.65	0	155863	294	290	285	281	276	293	284	636	86	500	190	1	1	127265994	382	-2.17	0.95	12	0.81	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		823661	N	N	0	N	00	N
124	20231207	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	308	20	2	6.94	258866188	855194	172.18	299	315	285	374	202	288	302.70	0.65	0	145585	294	290	285	281	276	293	284	636	86	500	190	1	1	127265994	392	-2.23	0.97	12	0.67	-138.00	317.00	687	20230421	-55.17	236	20231113	30.51	687	-55.17	20230421	236	30.51	20231113	687	-55.17	20230421	236	30.51	20231113	0.00	N	076610	500	636 억		823661	N	N	0	N	00	N
125	20231207	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	303	15	2	5.21	231961592	767497	154.53	299	315	285	374	202	288	302.23	0.65	0	131814	294	290	285	281	276	293	284	636	86	500	190	1	1	127265994	386	-2.20	0.96	12	0.60	-138.00	317.00	687	20230421	-55.90	236	20231113	28.39	687	-55.90	20230421	236	28.39	20231113	687	-55.90	20230421	236	28.39	20231113	0.00	N	076610	500	636 억		823661	N	N	0	N	00	N
126	20231207	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	302	14	2	4.86	208676384	690201	138.96	299	315	285	374	202	288	302.34	0.65	0	111827	294	290	285	281	276	293	284	636	86	500	190	1	1	127265994	384	-2.19	0.95	12	0.54	-138.00	317.00	687	20230421	-56.04	236	20231113	27.97	687	-56.04	20230421	236	27.97	20231113	687	-56.04	20230421	236	27.97	20231113	0.00	N	076610	500	636 억		823661	N	N	0	N	00	N
127	20231207	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	305	17	2	5.90	180688196	597265	120.25	299	315	285	374	202	288	302.53	0.65	0	97167	294	290	285	281	276	293	284	636	86	500	190	1	1	127265994	388	-2.21	0.96	12	0.47	-138.00	317.00	687	20230421	-55.60	236	20231113	29.24	687	-55.60	20230421	236	29.24	20231113	687	-55.60	20230421	236	29.24	20231113	0.00	N	076610	500	636 억		823661	N	N	0	N	00	N
128	20231207	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	13	2	4.51	70070712	236043	47.52	299	303	285	374	202	288	296.86	0.65	0	22027	294	290	285	281	276	293	284	636	86	500	190	1	1	127265994	383	-2.18	0.95	12	0.19	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		823661	N	N	0	N	00	N
129	20231207	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	290	2	2	0.69	4969756	16787	3.38	299	299	289	374	202	288	296.05	0.65	0	2208	294	290	285	281	276	293	284	636	86	500	190	1	1	127265994	369	-2.10	0.91	12	0.01	-138.00	317.00	687	20230421	-57.79	236	20231113	22.88	687	-57.79	20230421	236	22.88	20231113	687	-57.79	20230421	236	22.88	20231113	0.00	N	076610	500	636 억		823661	N	N	0	N	00	N
130	20231206	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	288	4	2	1.41	140775870	496269	118.73	286	289	280	369	199	284	283.67	0.61	0	45484	300	292	288	280	276	290	278	636	85	500	190	1	1	127265994	367	-2.09	0.91	12	0.39	-138.00	317.00	687	20230421	-58.08	236	20231113	22.03	687	-58.08	20230421	236	22.03	20231113	687	-58.08	20230421	236	22.03	20231113	0.00	N	076610	500	636 억		778177	N	N	0	N	00	N
131	20231206	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	286	2	2	0.70	126756675	447390	107.04	286	289	280	369	199	284	283.32	0.61	0	34688	300	292	288	280	276	290	278	636	85	500	190	1	1	127265994	364	-2.07	0.90	12	0.35	-138.00	317.00	687	20230421	-58.37	236	20231113	21.19	687	-58.37	20230421	236	21.19	20231113	687	-58.37	20230421	236	21.19	20231113	0.00	N	076610	500	636 억		778177	N	N	0	N	00	N
132	20231206	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	286	2	2	0.70	114357765	403986	96.65	286	289	280	369	199	284	283.07	0.61	0	34408	300	292	288	280	276	290	278	636	85	500	190	1	1	127265994	364	-2.07	0.90	12	0.32	-138.00	317.00	687	20230421	-58.37	236	20231113	21.19	687	-58.37	20230421	236	21.19	20231113	687	-58.37	20230421	236	21.19	20231113	0.00	N	076610	500	636 억		778177	N	N	0	N	00	N
133	20231206	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	286	2	2	0.70	112693494	398152	95.26	286	289	280	369	199	284	283.04	0.61	0	31713	300	292	288	280	276	290	278	636	85	500	190	1	1	127265994	364	-2.07	0.90	12	0.31	-138.00	317.00	687	20230421	-58.37	236	20231113	21.19	687	-58.37	20230421	236	21.19	20231113	687	-58.37	20230421	236	21.19	20231113	0.00	N	076610	500	636 억		778177	N	N	0	N	00	N
134	20231206	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	287	3	2	1.06	106580031	376772	90.14	286	289	280	369	199	284	282.88	0.61	0	29494	300	292	288	280	276	290	278	636	85	500	190	1	1	127265994	365	-2.08	0.91	12	0.30	-138.00	317.00	687	20230421	-58.22	236	20231113	21.61	687	-58.22	20230421	236	21.61	20231113	687	-58.22	20230421	236	21.61	20231113	0.00	N	076610	500	636 억		778177	N	N	0	N	00	N
135	20231206	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	285	1	2	0.35	67955075	239740	57.36	286	289	280	369	199	284	283.45	0.61	0	6911	300	292	288	280	276	290	278	636	85	500	190	1	1	127265994	363	-2.07	0.90	12	0.19	-138.00	317.00	687	20230421	-58.52	236	20231113	20.76	687	-58.52	20230421	236	20.76	20231113	687	-58.52	20230421	236	20.76	20231113	0.00	N	076610	500	636 억		778177	N	N	0	N	00	N
136	20231206	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	282	-2	5	-0.70	57534458	202788	48.52	286	289	280	369	199	284	283.72	0.61	0	4032	300	292	288	280	276	290	278	636	85	500	190	1	1	127265994	359	-2.04	0.89	12	0.16	-138.00	317.00	687	20230421	-58.95	236	20231113	19.49	687	-58.95	20230421	236	19.49	20231113	687	-58.95	20230421	236	19.49	20231113	0.00	N	076610	500	636 억		778177	N	N	0	N	00	N
137	20231206	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	288	4	2	1.41	11134459	38726	9.27	286	289	286	369	199	284	287.52	0.61	0	-9906	300	292	288	280	276	290	278	636	85	500	190	1	1	127265994	367	-2.09	0.91	12	0.03	-138.00	317.00	687	20230421	-58.08	236	20231113	22.03	687	-58.08	20230421	236	22.03	20231113	687	-58.08	20230421	236	22.03	20231113	0.00	N	076610	500	636 억		778177	N	N	0	N	00	N
138	20231205	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	284	-10	5	-3.40	119809544	417750	113.97	295	296	284	382	206	294	286.80	0.60	0	8467	303	298	296	291	289	297	290	636	88	500	190	1	1	127265994	361	-2.06	0.90	12	0.33	-138.00	317.00	687	20230421	-58.66	236	20231113	20.34	687	-58.66	20230421	236	20.34	20231113	687	-58.66	20230421	236	20.34	20231113	0.00	N	076610	500	636 억		769710	N	N	0	N	00	N
139	20231205	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	284	-10	5	-3.40	112847733	393257	107.28	295	296	284	382	206	294	286.96	0.60	0	8763	303	298	296	291	289	297	290	636	88	500	190	1	1	127265994	361	-2.06	0.90	12	0.31	-138.00	317.00	687	20230421	-58.66	236	20231113	20.34	687	-58.66	20230421	236	20.34	20231113	687	-58.66	20230421	236	20.34	20231113	0.00	N	076610	500	636 억		769710	N	N	0	N	00	N
140	20231205	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	290	-4	5	-1.36	98535669	343067	93.59	295	296	284	382	206	294	287.22	0.60	0	7184	303	298	296	291	289	297	290	636	88	500	190	1	1	127265994	369	-2.10	0.91	12	0.27	-138.00	317.00	687	20230421	-57.79	236	20231113	22.88	687	-57.79	20230421	236	22.88	20231113	687	-57.79	20230421	236	22.88	20231113	0.00	N	076610	500	636 억		769710	N	N	0	N	00	N
141	20231205	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	286	-8	5	-2.72	89119172	310223	84.63	295	296	284	382	206	294	287.27	0.60	0	6878	303	298	296	291	289	297	290	636	88	500	190	1	1	127265994	364	-2.07	0.90	12	0.24	-138.00	317.00	687	20230421	-58.37	236	20231113	21.19	687	-58.37	20230421	236	21.19	20231113	687	-58.37	20230421	236	21.19	20231113	0.00	N	076610	500	636 억		769710	N	N	0	N	00	N
142	20231205	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	286	-8	5	-2.72	81555493	283668	77.39	295	296	284	382	206	294	287.50	0.60	0	6466	303	298	296	291	289	297	290	636	88	500	190	1	1	127265994	364	-2.07	0.90	12	0.22	-138.00	317.00	687	20230421	-58.37	236	20231113	21.19	687	-58.37	20230421	236	21.19	20231113	687	-58.37	20230421	236	21.19	20231113	0.00	N	076610	500	636 억		769710	N	N	0	N	00	N
143	20231205	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	287	-7	5	-2.38	41511402	143333	39.10	295	296	286	382	206	294	289.62	0.60	0	-9869	303	298	296	291	289	297	290	636	88	500	190	1	1	127265994	365	-2.08	0.91	12	0.11	-138.00	317.00	687	20230421	-58.22	236	20231113	21.61	687	-58.22	20230421	236	21.61	20231113	687	-58.22	20230421	236	21.61	20231113	0.00	N	076610	500	636 억		769710	N	N	0	N	00	N
144	20231205	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	291	-3	5	-1.02	32287277	111350	30.38	295	296	286	382	206	294	289.96	0.60	0	-19128	303	298	296	291	289	297	290	636	88	500	190	1	1	127265994	370	-2.11	0.92	12	0.09	-138.00	317.00	687	20230421	-57.64	236	20231113	23.31	687	-57.64	20230421	236	23.31	20231113	687	-57.64	20230421	236	23.31	20231113	0.00	N	076610	500	636 억		769710	N	N	0	N	00	N
145	20231205	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	292	-2	5	-0.68	1319224	4483	1.22	295	296	292	382	206	294	294.27	0.60	0	-2897	303	298	296	291	289	297	290	636	88	500	190	1	1	127265994	372	-2.12	0.92	12	0.00	-138.00	317.00	687	20230421	-57.50	236	20231113	23.73	687	-57.50	20230421	236	23.73	20231113	687	-57.50	20230421	236	23.73	20231113	0.00	N	076610	500	636 억		769710	N	N	0	N	00	N
146	20231204	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	294	-7	5	-2.33	108548840	366456	75.05	298	301	294	391	211	301	296.21	0.69	0	-105566	311	305	302	296	293	304	295	636	90	500	200	1	1	127265994	374	-2.13	0.93	12	0.29	-138.00	317.00	687	20230421	-57.21	236	20231113	24.58	687	-57.21	20230421	236	24.58	20231113	687	-57.21	20230421	236	24.58	20231113	0.00	N	076610	500	636 억		875276	N	N	0	N	00	N
147	20231204	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	294	-7	5	-2.33	105913415	357493	73.21	298	301	294	391	211	301	296.27	0.69	0	-104977	311	305	302	296	293	304	295	636	90	500	200	1	1	127265994	374	-2.13	0.93	12	0.28	-138.00	317.00	687	20230421	-57.21	236	20231113	24.58	687	-57.21	20230421	236	24.58	20231113	687	-57.21	20230421	236	24.58	20231113	0.00	N	076610	500	636 억		875276	N	N	0	N	00	N
148	20231204	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	296	-5	5	-1.66	93995343	317175	64.95	298	301	294	391	211	301	296.35	0.69	0	-88012	311	305	302	296	293	304	295	636	90	500	200	1	1	127265994	377	-2.14	0.93	12	0.25	-138.00	317.00	687	20230421	-56.91	236	20231113	25.42	687	-56.91	20230421	236	25.42	20231113	687	-56.91	20230421	236	25.42	20231113	0.00	N	076610	500	636 억		875276	N	N	0	N	00	N
149	20231204	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	296	-5	5	-1.66	85134484	287241	58.82	298	301	294	391	211	301	296.39	0.69	0	-70497	311	305	302	296	293	304	295	636	90	500	200	1	1	127265994	377	-2.14	0.93	12	0.23	-138.00	317.00	687	20230421	-56.91	236	20231113	25.42	687	-56.91	20230421	236	25.42	20231113	687	-56.91	20230421	236	25.42	20231113	0.00	N	076610	500	636 억		875276	N	N	0	N	00	N
150	20231204	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	-1	5	-0.33	71772414	242100	49.58	298	301	294	391	211	301	296.46	0.69	0	-46122	311	305	302	296	293	304	295	636	90	500	200	1	1	127265994	382	-2.17	0.95	12	0.19	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		875276	N	N	0	N	00	N
151	20231204	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	296	-5	5	-1.66	63199752	213286	43.68	298	301	294	391	211	301	296.31	0.69	0	-43291	311	305	302	296	293	304	295	636	90	500	200	1	1	127265994	377	-2.14	0.93	12	0.17	-138.00	317.00	687	20230421	-56.91	236	20231113	25.42	687	-56.91	20230421	236	25.42	20231113	687	-56.91	20230421	236	25.42	20231113	0.00	N	076610	500	636 억		875276	N	N	0	N	00	N
152	20231204	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	297	-4	5	-1.33	36266175	122213	25.03	298	301	294	391	211	301	296.75	0.69	0	-26998	311	305	302	296	293	304	295	636	90	500	200	1	1	127265994	378	-2.15	0.94	12	0.10	-138.00	317.00	687	20230421	-56.77	236	20231113	25.85	687	-56.77	20230421	236	25.85	20231113	687	-56.77	20230421	236	25.85	20231113	0.00	N	076610	500	636 억		875276	N	N	0	N	00	N
153	20231204	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	296	-5	5	-1.66	12331297	41725	8.54	298	298	294	391	211	301	295.54	0.69	0	-27273	311	305	302	296	293	304	295	636	90	500	200	1	1	127265994	377	-2.14	0.93	12	0.03	-138.00	317.00	687	20230421	-56.91	236	20231113	25.42	687	-56.91	20230421	236	25.42	20231113	687	-56.91	20230421	236	25.42	20231113	0.00	N	076610	500	636 억		875276	N	N	0	N	00	N
154	20231201	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	-2	5	-0.66	146448497	485301	107.65	304	308	299	393	213	303	301.77	0.67	0	27763	310	306	299	295	288	308	297	636	90	500	200	1	1	127265994	383	-2.18	0.95	12	0.38	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		847512	N	N	0	N	00	N
155	20231201	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	-2	5	-0.66	134519166	445584	98.84	304	308	299	393	213	303	301.89	0.67	0	43120	310	306	299	295	288	308	297	636	90	500	200	1	1	127265994	383	-2.18	0.95	12	0.35	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		847512	N	N	0	N	00	N
156	20231201	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	-3	5	-0.99	132165201	437740	97.10	304	308	299	393	213	303	301.93	0.67	0	43102	310	306	299	295	288	308	297	636	90	500	200	1	1	127265994	382	-2.17	0.95	12	0.34	-138.00	317.00	687	20230421	-56.33	236	20231113	27.12	687	-56.33	20230421	236	27.12	20231113	687	-56.33	20230421	236	27.12	20231113	0.00	N	076610	500	636 억		847512	N	N	0	N	00	N
157	20231201	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	301	-2	5	-0.66	129169719	427756	94.89	304	308	299	393	213	303	301.97	0.67	0	43102	310	306	299	295	288	308	297	636	90	500	200	1	1	127265994	383	-2.18	0.95	12	0.34	-138.00	317.00	687	20230421	-56.19	236	20231113	27.54	687	-56.19	20230421	236	27.54	20231113	687	-56.19	20230421	236	27.54	20231113	0.00	N	076610	500	636 억		847512	N	N	0	N	00	N
158	20231201	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	304	1	2	0.33	73909617	243359	53.98	304	308	299	393	213	303	303.71	0.67	0	40414	310	306	299	295	288	308	297	636	90	500	200	1	1	127265994	387	-2.20	0.96	12	0.19	-138.00	317.00	687	20230421	-55.75	236	20231113	28.81	687	-55.75	20230421	236	28.81	20231113	687	-55.75	20230421	236	28.81	20231113	0.00	N	076610	500	636 억		847512	N	N	0	N	00	N
159	20231201	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	304	1	2	0.33	68323734	224994	49.91	304	308	299	393	213	303	303.67	0.67	0	40416	310	306	299	295	288	308	297	636	90	500	200	1	1	127265994	387	-2.20	0.96	12	0.18	-138.00	317.00	687	20230421	-55.75	236	20231113	28.81	687	-55.75	20230421	236	28.81	20231113	687	-55.75	20230421	236	28.81	20231113	0.00	N	076610	500	636 억		847512	N	N	0	N	00	N
160	20231201	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	308	5	2	1.65	49596422	163652	36.30	304	308	299	393	213	303	303.06	0.67	0	12737	310	306	299	295	288	308	297	636	90	500	200	1	1	127265994	392	-2.23	0.97	12	0.13	-138.00	317.00	687	20230421	-55.17	236	20231113	30.51	687	-55.17	20230421	236	30.51	20231113	687	-55.17	20230421	236	30.51	20231113	0.00	N	076610	500	636 억		847512	N	N	0	N	00	N
161	20231201	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	304	1	2	0.33	3415298	11258	2.50	304	306	299	393	213	303	303.37	0.67	0	-2515	310	306	299	295	288	308	297	636	90	500	200	1	1	127265994	387	-2.20	0.96	12	0.01	-138.00	317.00	687	20230421	-55.75	236	20231113	28.81	687	-55.75	20230421	236	28.81	20231113	687	-55.75	20230421	236	28.81	20231113	0.00	N	076610	500	636 억		847512	N	N	0	N	00	N