KissMeData/149950/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	160949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	1.00	2770	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		155596	N	N	0	N	00	N
3	20231229	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	1.00	2770	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		155596	N	N	0	N	00	N
4	20231229	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	1.00	2770	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		155596	N	N	0	N	00	N
5	20231229	130936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	1.00	2770	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		155596	N	N	0	N	00	N
6	20231229	120938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	1.00	2770	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		155596	N	N	0	N	00	N
7	20231229	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	1.00	2770	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		155596	N	N	0	N	00	N
8	20231229	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	1.00	2770	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		155596	N	N	0	N	00	N
9	20231229	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	1.00	2770	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		155596	N	N	0	N	00	N
10	20231228	160855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	90910930	6271	67.02	14510	14590	14360	18860	10160	14510	14497.04	0.98	0	2770	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		152826	N	N	0	N	00	N
11	20231228	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	84510310	5832	62.33	14510	14590	14360	18860	10160	14510	14490.79	0.98	0	2691	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		152826	N	N	0	N	00	N
12	20231228	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	30	2	0.21	77966510	5382	57.52	14510	14580	14360	18860	10160	14510	14486.53	0.98	0	2411	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2269	-52.49	1.51	12	0.03	-277.00	9613.00	18810	20230411	-22.70	11510	20231016	26.32	18810	-22.70	20230411	11510	26.32	20231016	18810	-22.70	20230411	11510	26.32	20231016	0.82	N	149950	500	81 억		152826	N	N	0	N	00	N
13	20231228	130853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	20	2	0.14	41445420	2864	30.61	14510	14580	14360	18860	10160	14510	14471.17	0.98	0	1064	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2268	-52.45	1.51	12	0.02	-277.00	9613.00	18810	20230411	-22.75	11510	20231016	26.24	18810	-22.75	20230411	11510	26.24	20231016	18810	-22.75	20230411	11510	26.24	20231016	0.82	N	149950	500	81 억		152826	N	N	0	N	00	N
14	20231228	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	33900440	2342	25.03	14510	14580	14360	18860	10160	14510	14475.00	0.98	0	1020	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.02	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		152826	N	N	0	N	00	N
15	20231228	110858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	70	2	0.48	28512430	1971	21.06	14510	14580	14360	18860	10160	14510	14465.97	0.98	0	787	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2276	-52.64	1.52	12	0.01	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.82	N	149950	500	81 억		152826	N	N	0	N	00	N
16	20231228	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	0	3	0.00	27307100	1888	20.18	14510	14510	14360	18860	10160	14510	14463.51	0.98	0	728	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2265	-52.38	1.51	12	0.01	-277.00	9613.00	18810	20230411	-22.86	11510	20231016	26.06	18810	-22.86	20230411	11510	26.06	20231016	18810	-22.86	20230411	11510	26.06	20231016	0.82	N	149950	500	81 억		152826	N	N	0	N	00	N
17	20231228	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	0	3	0.00	952940	66	0.71	14510	14510	14360	18860	10160	14510	14438.48	0.98	0	29	14770	14640	14450	14320	14130	14705	14385	82	4350	500	10440	10	1	15607500	2265	-52.38	1.51	12	0.00	-277.00	9613.00	18810	20230411	-22.86	11510	20231016	26.06	18810	-22.86	20230411	11510	26.06	20231016	18810	-22.86	20230411	11510	26.06	20231016	0.82	N	149950	500	81 억		152826	N	N	0	N	00	N
18	20231227	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	130	2	0.90	134817120	9357	58.64	14380	14580	14260	18690	10070	14380	14408.17	0.93	0	1071	14706	14542	14426	14262	14146	14485	14205	82	4310	500	10350	10	1	15607500	2265	-52.38	1.51	12	0.06	-277.00	9613.00	18810	20230411	-22.86	11510	20231016	26.06	18810	-22.86	20230411	11510	26.06	20231016	18810	-22.86	20230411	11510	26.06	20231016	0.81	N	149950	500	81 억		145510	N	N	0	N	00	N
19	20231227	150859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	130	2	0.90	130295280	9045	56.69	14380	14580	14260	18690	10070	14380	14405.24	0.93	0	1170	14706	14542	14426	14262	14146	14485	14205	82	4310	500	10350	10	1	15607500	2265	-52.38	1.51	12	0.06	-277.00	9613.00	18810	20230411	-22.86	11510	20231016	26.06	18810	-22.86	20230411	11510	26.06	20231016	18810	-22.86	20230411	11510	26.06	20231016	0.81	N	149950	500	81 억		145510	N	N	0	N	00	N
20	20231227	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	150	2	1.04	129876170	9016	56.51	14380	14580	14260	18690	10070	14380	14405.09	0.93	0	1147	14706	14542	14426	14262	14146	14485	14205	82	4310	500	10350	10	1	15607500	2268	-52.45	1.51	12	0.06	-277.00	9613.00	18810	20230411	-22.75	11510	20231016	26.24	18810	-22.75	20230411	11510	26.24	20231016	18810	-22.75	20230411	11510	26.24	20231016	0.81	N	149950	500	81 억		145510	N	N	0	N	00	N
21	20231227	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	10	2	0.07	118758350	8241	51.65	14380	14580	14260	18690	10070	14380	14410.69	0.93	0	1141	14706	14542	14426	14262	14146	14485	14205	82	4310	500	10350	10	1	15607500	2246	-51.95	1.50	12	0.05	-277.00	9613.00	18810	20230411	-23.50	11510	20231016	25.02	18810	-23.50	20230411	11510	25.02	20231016	18810	-23.50	20230411	11510	25.02	20231016	0.81	N	149950	500	81 억		145510	N	N	0	N	00	N
22	20231227	120849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14500	120	2	0.83	114970360	7978	50.00	14380	14580	14260	18690	10070	14380	14410.94	0.93	0	951	14706	14542	14426	14262	14146	14485	14205	82	4310	500	10350	10	1	15607500	2263	-52.35	1.51	12	0.05	-277.00	9613.00	18810	20230411	-22.91	11510	20231016	25.98	18810	-22.91	20230411	11510	25.98	20231016	18810	-22.91	20230411	11510	25.98	20231016	0.81	N	149950	500	81 억		145510	N	N	0	N	00	N
23	20231227	110855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14500	120	2	0.83	108778420	7549	47.31	14380	14580	14260	18690	10070	14380	14409.66	0.93	0	714	14706	14542	14426	14262	14146	14485	14205	82	4310	500	10350	10	1	15607500	2263	-52.35	1.51	12	0.05	-277.00	9613.00	18810	20230411	-22.91	11510	20231016	25.98	18810	-22.91	20230411	11510	25.98	20231016	18810	-22.91	20230411	11510	25.98	20231016	0.81	N	149950	500	81 억		145510	N	N	0	N	00	N
24	20231227	100854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	200	2	1.39	76604860	5335	33.44	14380	14580	14260	18690	10070	14380	14358.91	0.93	0	2360	14706	14542	14426	14262	14146	14485	14205	82	4310	500	10350	10	1	15607500	2276	-52.64	1.52	12	0.03	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.81	N	149950	500	81 억		145510	N	N	0	N	00	N
25	20231227	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	-80	5	-0.56	1060330	74	0.46	14380	14380	14300	18690	10070	14380	14325.86	0.93	0	16	14706	14542	14426	14262	14146	14485	14205	82	4310	500	10350	10	1	15607500	2232	-51.62	1.49	12	0.00	-277.00	9613.00	18810	20230411	-23.98	11510	20231016	24.24	18810	-23.98	20230411	11510	24.24	20231016	18810	-23.98	20230411	11510	24.24	20231016	0.81	N	149950	500	81 억		145510	N	N	0	N	00	N
26	20231226	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-210	5	-1.44	228385690	15843	201.98	14590	14590	14310	18960	10220	14590	14415.55	0.95	0	-2052	14883	14736	14643	14496	14403	14690	14450	82	4370	500	10500	10	1	15607500	2244	-51.91	1.50	12	0.10	-277.00	9613.00	18810	20230411	-23.55	11510	20231016	24.93	18810	-23.55	20230411	11510	24.93	20231016	18810	-23.55	20230411	11510	24.93	20231016	0.81	N	149950	500	81 억		147562	N	N	0	N	00	N
27	20231226	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14350	-240	5	-1.64	204669230	14189	180.89	14590	14590	14310	18960	10220	14590	14424.49	0.95	0	-835	14883	14736	14643	14496	14403	14690	14450	82	4370	500	10500	10	1	15607500	2240	-51.81	1.49	12	0.09	-277.00	9613.00	18810	20230411	-23.71	11510	20231016	24.67	18810	-23.71	20230411	11510	24.67	20231016	18810	-23.71	20230411	11510	24.67	20231016	0.81	N	149950	500	81 억		147562	N	N	0	N	00	N
28	20231226	140856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-190	5	-1.30	199940290	13859	176.68	14590	14590	14310	18960	10220	14590	14426.74	0.95	0	-831	14883	14736	14643	14496	14403	14690	14450	82	4370	500	10500	10	1	15607500	2247	-51.99	1.50	12	0.09	-277.00	9613.00	18810	20230411	-23.44	11510	20231016	25.11	18810	-23.44	20230411	11510	25.11	20231016	18810	-23.44	20230411	11510	25.11	20231016	0.81	N	149950	500	81 억		147562	N	N	0	N	00	N
29	20231226	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-210	5	-1.44	183918050	12741	162.43	14590	14590	14330	18960	10220	14590	14435.12	0.95	0	-655	14883	14736	14643	14496	14403	14690	14450	82	4370	500	10500	10	1	15607500	2244	-51.91	1.50	12	0.08	-277.00	9613.00	18810	20230411	-23.55	11510	20231016	24.93	18810	-23.55	20230411	11510	24.93	20231016	18810	-23.55	20230411	11510	24.93	20231016	0.81	N	149950	500	81 억		147562	N	N	0	N	00	N
30	20231226	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-210	5	-1.44	134104410	9272	118.21	14590	14590	14370	18960	10220	14590	14463.36	0.95	0	-228	14883	14736	14643	14496	14403	14690	14450	82	4370	500	10500	10	1	15607500	2244	-51.91	1.50	12	0.06	-277.00	9613.00	18810	20230411	-23.55	11510	20231016	24.93	18810	-23.55	20230411	11510	24.93	20231016	18810	-23.55	20230411	11510	24.93	20231016	0.81	N	149950	500	81 억		147562	N	N	0	N	00	N
31	20231226	110858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-190	5	-1.30	124602160	8612	109.79	14590	14590	14370	18960	10220	14590	14468.42	0.95	0	187	14883	14736	14643	14496	14403	14690	14450	82	4370	500	10500	10	1	15607500	2247	-51.99	1.50	12	0.06	-277.00	9613.00	18810	20230411	-23.44	11510	20231016	25.11	18810	-23.44	20230411	11510	25.11	20231016	18810	-23.44	20230411	11510	25.11	20231016	0.81	N	149950	500	81 억		147562	N	N	0	N	00	N
32	20231226	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14520	-70	5	-0.48	115454400	7977	101.70	14590	14590	14370	18960	10220	14590	14473.40	0.95	0	184	14883	14736	14643	14496	14403	14690	14450	82	4370	500	10500	10	1	15607500	2266	-52.42	1.51	12	0.05	-277.00	9613.00	18810	20230411	-22.81	11510	20231016	26.15	18810	-22.81	20230411	11510	26.15	20231016	18810	-22.81	20230411	11510	26.15	20231016	0.81	N	149950	500	81 억		147562	N	N	0	N	00	N
33	20231226	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14410	-180	5	-1.23	79180060	5463	69.65	14590	14590	14410	18960	10220	14590	14493.86	0.95	0	24	14883	14736	14643	14496	14403	14690	14450	82	4370	500	10500	10	1	15607500	2249	-52.02	1.50	12	0.04	-277.00	9613.00	18810	20230411	-23.39	11510	20231016	25.20	18810	-23.39	20230411	11510	25.20	20231016	18810	-23.39	20230411	11510	25.20	20231016	0.81	N	149950	500	81 억		147562	N	N	0	N	00	N
34	20231222	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-100	5	-0.68	114612210	7844	96.08	14650	14790	14550	19090	10290	14690	14611.48	0.96	0	-2639	15070	14880	14740	14550	14410	14810	14480	82	4400	500	10570	10	1	15607500	2277	-52.67	1.52	12	0.05	-277.00	9613.00	18810	20230411	-22.43	11510	20231016	26.76	18810	-22.43	20230411	11510	26.76	20231016	18810	-22.43	20230411	11510	26.76	20231016	0.80	N	149950	500	81 억		150201	N	N	0	N	00	N
35	20231222	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	-70	5	-0.48	100840770	6901	84.53	14650	14790	14550	19090	10290	14690	14612.49	0.96	0	-2234	15070	14880	14740	14550	14410	14810	14480	82	4400	500	10570	10	1	15607500	2282	-52.78	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.28	11510	20231016	27.02	18810	-22.28	20230411	11510	27.02	20231016	18810	-22.28	20230411	11510	27.02	20231016	0.80	N	149950	500	81 억		150201	N	N	0	N	00	N
36	20231222	140837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	-110	5	-0.75	83604440	5720	70.06	14650	14790	14550	19090	10290	14690	14616.16	0.96	0	-1522	15070	14880	14740	14550	14410	14810	14480	82	4400	500	10570	10	1	15607500	2276	-52.64	1.52	12	0.04	-277.00	9613.00	18810	20230411	-22.49	11510	20231016	26.67	18810	-22.49	20230411	11510	26.67	20231016	18810	-22.49	20230411	11510	26.67	20231016	0.80	N	149950	500	81 억		150201	N	N	0	N	00	N
37	20231222	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	-80	5	-0.54	60627770	4144	50.76	14650	14790	14550	19090	10290	14690	14630.25	0.96	0	-1342	15070	14880	14740	14550	14410	14810	14480	82	4400	500	10570	10	1	15607500	2280	-52.74	1.52	12	0.03	-277.00	9613.00	18810	20230411	-22.33	11510	20231016	26.93	18810	-22.33	20230411	11510	26.93	20231016	18810	-22.33	20230411	11510	26.93	20231016	0.80	N	149950	500	81 억		150201	N	N	0	N	00	N
38	20231222	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	-80	5	-0.54	53944580	3687	45.16	14650	14790	14550	19090	10290	14690	14631.02	0.96	0	-1288	15070	14880	14740	14550	14410	14810	14480	82	4400	500	10570	10	1	15607500	2280	-52.74	1.52	12	0.02	-277.00	9613.00	18810	20230411	-22.33	11510	20231016	26.93	18810	-22.33	20230411	11510	26.93	20231016	18810	-22.33	20230411	11510	26.93	20231016	0.80	N	149950	500	81 억		150201	N	N	0	N	00	N
39	20231222	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	30	2	0.20	31289900	2138	26.19	14650	14790	14550	19090	10290	14690	14635.13	0.96	0	-753	15070	14880	14740	14550	14410	14810	14480	82	4400	500	10570	10	1	15607500	2297	-53.14	1.53	12	0.01	-277.00	9613.00	18810	20230411	-21.74	11510	20231016	27.89	18810	-21.74	20230411	11510	27.89	20231016	18810	-21.74	20230411	11510	27.89	20231016	0.80	N	149950	500	81 억		150201	N	N	0	N	00	N
40	20231222	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14620	-70	5	-0.48	19619770	1343	16.45	14650	14790	14550	19090	10290	14690	14608.91	0.96	0	-495	15070	14880	14740	14550	14410	14810	14480	82	4400	500	10570	10	1	15607500	2282	-52.78	1.52	12	0.01	-277.00	9613.00	18810	20230411	-22.28	11510	20231016	27.02	18810	-22.28	20230411	11510	27.02	20231016	18810	-22.28	20230411	11510	27.02	20231016	0.80	N	149950	500	81 억		150201	N	N	0	N	00	N
41	20231222	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	80	2	0.54	3657240	251	3.07	14650	14790	14550	19090	10290	14690	14570.68	0.96	0	-11	15070	14880	14740	14550	14410	14810	14480	82	4400	500	10570	10	1	15607500	2305	-53.32	1.54	12	0.00	-277.00	9613.00	18810	20230411	-21.48	11510	20231016	28.32	18810	-21.48	20230411	11510	28.32	20231016	18810	-21.48	20230411	11510	28.32	20231016	0.80	N	149950	500	81 억		150201	N	N	0	N	00	N
42	20231221	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14690	-270	5	-1.80	119933130	8164	31.31	14930	14930	14600	19440	10480	14960	14690.49	0.99	0	-3687	15613	15286	14973	14646	14333	15450	14810	82	4480	500	10770	10	1	15607500	2293	-53.03	1.53	12	0.05	-277.00	9613.00	18810	20230411	-21.90	11510	20231016	27.63	18810	-21.90	20230411	11510	27.63	20231016	18810	-21.90	20230411	11510	27.63	20231016	0.89	N	149950	500	81 억		153888	N	N	0	N	00	N
43	20231221	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14710	-250	5	-1.67	109606220	7459	28.60	14930	14930	14600	19440	10480	14960	14694.49	0.99	0	-3133	15613	15286	14973	14646	14333	15450	14810	82	4480	500	10770	10	1	15607500	2296	-53.10	1.53	12	0.05	-277.00	9613.00	18810	20230411	-21.80	11510	20231016	27.80	18810	-21.80	20230411	11510	27.80	20231016	18810	-21.80	20230411	11510	27.80	20231016	0.89	N	149950	500	81 억		153888	N	N	0	N	00	N
44	20231221	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14730	-230	5	-1.54	81016740	5503	21.10	14930	14930	14600	19440	10480	14960	14722.29	0.99	0	-2359	15613	15286	14973	14646	14333	15450	14810	82	4480	500	10770	10	1	15607500	2299	-53.18	1.53	12	0.04	-277.00	9613.00	18810	20230411	-21.69	11510	20231016	27.98	18810	-21.69	20230411	11510	27.98	20231016	18810	-21.69	20230411	11510	27.98	20231016	0.89	N	149950	500	81 억		153888	N	N	0	N	00	N
45	20231221	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14740	-220	5	-1.47	75744000	5143	19.72	14930	14930	14600	19440	10480	14960	14727.59	0.99	0	-2318	15613	15286	14973	14646	14333	15450	14810	82	4480	500	10770	10	1	15607500	2301	-53.21	1.53	12	0.03	-277.00	9613.00	18810	20230411	-21.64	11510	20231016	28.06	18810	-21.64	20230411	11510	28.06	20231016	18810	-21.64	20230411	11510	28.06	20231016	0.89	N	149950	500	81 억		153888	N	N	0	N	00	N
46	20231221	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	-240	5	-1.60	75301890	5113	19.61	14930	14930	14600	19440	10480	14960	14727.54	0.99	0	-2301	15613	15286	14973	14646	14333	15450	14810	82	4480	500	10770	10	1	15607500	2297	-53.14	1.53	12	0.03	-277.00	9613.00	18810	20230411	-21.74	11510	20231016	27.89	18810	-21.74	20230411	11510	27.89	20231016	18810	-21.74	20230411	11510	27.89	20231016	0.89	N	149950	500	81 억		153888	N	N	0	N	00	N
47	20231221	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14750	-210	5	-1.40	55080050	3733	14.31	14930	14930	14660	19440	10480	14960	14754.90	0.99	0	-2134	15613	15286	14973	14646	14333	15450	14810	82	4480	500	10770	10	1	15607500	2302	-53.25	1.53	12	0.02	-277.00	9613.00	18810	20230411	-21.58	11510	20231016	28.15	18810	-21.58	20230411	11510	28.15	20231016	18810	-21.58	20230411	11510	28.15	20231016	0.89	N	149950	500	81 억		153888	N	N	0	N	00	N
48	20231221	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14880	-80	5	-0.53	27514420	1859	7.13	14930	14930	14700	19440	10480	14960	14800.66	0.99	0	-1114	15613	15286	14973	14646	14333	15450	14810	82	4480	500	10770	10	1	15607500	2322	-53.72	1.55	12	0.01	-277.00	9613.00	18810	20230411	-20.89	11510	20231016	29.28	18810	-20.89	20230411	11510	29.28	20231016	18810	-20.89	20230411	11510	29.28	20231016	0.89	N	149950	500	81 억		153888	N	N	0	N	00	N
49	20231221	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	-130	5	-0.87	11240290	756	2.90	14930	14930	14820	19440	10480	14960	14868.11	0.99	0	-723	15613	15286	14973	14646	14333	15450	14810	82	4480	500	10770	10	1	15607500	2315	-53.54	1.54	12	0.00	-277.00	9613.00	18810	20230411	-21.16	11510	20231016	28.84	18810	-21.16	20230411	11510	28.84	20231016	18810	-21.16	20230411	11510	28.84	20231016	0.89	N	149950	500	81 억		153888	N	N	0	N	00	N
50	20231220	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14960	190	2	1.29	393449860	26060	44.06	14730	15300	14660	19200	10340	14770	15097.87	1.01	0	-3458	15503	15136	14673	14306	13843	15320	14490	82	4430	500	10630	10	1	15607500	2335	-54.01	1.56	12	0.17	-277.00	9613.00	18810	20230411	-20.47	11510	20231016	29.97	18810	-20.47	20230411	11510	29.97	20231016	18810	-20.47	20230411	11510	29.97	20231016	0.88	N	149950	500	81 억		157333	N	N	0	N	00	N
51	20231220	150918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14970	200	2	1.35	381335190	25246	42.68	14730	15300	14660	19200	10340	14770	15104.78	1.01	0	-3539	15503	15136	14673	14306	13843	15320	14490	82	4430	500	10630	10	1	15607500	2336	-54.04	1.56	12	0.16	-277.00	9613.00	18810	20230411	-20.41	11510	20231016	30.06	18810	-20.41	20230411	11510	30.06	20231016	18810	-20.41	20230411	11510	30.06	20231016	0.88	N	149950	500	81 억		157333	N	N	0	N	00	N
52	20231220	140931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15050	280	2	1.90	358915420	23738	40.13	14730	15300	14660	19200	10340	14770	15119.87	1.01	0	-3388	15503	15136	14673	14306	13843	15320	14490	82	4430	500	10630	10	1	15607500	2349	-54.33	1.57	12	0.15	-277.00	9613.00	18810	20230411	-19.99	11510	20231016	30.76	18810	-19.99	20230411	11510	30.76	20231016	18810	-19.99	20230411	11510	30.76	20231016	0.88	N	149950	500	81 억		157333	N	N	0	N	00	N
53	20231220	130924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14990	220	2	1.49	352941090	23339	39.46	14730	15300	14660	19200	10340	14770	15122.37	1.01	0	-3186	15503	15136	14673	14306	13843	15320	14490	82	4430	500	10630	10	1	15607500	2340	-54.12	1.56	12	0.15	-277.00	9613.00	18810	20230411	-20.31	11510	20231016	30.23	18810	-20.31	20230411	11510	30.23	20231016	18810	-20.31	20230411	11510	30.23	20231016	0.88	N	149950	500	81 억		157333	N	N	0	N	00	N
54	20231220	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15060	290	2	1.96	300432530	19836	33.54	14730	15300	14660	19200	10340	14770	15145.82	1.01	0	-1190	15503	15136	14673	14306	13843	15320	14490	82	4430	500	10630	10	1	15607500	2350	-54.37	1.57	12	0.13	-277.00	9613.00	18810	20230411	-19.94	11510	20231016	30.84	18810	-19.94	20230411	11510	30.84	20231016	18810	-19.94	20230411	11510	30.84	20231016	0.88	N	149950	500	81 억		157333	N	N	0	N	00	N
55	20231220	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15040	270	2	1.83	286076500	18887	31.93	14730	15300	14660	19200	10340	14770	15146.74	1.01	0	-839	15503	15136	14673	14306	13843	15320	14490	82	4430	500	10630	10	1	15607500	2347	-54.30	1.56	12	0.12	-277.00	9613.00	18810	20230411	-20.04	11510	20231016	30.67	18810	-20.04	20230411	11510	30.67	20231016	18810	-20.04	20230411	11510	30.67	20231016	0.88	N	149950	500	81 억		157333	N	N	0	N	00	N
56	20231220	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15200	430	2	2.91	244248490	16115	27.25	14730	15300	14660	19200	10340	14770	15156.59	1.01	0	777	15503	15136	14673	14306	13843	15320	14490	82	4430	500	10630	10	1	15607500	2372	-54.87	1.58	12	0.10	-277.00	9613.00	18810	20230411	-19.19	11510	20231016	32.06	18810	-19.19	20230411	11510	32.06	20231016	18810	-19.19	20230411	11510	32.06	20231016	0.88	N	149950	500	81 억		157333	N	N	0	N	00	N
57	20231220	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14890	120	2	0.81	6794840	460	0.78	14730	14890	14660	19200	10340	14770	14771.39	1.01	0	-13	15503	15136	14673	14306	13843	15320	14490	82	4430	500	10630	10	1	15607500	2324	-53.75	1.55	12	0.00	-277.00	9613.00	18810	20230411	-20.84	11510	20231016	29.37	18810	-20.84	20230411	11510	29.37	20231016	18810	-20.84	20230411	11510	29.37	20231016	0.88	N	149950	500	81 억		157333	N	N	0	N	00	N
58	20231219	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	570	2	4.01	871136700	59140	318.33	14370	15040	14210	18460	9940	14200	14729.81	0.89	0	17826	14626	14412	14136	13922	13646	14520	14030	82	4260	500	10220	10	1	15607500	2305	-53.32	1.54	12	0.38	-277.00	9613.00	18900	20221215	-21.85	11510	20231016	28.32	18810	-21.48	20230411	11510	28.32	20231016	18810	-21.48	20230411	11510	28.32	20231016	0.89	N	149950	500	81 억		139520	N	N	0	N	00	N
59	20231219	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	800	2	5.63	845100900	57383	308.88	14370	15040	14210	18460	9940	14200	14727.37	0.89	0	17625	14626	14412	14136	13922	13646	14520	14030	82	4260	500	10220	10	1	15607500	2341	-54.15	1.56	12	0.37	-277.00	9613.00	18900	20221215	-20.63	11510	20231016	30.32	18810	-20.26	20230411	11510	30.32	20231016	18810	-20.26	20230411	11510	30.32	20231016	0.89	N	149950	500	81 억		139520	N	N	0	N	00	N
60	20231219	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	780	2	5.49	767216810	52188	280.91	14370	15000	14210	18460	9940	14200	14701.02	0.89	0	17678	14626	14412	14136	13922	13646	14520	14030	82	4260	500	10220	10	1	15607500	2338	-54.08	1.56	12	0.33	-277.00	9613.00	18900	20221215	-20.74	11510	20231016	30.15	18810	-20.36	20230411	11510	30.15	20231016	18810	-20.36	20230411	11510	30.15	20231016	0.89	N	149950	500	81 억		139520	N	N	0	N	00	N
61	20231219	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14910	710	2	5.00	637513290	43527	234.29	14370	14920	14210	18460	9940	14200	14646.39	0.89	0	14107	14626	14412	14136	13922	13646	14520	14030	82	4260	500	10220	10	1	15607500	2327	-53.83	1.55	12	0.28	-277.00	9613.00	18900	20221215	-21.11	11510	20231016	29.54	18810	-20.73	20230411	11510	29.54	20231016	18810	-20.73	20230411	11510	29.54	20231016	0.89	N	149950	500	81 억		139520	N	N	0	N	00	N
62	20231219	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14730	530	2	3.73	444755650	30494	164.14	14370	14810	14210	18460	9940	14200	14585.02	0.89	0	3708	14626	14412	14136	13922	13646	14520	14030	82	4260	500	10220	10	1	15607500	2299	-53.18	1.53	12	0.20	-277.00	9613.00	18900	20221215	-22.06	11510	20231016	27.98	18810	-21.69	20230411	11510	27.98	20231016	18810	-21.69	20230411	11510	27.98	20231016	0.89	N	149950	500	81 억		139520	N	N	0	N	00	N
63	20231219	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14740	540	2	3.80	416344350	28564	153.75	14370	14810	14210	18460	9940	14200	14575.84	0.89	0	3677	14626	14412	14136	13922	13646	14520	14030	82	4260	500	10220	10	1	15607500	2301	-53.21	1.53	12	0.18	-277.00	9613.00	18900	20221215	-22.01	11510	20231016	28.06	18810	-21.64	20230411	11510	28.06	20231016	18810	-21.64	20230411	11510	28.06	20231016	0.89	N	149950	500	81 억		139520	N	N	0	N	00	N
64	20231219	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	570	2	4.01	345489300	23765	127.92	14370	14810	14210	18460	9940	14200	14537.74	0.89	0	4591	14626	14412	14136	13922	13646	14520	14030	82	4260	500	10220	10	1	15607500	2305	-53.32	1.54	12	0.15	-277.00	9613.00	18900	20221215	-21.85	11510	20231016	28.32	18810	-21.48	20230411	11510	28.32	20231016	18810	-21.48	20230411	11510	28.32	20231016	0.89	N	149950	500	81 억		139520	N	N	0	N	00	N
65	20231219	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14280	80	2	0.56	76349590	5321	28.64	14370	14370	14210	18460	9940	14200	14348.73	0.89	0	-4115	14626	14412	14136	13922	13646	14520	14030	82	4260	500	10220	10	1	15607500	2229	-51.55	1.49	12	0.03	-277.00	9613.00	18900	20221215	-24.44	11510	20231016	24.07	18810	-24.08	20230411	11510	24.07	20231016	18810	-24.08	20230411	11510	24.07	20231016	0.89	N	149950	500	81 억		139520	N	N	0	N	00	N
66	20231218	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	200	2	1.43	263079830	18578	116.43	14000	14350	13860	18200	9800	14000	14160.83	0.84	0	7511	14366	14182	13996	13812	13626	14090	13720	82	4200	500	10080	10	1	15607500	2216	-51.26	1.48	12	0.12	-277.00	9613.00	19200	20221214	-26.04	11510	20231016	23.37	18810	-24.51	20230411	11510	23.37	20231016	18810	-24.51	20230411	11510	23.37	20231016	0.88	N	149950	500	81 억		131832	N	N	0	N	00	N
67	20231218	150832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14200	200	2	1.43	258465970	18253	114.40	14000	14350	13860	18200	9800	14000	14160.19	0.84	0	7421	14366	14182	13996	13812	13626	14090	13720	82	4200	500	10080	10	1	15607500	2216	-51.26	1.48	12	0.12	-277.00	9613.00	19200	20221214	-26.04	11510	20231016	23.37	18810	-24.51	20230411	11510	23.37	20231016	18810	-24.51	20230411	11510	23.37	20231016	0.88	N	149950	500	81 억		131832	N	N	0	N	00	N
68	20231218	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14300	300	2	2.14	246584620	17418	109.16	14000	14350	13860	18200	9800	14000	14156.88	0.84	0	7165	14366	14182	13996	13812	13626	14090	13720	82	4200	500	10080	10	1	15607500	2232	-51.62	1.49	12	0.11	-277.00	9613.00	19200	20221214	-25.52	11510	20231016	24.24	18810	-23.98	20230411	11510	24.24	20231016	18810	-23.98	20230411	11510	24.24	20231016	0.88	N	149950	500	81 억		131832	N	N	0	N	00	N
69	20231218	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14290	290	2	2.07	234797060	16593	103.99	14000	14290	13860	18200	9800	14000	14150.37	0.84	0	7022	14366	14182	13996	13812	13626	14090	13720	82	4200	500	10080	10	1	15607500	2230	-51.59	1.49	12	0.11	-277.00	9613.00	19200	20221214	-25.57	11510	20231016	24.15	18810	-24.03	20230411	11510	24.15	20231016	18810	-24.03	20230411	11510	24.15	20231016	0.88	N	149950	500	81 억		131832	N	N	0	N	00	N
70	20231218	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14140	140	2	1.00	74059340	5263	32.98	14000	14180	13860	18200	9800	14000	14071.70	0.84	0	1827	14366	14182	13996	13812	13626	14090	13720	82	4200	500	10080	10	1	15607500	2207	-51.05	1.47	12	0.03	-277.00	9613.00	19200	20221214	-26.35	11510	20231016	22.85	18810	-24.83	20230411	11510	22.85	20231016	18810	-24.83	20230411	11510	22.85	20231016	0.88	N	149950	500	81 억		131832	N	N	0	N	00	N
71	20231218	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14120	120	2	0.86	61072130	4344	27.22	14000	14180	13860	18200	9800	14000	14058.96	0.84	0	1600	14366	14182	13996	13812	13626	14090	13720	82	4200	500	10080	10	1	15607500	2204	-50.97	1.47	12	0.03	-277.00	9613.00	19200	20221214	-26.46	11510	20231016	22.68	18810	-24.93	20230411	11510	22.68	20231016	18810	-24.93	20230411	11510	22.68	20231016	0.88	N	149950	500	81 억		131832	N	N	0	N	00	N
72	20231218	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14170	170	2	1.21	44275200	3149	19.74	14000	14180	13860	18200	9800	14000	14060.08	0.84	0	1247	14366	14182	13996	13812	13626	14090	13720	82	4200	500	10080	10	1	15607500	2212	-51.16	1.47	12	0.02	-277.00	9613.00	19200	20221214	-26.20	11510	20231016	23.11	18810	-24.67	20230411	11510	23.11	20231016	18810	-24.67	20230411	11510	23.11	20231016	0.88	N	149950	500	81 억		131832	N	N	0	N	00	N
73	20231218	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14010	10	2	0.07	5332260	381	2.39	14000	14030	13860	18200	9800	14000	13995.43	0.84	0	-303	14366	14182	13996	13812	13626	14090	13720	82	4200	500	10080	10	1	15607500	2187	-50.58	1.46	12	0.00	-277.00	9613.00	19200	20221214	-27.03	11510	20231016	21.72	18810	-25.52	20230411	11510	21.72	20231016	18810	-25.52	20230411	11510	21.72	20231016	0.88	N	149950	500	81 억		131832	N	N	0	N	00	N
74	20231215	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14000	-100	5	-0.71	221886150	15956	173.28	14090	14180	13810	18330	9870	14100	13906.13	0.82	0	3416	14546	14322	14116	13892	13686	14220	13790	82	4230	500	10150	10	1	15607500	2185	-50.54	1.46	12	0.10	-277.00	9613.00	19200	20221213	-27.08	11510	20231016	21.63	18810	-25.57	20230411	11510	21.63	20231016	18900	-25.93	20221215	11510	21.63	20231016	0.88	N	149950	500	81 억		128411	N	N	0	N	00	N
75	20231215	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13920	-180	5	-1.28	183873390	13224	143.61	14090	14180	13810	18330	9870	14100	13904.52	0.82	0	2200	14546	14322	14116	13892	13686	14220	13790	82	4230	500	10150	10	1	15607500	2173	-50.25	1.45	12	0.08	-277.00	9613.00	19200	20221213	-27.50	11510	20231016	20.94	18810	-26.00	20230411	11510	20.94	20231016	18900	-26.35	20221215	11510	20.94	20231016	0.88	N	149950	500	81 억		128411	N	N	0	N	00	N
76	20231215	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13850	-250	5	-1.77	152324090	10944	118.85	14090	14180	13810	18330	9870	14100	13918.50	0.82	0	2332	14546	14322	14116	13892	13686	14220	13790	82	4230	500	10150	10	1	15607500	2162	-50.00	1.44	12	0.07	-277.00	9613.00	19200	20221213	-27.86	11510	20231016	20.33	18810	-26.37	20230411	11510	20.33	20231016	18900	-26.72	20221215	11510	20.33	20231016	0.88	N	149950	500	81 억		128411	N	N	0	N	00	N
77	20231215	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13880	-220	5	-1.56	109736000	7872	85.49	14090	14180	13870	18330	9870	14100	13940.04	0.82	0	1537	14546	14322	14116	13892	13686	14220	13790	82	4230	500	10150	10	1	15607500	2166	-50.11	1.44	12	0.05	-277.00	9613.00	19200	20221213	-27.71	11510	20231016	20.59	18810	-26.21	20230411	11510	20.59	20231016	18900	-26.56	20221215	11510	20.59	20231016	0.88	N	149950	500	81 억		128411	N	N	0	N	00	N
78	20231215	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14050	-50	5	-0.35	68882370	4932	53.56	14090	14180	13880	18330	9870	14100	13966.42	0.82	0	1055	14546	14322	14116	13892	13686	14220	13790	82	4230	500	10150	10	1	15607500	2193	-50.72	1.46	12	0.03	-277.00	9613.00	19200	20221213	-26.82	11510	20231016	22.07	18810	-25.31	20230411	11510	22.07	20231016	18900	-25.66	20221215	11510	22.07	20231016	0.88	N	149950	500	81 억		128411	N	N	0	N	00	N
79	20231215	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13940	-160	5	-1.13	60159600	4306	46.76	14090	14180	13880	18330	9870	14100	13971.11	0.82	0	677	14546	14322	14116	13892	13686	14220	13790	82	4230	500	10150	10	1	15607500	2176	-50.32	1.45	12	0.03	-277.00	9613.00	19200	20221213	-27.40	11510	20231016	21.11	18810	-25.89	20230411	11510	21.11	20231016	18900	-26.24	20221215	11510	21.11	20231016	0.88	N	149950	500	81 억		128411	N	N	0	N	00	N
80	20231215	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14030	-70	5	-0.50	39166680	2805	30.46	14090	14180	13880	18330	9870	14100	13963.17	0.82	0	604	14546	14322	14116	13892	13686	14220	13790	82	4230	500	10150	10	1	15607500	2190	-50.65	1.46	12	0.02	-277.00	9613.00	19200	20221213	-26.93	11510	20231016	21.89	18810	-25.41	20230411	11510	21.89	20231016	18900	-25.77	20221215	11510	21.89	20231016	0.88	N	149950	500	81 억		128411	N	N	0	N	00	N
81	20231215	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	-10	5	-0.07	2127590	151	1.64	14090	14090	14090	18330	9870	14100	14090.00	0.82	0	-17	14546	14322	14116	13892	13686	14220	13790	82	4230	500	10150	10	1	15607500	2199	-50.87	1.47	12	0.00	-277.00	9613.00	19200	20221213	-26.61	11510	20231016	22.42	18810	-25.09	20230411	11510	22.42	20231016	18900	-25.45	20221215	11510	22.42	20231016	0.88	N	149950	500	81 억		128411	N	N	0	N	00	N
82	20231214	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14100	-130	5	-0.91	129545020	9208	64.60	14340	14340	13910	18490	9970	14230	14068.74	0.83	0	-1877	14710	14470	14210	13970	13710	14340	13840	82	4260	500	10240	10	1	15607500	2201	-50.90	1.47	12	0.06	-277.00	9613.00	19200	20221213	-26.56	11510	20231016	22.50	18810	-25.04	20230411	11510	22.50	20231016	19200	-26.56	20221214	11510	22.50	20231016	0.89	N	149950	500	81 억		130288	N	N	0	N	00	N
83	20231214	150848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-170	5	-1.19	98420580	6979	48.97	14340	14340	13910	18490	9970	14230	14102.39	0.83	0	-1826	14710	14470	14210	13970	13710	14340	13840	82	4260	500	10240	10	1	15607500	2194	-50.76	1.46	12	0.04	-277.00	9613.00	19200	20221213	-26.77	11510	20231016	22.15	18810	-25.25	20230411	11510	22.15	20231016	19200	-26.77	20221214	11510	22.15	20231016	0.89	N	149950	500	81 억		130288	N	N	0	N	00	N
84	20231214	140825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14000	-230	5	-1.62	84599940	5995	42.06	14340	14340	13910	18490	9970	14230	14111.75	0.83	0	-1461	14710	14470	14210	13970	13710	14340	13840	82	4260	500	10240	10	1	15607500	2185	-50.54	1.46	12	0.04	-277.00	9613.00	19200	20221213	-27.08	11510	20231016	21.63	18810	-25.57	20230411	11510	21.63	20231016	19200	-27.08	20221214	11510	21.63	20231016	0.89	N	149950	500	81 억		130288	N	N	0	N	00	N
85	20231214	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	-80	5	-0.56	81425040	5769	40.48	14340	14340	13910	18490	9970	14230	14114.24	0.83	0	-1398	14710	14470	14210	13970	13710	14340	13840	82	4260	500	10240	10	1	15607500	2208	-51.08	1.47	12	0.04	-277.00	9613.00	19200	20221213	-26.30	11510	20231016	22.94	18810	-24.77	20230411	11510	22.94	20231016	19200	-26.30	20221214	11510	22.94	20231016	0.89	N	149950	500	81 억		130288	N	N	0	N	00	N
86	20231214	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-170	5	-1.19	74397370	5268	36.96	14340	14340	13910	18490	9970	14230	14122.51	0.83	0	-1299	14710	14470	14210	13970	13710	14340	13840	82	4260	500	10240	10	1	15607500	2194	-50.76	1.46	12	0.03	-277.00	9613.00	19200	20221213	-26.77	11510	20231016	22.15	18810	-25.25	20230411	11510	22.15	20231016	19200	-26.77	20221214	11510	22.15	20231016	0.89	N	149950	500	81 억		130288	N	N	0	N	00	N
87	20231214	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14050	-180	5	-1.26	72309200	5119	35.92	14340	14340	13910	18490	9970	14230	14125.65	0.83	0	-1275	14710	14470	14210	13970	13710	14340	13840	82	4260	500	10240	10	1	15607500	2193	-50.72	1.46	12	0.03	-277.00	9613.00	19200	20221213	-26.82	11510	20231016	22.07	18810	-25.31	20230411	11510	22.07	20231016	19200	-26.82	20221214	11510	22.07	20231016	0.89	N	149950	500	81 억		130288	N	N	0	N	00	N
88	20231214	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14230	0	3	0.00	29772220	2085	14.63	14340	14340	14150	18490	9970	14230	14279.24	0.83	0	-1151	14710	14470	14210	13970	13710	14340	13840	82	4260	500	10240	10	1	15607500	2221	-51.37	1.48	12	0.01	-277.00	9613.00	19200	20221213	-25.89	11510	20231016	23.63	18810	-24.35	20230411	11510	23.63	20231016	19200	-25.89	20221214	11510	23.63	20231016	0.89	N	149950	500	81 억		130288	N	N	0	N	00	N
89	20231214	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14310	80	2	0.56	18078190	1261	8.85	14340	14340	14160	18490	9970	14230	14336.39	0.83	0	-946	14710	14470	14210	13970	13710	14340	13840	82	4260	500	10240	10	1	15607500	2233	-51.66	1.49	12	0.01	-277.00	9613.00	19200	20221213	-25.47	11510	20231016	24.33	18810	-23.92	20230411	11510	24.33	20231016	19200	-25.47	20221214	11510	24.33	20231016	0.89	N	149950	500	81 억		130288	N	N	0	N	00	N
90	20231213	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14230	-180	5	-1.25	201599630	14252	193.80	14380	14450	13950	18730	10090	14410	14145.36	0.85	0	-1966	14616	14512	14416	14312	14216	14565	14365	82	4320	500	10370	10	1	15607500	2221	-51.37	1.48	12	0.09	-277.00	9613.00	19200	20221213	-25.89	11510	20231016	23.63	18810	-24.35	20230411	11510	23.63	20231016	19200	-25.89	20221213	11510	23.63	20231016	0.90	N	149950	500	81 억		132754	N	N	0	N	00	N
91	20231213	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14000	-410	5	-2.85	191441740	13534	184.04	14380	14450	13950	18730	10090	14410	14145.24	0.85	0	-1886	14616	14512	14416	14312	14216	14565	14365	82	4320	500	10370	10	1	15607500	2185	-50.54	1.46	12	0.09	-277.00	9613.00	19200	20221213	-27.08	11510	20231016	21.63	18810	-25.57	20230411	11510	21.63	20231016	19200	-27.08	20221213	11510	21.63	20231016	0.90	N	149950	500	81 억		132754	N	N	0	N	00	N
92	20231213	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14150	-260	5	-1.80	122371480	8617	117.17	14380	14450	14050	18730	10090	14410	14201.17	0.85	0	-2061	14616	14512	14416	14312	14216	14565	14365	82	4320	500	10370	10	1	15607500	2208	-51.08	1.47	12	0.06	-277.00	9613.00	19200	20221213	-26.30	11510	20231016	22.94	18810	-24.77	20230411	11510	22.94	20231016	19200	-26.30	20221213	11510	22.94	20231016	0.90	N	149950	500	81 억		132754	N	N	0	N	00	N
93	20231213	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14230	-180	5	-1.25	72865070	5124	69.68	14380	14450	14050	18730	10090	14410	14220.35	0.85	0	-413	14616	14512	14416	14312	14216	14565	14365	82	4320	500	10370	10	1	15607500	2221	-51.37	1.48	12	0.03	-277.00	9613.00	19200	20221213	-25.89	11510	20231016	23.63	18810	-24.35	20230411	11510	23.63	20231016	19200	-25.89	20221213	11510	23.63	20231016	0.90	N	149950	500	81 억		132754	N	N	0	N	00	N
94	20231213	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14240	-170	5	-1.18	72253170	5081	69.09	14380	14450	14050	18730	10090	14410	14220.27	0.85	0	-411	14616	14512	14416	14312	14216	14565	14365	82	4320	500	10370	10	1	15607500	2223	-51.41	1.48	12	0.03	-277.00	9613.00	19200	20221213	-25.83	11510	20231016	23.72	18810	-24.30	20230411	11510	23.72	20231016	19200	-25.83	20221213	11510	23.72	20231016	0.90	N	149950	500	81 억		132754	N	N	0	N	00	N
95	20231213	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14250	-160	5	-1.11	61687450	4337	58.97	14380	14450	14050	18730	10090	14410	14223.53	0.85	0	-409	14616	14512	14416	14312	14216	14565	14365	82	4320	500	10370	10	1	15607500	2224	-51.44	1.48	12	0.03	-277.00	9613.00	19200	20221213	-25.78	11510	20231016	23.81	18810	-24.24	20230411	11510	23.81	20231016	19200	-25.78	20221213	11510	23.81	20231016	0.90	N	149950	500	81 억		132754	N	N	0	N	00	N
96	20231213	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14330	-80	5	-0.56	29571460	2070	28.15	14380	14450	14050	18730	10090	14410	14285.73	0.85	0	-579	14616	14512	14416	14312	14216	14565	14365	82	4320	500	10370	10	1	15607500	2237	-51.73	1.49	12	0.01	-277.00	9613.00	19200	20221213	-25.36	11510	20231016	24.50	18810	-23.82	20230411	11510	24.50	20231016	19200	-25.36	20221213	11510	24.50	20231016	0.90	N	149950	500	81 억		132754	N	N	0	N	00	N
97	20231213	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	40	2	0.28	28830	2	0.03	14380	14450	14380	18730	10090	14410	14415.00	0.85	0	0	14616	14512	14416	14312	14216	14565	14365	82	4320	500	10370	10	1	15607500	2255	-52.17	1.50	12	0.00	-277.00	9613.00	19200	20221213	-24.74	11510	20231016	25.54	18810	-23.18	20230411	11510	25.54	20231016	19200	-24.74	20221213	11510	25.54	20231016	0.90	N	149950	500	81 억		132754	N	N	0	N	00	N
98	20231212	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14410	10	2	0.07	105739820	7354	67.47	14400	14520	14320	18720	10080	14400	14378.54	0.85	0	-512	14653	14526	14453	14326	14253	14490	14290	82	4320	500	10360	10	1	15607500	2249	-52.02	1.50	12	0.05	-277.00	9613.00	19200	20221213	-24.95	11510	20231016	25.20	18810	-23.39	20230411	11510	25.20	20231016	19200	-24.95	20221213	11510	25.20	20231016	0.90	N	149950	500	81 억		133266	N	N	0	N	00	N
99	20231212	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14370	-30	5	-0.21	95217020	6623	60.77	14400	14520	14320	18720	10080	14400	14376.71	0.85	0	-622	14653	14526	14453	14326	14253	14490	14290	82	4320	500	10360	10	1	15607500	2243	-51.88	1.49	12	0.04	-277.00	9613.00	19200	20221213	-25.16	11510	20231016	24.85	18810	-23.60	20230411	11510	24.85	20231016	19200	-25.16	20221213	11510	24.85	20231016	0.90	N	149950	500	81 억		133266	N	N	0	N	00	N
100	20231212	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14340	-60	5	-0.42	71031260	4936	45.29	14400	14520	14340	18720	10080	14400	14390.44	0.85	0	-766	14653	14526	14453	14326	14253	14490	14290	82	4320	500	10360	10	1	15607500	2238	-51.77	1.49	12	0.03	-277.00	9613.00	19200	20221213	-25.31	11510	20231016	24.59	18810	-23.76	20230411	11510	24.59	20231016	19200	-25.31	20221213	11510	24.59	20231016	0.90	N	149950	500	81 억		133266	N	N	0	N	00	N
101	20231212	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	0	3	0.00	57590100	4000	36.70	14400	14520	14350	18720	10080	14400	14397.52	0.85	0	-848	14653	14526	14453	14326	14253	14490	14290	82	4320	500	10360	10	1	15607500	2247	-51.99	1.50	12	0.03	-277.00	9613.00	19200	20221213	-25.00	11510	20231016	25.11	18810	-23.44	20230411	11510	25.11	20231016	19200	-25.00	20221213	11510	25.11	20231016	0.90	N	149950	500	81 억		133266	N	N	0	N	00	N
102	20231212	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	-10	5	-0.07	49254630	3420	31.38	14400	14520	14370	18720	10080	14400	14401.94	0.85	0	-796	14653	14526	14453	14326	14253	14490	14290	82	4320	500	10360	10	1	15607500	2246	-51.95	1.50	12	0.02	-277.00	9613.00	19200	20221213	-25.05	11510	20231016	25.02	18810	-23.50	20230411	11510	25.02	20231016	19200	-25.05	20221213	11510	25.02	20231016	0.90	N	149950	500	81 억		133266	N	N	0	N	00	N
103	20231212	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14460	60	2	0.42	36916740	2563	23.52	14400	14520	14370	18720	10080	14400	14403.73	0.85	0	-836	14653	14526	14453	14326	14253	14490	14290	82	4320	500	10360	10	1	15607500	2257	-52.20	1.50	12	0.02	-277.00	9613.00	19200	20221213	-24.69	11510	20231016	25.63	18810	-23.13	20230411	11510	25.63	20231016	19200	-24.69	20221213	11510	25.63	20231016	0.90	N	149950	500	81 억		133266	N	N	0	N	00	N
104	20231212	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14420	20	2	0.14	18601260	1291	11.85	14400	14520	14370	18720	10080	14400	14408.43	0.85	0	-657	14653	14526	14453	14326	14253	14490	14290	82	4320	500	10360	10	1	15607500	2251	-52.06	1.50	12	0.01	-277.00	9613.00	19200	20221213	-24.90	11510	20231016	25.28	18810	-23.34	20230411	11510	25.28	20231016	19200	-24.90	20221213	11510	25.28	20231016	0.90	N	149950	500	81 억		133266	N	N	0	N	00	N
105	20231212	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14490	90	2	0.62	317260	22	0.20	14400	14520	14400	18720	10080	14400	14424.21	0.85	0	-1	14653	14526	14453	14326	14253	14490	14290	82	4320	500	10360	10	1	15607500	2262	-52.31	1.51	12	0.00	-277.00	9613.00	19200	20221213	-24.53	11510	20231016	25.89	18810	-22.97	20230411	11510	25.89	20231016	19200	-24.53	20221213	11510	25.89	20231016	0.90	N	149950	500	81 억		133266	N	N	0	N	00	N
106	20231211	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-70	5	-0.48	157383430	10894	162.28	14450	14580	14380	18810	10130	14470	14446.80	0.86	1661	868	14816	14642	14486	14312	14156	14565	14235	82	4340	500	10410	10	1	15607500	2247	-51.99	1.50	12	0.07	-277.00	9613.00	19200	20221213	-25.00	11510	20231016	25.11	18810	-23.44	20230411	11510	25.11	20231016	19200	-25.00	20221213	11510	25.11	20231016	0.87	N	149950	500	81 억		134040	N	N	0	N	00	N
107	20231211	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-70	5	-0.48	152013630	10521	156.73	14450	14580	14380	18810	10130	14470	14448.59	0.86	1661	872	14816	14642	14486	14312	14156	14565	14235	82	4340	500	10410	10	1	15607500	2247	-51.99	1.50	12	0.07	-277.00	9613.00	19200	20221213	-25.00	11510	20231016	25.11	18810	-23.44	20230411	11510	25.11	20231016	19200	-25.00	20221213	11510	25.11	20231016	0.87	N	149950	500	81 억		134040	N	N	0	N	00	N
108	20231211	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-90	5	-0.62	141071230	9762	145.42	14450	14580	14380	18810	10130	14470	14451.06	0.86	1661	845	14816	14642	14486	14312	14156	14565	14235	82	4340	500	10410	10	1	15607500	2244	-51.91	1.50	12	0.06	-277.00	9613.00	19200	20221213	-25.10	11510	20231016	24.93	18810	-23.55	20230411	11510	24.93	20231016	19200	-25.10	20221213	11510	24.93	20231016	0.87	N	149950	500	81 억		134040	N	N	0	N	00	N
109	20231211	130800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14460	-10	5	-0.07	122202240	8452	125.90	14450	14580	14380	18810	10130	14470	14458.38	0.86	1661	631	14816	14642	14486	14312	14156	14565	14235	82	4340	500	10410	10	1	15607500	2257	-52.20	1.50	12	0.05	-277.00	9613.00	19200	20221213	-24.69	11510	20231016	25.63	18810	-23.13	20230411	11510	25.63	20231016	19200	-24.69	20221213	11510	25.63	20231016	0.87	N	149950	500	81 억		134040	N	N	0	N	00	N
110	20231211	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14380	-90	5	-0.62	96437640	6667	99.31	14450	14580	14380	18810	10130	14470	14464.92	0.86	1661	496	14816	14642	14486	14312	14156	14565	14235	82	4340	500	10410	10	1	15607500	2244	-51.91	1.50	12	0.04	-277.00	9613.00	19200	20221213	-25.10	11510	20231016	24.93	18810	-23.55	20230411	11510	24.93	20231016	19200	-25.10	20221213	11510	24.93	20231016	0.87	N	149950	500	81 억		134040	N	N	0	N	00	N
111	20231211	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	-20	5	-0.14	70091340	4839	72.08	14450	14580	14430	18810	10130	14470	14484.67	0.86	1661	495	14816	14642	14486	14312	14156	14565	14235	82	4340	500	10410	10	1	15607500	2255	-52.17	1.50	12	0.03	-277.00	9613.00	19200	20221213	-24.74	11510	20231016	25.54	18810	-23.18	20230411	11510	25.54	20231016	19200	-24.74	20221213	11510	25.54	20231016	0.87	N	149950	500	81 억		134040	N	N	0	N	00	N
112	20231211	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14550	80	2	0.55	40267270	2775	41.34	14450	14580	14450	18810	10130	14470	14510.73	0.86	1661	371	14816	14642	14486	14312	14156	14565	14235	82	4340	500	10410	10	1	15607500	2271	-52.53	1.51	12	0.02	-277.00	9613.00	19200	20221213	-24.22	11510	20231016	26.41	18810	-22.65	20230411	11510	26.41	20231016	19200	-24.22	20221213	11510	26.41	20231016	0.87	N	149950	500	81 억		134040	N	N	0	N	00	N
113	20231211	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14500	30	2	0.21	838200	58	0.86	14450	14500	14450	18810	10130	14470	14451.72	0.86	1661	-30	14816	14642	14486	14312	14156	14565	14235	82	4340	500	10410	10	1	15607500	2263	-52.35	1.51	12	0.00	-277.00	9613.00	19200	20221213	-24.48	11510	20231016	25.98	18810	-22.91	20230411	11510	25.98	20231016	19200	-24.48	20221213	11510	25.98	20231016	0.87	N	149950	500	81 억		134040	N	N	0	N	00	N
114	20231208	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	-40	5	-0.28	96461970	6689	65.07	14510	14660	14330	18860	10160	14510	14420.99	0.86	0	-1665	15036	14772	14566	14302	14096	14670	14200	82	4350	500	10440	10	1	15607500	2258	-52.24	1.51	12	0.04	-277.00	9613.00	19400	20221206	-25.41	11510	20231016	25.72	18810	-23.07	20230411	11510	25.72	20231016	19200	-24.64	20221213	11510	25.72	20231016	0.92	N	149950	500	81 억		134040	N	N	0	N	00	N
115	20231208	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	-40	5	-0.28	85175880	5909	57.49	14510	14660	14330	18860	10160	14510	14414.60	0.86	0	-1678	15036	14772	14566	14302	14096	14670	14200	82	4350	500	10440	10	1	15607500	2258	-52.24	1.51	12	0.04	-277.00	9613.00	19400	20221206	-25.41	11510	20231016	25.72	18810	-23.07	20230411	11510	25.72	20231016	19200	-24.64	20221213	11510	25.72	20231016	0.92	N	149950	500	81 억		134040	N	N	0	N	00	N
116	20231208	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14420	-90	5	-0.62	75956630	5271	51.28	14510	14660	14330	18860	10160	14510	14410.29	0.86	0	-1684	15036	14772	14566	14302	14096	14670	14200	82	4350	500	10440	10	1	15607500	2251	-52.06	1.50	12	0.03	-277.00	9613.00	19400	20221206	-25.67	11510	20231016	25.28	18810	-23.34	20230411	11510	25.28	20231016	19200	-24.90	20221213	11510	25.28	20231016	0.92	N	149950	500	81 억		134040	N	N	0	N	00	N
117	20231208	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	-120	5	-0.83	73206080	5080	49.42	14510	14660	14330	18860	10160	14510	14410.65	0.86	0	-1666	15036	14772	14566	14302	14096	14670	14200	82	4350	500	10440	10	1	15607500	2246	-51.95	1.50	12	0.03	-277.00	9613.00	19400	20221206	-25.82	11510	20231016	25.02	18810	-23.50	20230411	11510	25.02	20231016	19200	-25.05	20221213	11510	25.02	20231016	0.92	N	149950	500	81 억		134040	N	N	0	N	00	N
118	20231208	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14360	-150	5	-1.03	70764150	4910	47.77	14510	14660	14330	18860	10160	14510	14412.25	0.86	0	-1662	15036	14772	14566	14302	14096	14670	14200	82	4350	500	10440	10	1	15607500	2241	-51.84	1.49	12	0.03	-277.00	9613.00	19400	20221206	-25.98	11510	20231016	24.76	18810	-23.66	20230411	11510	24.76	20231016	19200	-25.21	20221213	11510	24.76	20231016	0.92	N	149950	500	81 억		134040	N	N	0	N	00	N
119	20231208	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14350	-160	5	-1.10	60516520	4196	40.82	14510	14660	14350	18860	10160	14510	14422.43	0.86	0	-1605	15036	14772	14566	14302	14096	14670	14200	82	4350	500	10440	10	1	15607500	2240	-51.81	1.49	12	0.03	-277.00	9613.00	19400	20221206	-26.03	11510	20231016	24.67	18810	-23.71	20230411	11510	24.67	20231016	19200	-25.26	20221213	11510	24.67	20231016	0.92	N	149950	500	81 억		134040	N	N	0	N	00	N
120	20231208	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14430	-80	5	-0.55	7815600	537	5.22	14510	14660	14410	18860	10160	14510	14554.19	0.86	0	-168	15036	14772	14566	14302	14096	14670	14200	82	4350	500	10440	10	1	15607500	2252	-52.09	1.50	12	0.00	-277.00	9613.00	19400	20221206	-25.62	11510	20231016	25.37	18810	-23.29	20230411	11510	25.37	20231016	19200	-24.84	20221213	11510	25.37	20231016	0.92	N	149950	500	81 억		134040	N	N	0	N	00	N
121	20231208	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14650	140	2	0.96	3206750	221	2.15	14510	14660	14410	18860	10160	14510	14510.18	0.86	0	-9	15036	14772	14566	14302	14096	14670	14200	82	4350	500	10440	10	1	15607500	2286	-52.89	1.52	12	0.00	-277.00	9613.00	19400	20221206	-24.48	11510	20231016	27.28	18810	-22.12	20230411	11510	27.28	20231016	19200	-23.70	20221213	11510	27.28	20231016	0.92	N	149950	500	81 억		134040	N	N	0	N	00	N
122	20231207	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14510	-320	5	-2.16	148617060	10279	44.40	14830	14830	14360	19270	10390	14830	14458.32	0.88	0	-3153	15370	15100	14660	14390	13950	15235	14525	82	4440	500	10670	10	1	15607500	2265	-52.38	1.51	12	0.07	-277.00	9613.00	19400	20221206	-25.21	11510	20231016	26.06	18810	-22.86	20230411	11510	26.06	20231016	19200	-24.43	20221213	11510	26.06	20231016	0.94	N	149950	500	81 억		137188	N	N	0	N	00	N
123	20231207	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14460	-370	5	-2.49	141591030	9794	42.30	14830	14830	14360	19270	10390	14830	14456.92	0.88	0	-2979	15370	15100	14660	14390	13950	15235	14525	82	4440	500	10670	10	1	15607500	2257	-52.20	1.50	12	0.06	-277.00	9613.00	19400	20221206	-25.46	11510	20231016	25.63	18810	-23.13	20230411	11510	25.63	20231016	19200	-24.69	20221213	11510	25.63	20231016	0.94	N	149950	500	81 억		137188	N	N	0	N	00	N
124	20231207	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	-440	5	-2.97	117591920	8125	35.09	14830	14830	14380	19270	10390	14830	14472.85	0.88	0	-2908	15370	15100	14660	14390	13950	15235	14525	82	4440	500	10670	10	1	15607500	2246	-51.95	1.50	12	0.05	-277.00	9613.00	19400	20221206	-25.82	11510	20231016	25.02	18810	-23.50	20230411	11510	25.02	20231016	19200	-25.05	20221213	11510	25.02	20231016	0.94	N	149950	500	81 억		137188	N	N	0	N	00	N
125	20231207	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14390	-440	5	-2.97	99292680	6854	29.60	14830	14830	14380	19270	10390	14830	14486.82	0.88	0	-2943	15370	15100	14660	14390	13950	15235	14525	82	4440	500	10670	10	1	15607500	2246	-51.95	1.50	12	0.04	-277.00	9613.00	19400	20221206	-25.82	11510	20231016	25.02	18810	-23.50	20230411	11510	25.02	20231016	19200	-25.05	20221213	11510	25.02	20231016	0.94	N	149950	500	81 억		137188	N	N	0	N	00	N
126	20231207	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	-300	5	-2.02	76839240	5295	22.87	14830	14830	14390	19270	10390	14830	14511.66	0.88	0	-2221	15370	15100	14660	14390	13950	15235	14525	82	4440	500	10670	10	1	15607500	2268	-52.45	1.51	12	0.03	-277.00	9613.00	19400	20221206	-25.10	11510	20231016	26.24	18810	-22.75	20230411	11510	26.24	20231016	19200	-24.32	20221213	11510	26.24	20231016	0.94	N	149950	500	81 억		137188	N	N	0	N	00	N
127	20231207	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-230	5	-1.55	67094400	4621	19.96	14830	14830	14390	19270	10390	14830	14519.45	0.88	0	-2168	15370	15100	14660	14390	13950	15235	14525	82	4440	500	10670	10	1	15607500	2279	-52.71	1.52	12	0.03	-277.00	9613.00	19400	20221206	-24.74	11510	20231016	26.85	18810	-22.38	20230411	11510	26.85	20231016	19200	-23.96	20221213	11510	26.85	20231016	0.94	N	149950	500	81 억		137188	N	N	0	N	00	N
128	20231207	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14720	-110	5	-0.74	46310700	3189	13.77	14830	14830	14390	19270	10390	14830	14522.01	0.88	0	-1533	15370	15100	14660	14390	13950	15235	14525	82	4440	500	10670	10	1	15607500	2297	-53.14	1.53	12	0.02	-277.00	9613.00	19400	20221206	-24.12	11510	20231016	27.89	18810	-21.74	20230411	11510	27.89	20231016	19200	-23.33	20221213	11510	27.89	20231016	0.94	N	149950	500	81 억		137188	N	N	0	N	00	N
129	20231207	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	-70	5	-0.47	2282110	155	0.67	14830	14830	14500	19270	10390	14830	14723.29	0.88	0	-68	15370	15100	14660	14390	13950	15235	14525	82	4440	500	10670	10	1	15607500	2304	-53.29	1.54	12	0.00	-277.00	9613.00	19400	20221206	-23.92	11510	20231016	28.24	18810	-21.53	20230411	11510	28.24	20231016	19200	-23.12	20221213	11510	28.24	20231016	0.94	N	149950	500	81 억		137188	N	N	0	N	00	N
130	20231206	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	410	2	2.84	336497100	23151	187.99	14410	14930	14220	18740	10100	14420	14534.14	0.89	0	-1817	14846	14632	14466	14252	14086	14740	14360	82	4320	500	10380	10	1	15607500	2315	-53.54	1.54	12	0.15	-277.00	9613.00	19400	20221206	-23.56	11510	20231016	28.84	18810	-21.16	20230411	11510	28.84	20231016	19400	-23.56	20221206	11510	28.84	20231016	0.94	N	149950	500	81 억		138611	N	N	0	N	00	N
131	20231206	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14670	250	2	1.73	327460210	22539	183.02	14410	14930	14220	18740	10100	14420	14528.60	0.89	0	-1842	14846	14632	14466	14252	14086	14740	14360	82	4320	500	10380	10	1	15607500	2290	-52.96	1.53	12	0.14	-277.00	9613.00	19400	20221206	-24.38	11510	20231016	27.45	18810	-22.01	20230411	11510	27.45	20231016	19400	-24.38	20221206	11510	27.45	20231016	0.94	N	149950	500	81 억		138611	N	N	0	N	00	N
132	20231206	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14870	450	2	3.12	296927180	20470	166.22	14410	14930	14220	18740	10100	14420	14505.48	0.89	0	-1325	14846	14632	14466	14252	14086	14740	14360	82	4320	500	10380	10	1	15607500	2321	-53.68	1.55	12	0.13	-277.00	9613.00	19400	20221206	-23.35	11510	20231016	29.19	18810	-20.95	20230411	11510	29.19	20231016	19400	-23.35	20221206	11510	29.19	20231016	0.94	N	149950	500	81 억		138611	N	N	0	N	00	N
133	20231206	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14770	350	2	2.43	259355270	17928	145.58	14410	14930	14220	18740	10100	14420	14466.49	0.89	0	-523	14846	14632	14466	14252	14086	14740	14360	82	4320	500	10380	10	1	15607500	2305	-53.32	1.54	12	0.11	-277.00	9613.00	19400	20221206	-23.87	11510	20231016	28.32	18810	-21.48	20230411	11510	28.32	20231016	19400	-23.87	20221206	11510	28.32	20231016	0.94	N	149950	500	81 억		138611	N	N	0	N	00	N
134	20231206	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14640	220	2	1.53	199941860	13895	112.83	14410	14640	14220	18740	10100	14420	14389.48	0.89	0	-2638	14846	14632	14466	14252	14086	14740	14360	82	4320	500	10380	10	1	15607500	2285	-52.85	1.52	12	0.09	-277.00	9613.00	19400	20221206	-24.54	11510	20231016	27.19	18810	-22.17	20230411	11510	27.19	20231016	19400	-24.54	20221206	11510	27.19	20231016	0.94	N	149950	500	81 억		138611	N	N	0	N	00	N
135	20231206	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14440	20	2	0.14	193223800	13434	109.09	14410	14530	14220	18740	10100	14420	14383.19	0.89	0	-2739	14846	14632	14466	14252	14086	14740	14360	82	4320	500	10380	10	1	15607500	2254	-52.13	1.50	12	0.09	-277.00	9613.00	19400	20221206	-25.57	11510	20231016	25.46	18810	-23.23	20230411	11510	25.46	20231016	19400	-25.57	20221206	11510	25.46	20231016	0.94	N	149950	500	81 억		138611	N	N	0	N	00	N
136	20231206	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14430	10	2	0.07	72819920	5104	41.45	14410	14470	14220	18740	10100	14420	14267.23	0.89	0	493	14846	14632	14466	14252	14086	14740	14360	82	4320	500	10380	10	1	15607500	2252	-52.09	1.50	12	0.03	-277.00	9613.00	19400	20221206	-25.62	11510	20231016	25.37	18810	-23.29	20230411	11510	25.37	20231016	19400	-25.62	20221206	11510	25.37	20231016	0.94	N	149950	500	81 억		138611	N	N	0	N	00	N
137	20231206	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14220	-200	5	-1.39	4911870	345	2.80	14410	14410	14220	18740	10100	14420	14237.30	0.89	0	108	14846	14632	14466	14252	14086	14740	14360	82	4320	500	10380	10	1	15607500	2219	-51.34	1.48	12	0.00	-277.00	9613.00	19400	20221206	-26.70	11510	20231016	23.54	18810	-24.40	20230411	11510	23.54	20231016	19400	-26.70	20221206	11510	23.54	20231016	0.94	N	149950	500	81 억		138611	N	N	0	N	00	N
138	20231205	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14420	-50	5	-0.35	178458730	12313	114.57	14380	14680	14300	18810	10130	14470	14493.52	0.89	0	-302	14963	14716	14563	14316	14163	14640	14240	82	4340	500	10410	10	1	15607500	2251	-52.06	1.50	12	0.08	-277.00	9613.00	19500	20221201	-26.05	11510	20231016	25.28	18810	-23.34	20230411	11510	25.28	20231016	19400	-25.67	20221206	11510	25.28	20231016	0.95	N	149950	500	81 억		138908	N	N	0	N	00	N
139	20231205	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14450	-20	5	-0.14	164859500	11369	105.79	14380	14680	14300	18810	10130	14470	14500.79	0.89	0	-180	14963	14716	14563	14316	14163	14640	14240	82	4340	500	10410	10	1	15607500	2255	-52.17	1.50	12	0.07	-277.00	9613.00	19500	20221201	-25.90	11510	20231016	25.54	18810	-23.18	20230411	11510	25.54	20231016	19400	-25.52	20221206	11510	25.54	20231016	0.95	N	149950	500	81 억		138908	N	N	0	N	00	N
140	20231205	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14540	70	2	0.48	127676300	8780	81.70	14380	14680	14370	18810	10130	14470	14541.72	0.89	0	345	14963	14716	14563	14316	14163	14640	14240	82	4340	500	10410	10	1	15607500	2269	-52.49	1.51	12	0.06	-277.00	9613.00	19500	20221201	-25.44	11510	20231016	26.32	18810	-22.70	20230411	11510	26.32	20231016	19400	-25.05	20221206	11510	26.32	20231016	0.95	N	149950	500	81 억		138908	N	N	0	N	00	N
141	20231205	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	0	3	0.00	121725410	8368	77.86	14380	14680	14370	18810	10130	14470	14546.54	0.89	0	477	14963	14716	14563	14316	14163	14640	14240	82	4340	500	10410	10	1	15607500	2258	-52.24	1.51	12	0.05	-277.00	9613.00	19500	20221201	-25.79	11510	20231016	25.72	18810	-23.07	20230411	11510	25.72	20231016	19400	-25.41	20221206	11510	25.72	20231016	0.95	N	149950	500	81 억		138908	N	N	0	N	00	N
142	20231205	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	120	2	0.83	114051470	7839	72.94	14380	14680	14370	18810	10130	14470	14549.24	0.89	0	634	14963	14716	14563	14316	14163	14640	14240	82	4340	500	10410	10	1	15607500	2277	-52.67	1.52	12	0.05	-277.00	9613.00	19500	20221201	-25.18	11510	20231016	26.76	18810	-22.43	20230411	11510	26.76	20231016	19400	-24.79	20221206	11510	26.76	20231016	0.95	N	149950	500	81 억		138908	N	N	0	N	00	N
143	20231205	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	140	2	0.97	101220220	6963	64.79	14380	14680	14370	18810	10130	14470	14536.87	0.89	0	743	14963	14716	14563	14316	14163	14640	14240	82	4340	500	10410	10	1	15607500	2280	-52.74	1.52	12	0.04	-277.00	9613.00	19500	20221201	-25.08	11510	20231016	26.93	18810	-22.33	20230411	11510	26.93	20231016	19400	-24.69	20221206	11510	26.93	20231016	0.95	N	149950	500	81 억		138908	N	N	0	N	00	N
144	20231205	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14610	140	2	0.97	41739590	2878	26.78	14380	14620	14370	18810	10130	14470	14502.98	0.89	0	1169	14963	14716	14563	14316	14163	14640	14240	82	4340	500	10410	10	1	15607500	2280	-52.74	1.52	12	0.02	-277.00	9613.00	19500	20221201	-25.08	11510	20231016	26.93	18810	-22.33	20230411	11510	26.93	20231016	19400	-24.69	20221206	11510	26.93	20231016	0.95	N	149950	500	81 억		138908	N	N	0	N	00	N
145	20231205	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14400	-70	5	-0.48	5450950	379	3.53	14380	14400	14380	18810	10130	14470	14382.45	0.89	0	-137	14963	14716	14563	14316	14163	14640	14240	82	4340	500	10410	10	1	15607500	2247	-51.99	1.50	12	0.00	-277.00	9613.00	19500	20221201	-26.15	11510	20231016	25.11	18810	-23.44	20230411	11510	25.11	20231016	19400	-25.77	20221206	11510	25.11	20231016	0.95	N	149950	500	81 억		138908	N	N	0	N	00	N
146	20231204	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14470	-390	5	-2.62	155308960	10687	191.80	14640	14810	14410	19310	10410	14860	14533.15	0.90	0	-2009	15140	15000	14810	14670	14480	15070	14740	82	4450	500	10690	10	1	15607500	2258	-52.24	1.51	12	0.07	-277.00	9613.00	19650	20221130	-26.36	11510	20231016	25.72	18810	-23.07	20230411	11510	25.72	20231016	19400	-25.41	20221206	11510	25.72	20231016	0.93	N	149950	500	81 억		140917	N	N	0	N	00	N
147	20231204	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14430	-430	5	-2.89	114186800	7840	140.70	14640	14810	14430	19310	10410	14860	14564.64	0.90	0	-1628	15140	15000	14810	14670	14480	15070	14740	82	4450	500	10690	10	1	15607500	2252	-52.09	1.50	12	0.05	-277.00	9613.00	19650	20221130	-26.56	11510	20231016	25.37	18810	-23.29	20230411	11510	25.37	20231016	19400	-25.62	20221206	11510	25.37	20231016	0.93	N	149950	500	81 억		140917	N	N	0	N	00	N
148	20231204	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-260	5	-1.75	86220180	5911	106.08	14640	14810	14500	19310	10410	14860	14586.39	0.90	0	-1032	15140	15000	14810	14670	14480	15070	14740	82	4450	500	10690	10	1	15607500	2279	-52.71	1.52	12	0.04	-277.00	9613.00	19650	20221130	-25.70	11510	20231016	26.85	18810	-22.38	20230411	11510	26.85	20231016	19400	-24.74	20221206	11510	26.85	20231016	0.93	N	149950	500	81 억		140917	N	N	0	N	00	N
149	20231204	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-260	5	-1.75	85389780	5854	105.06	14640	14810	14500	19310	10410	14860	14586.57	0.90	0	-1032	15140	15000	14810	14670	14480	15070	14740	82	4450	500	10690	10	1	15607500	2279	-52.71	1.52	12	0.04	-277.00	9613.00	19650	20221130	-25.70	11510	20231016	26.85	18810	-22.38	20230411	11510	26.85	20231016	19400	-24.74	20221206	11510	26.85	20231016	0.93	N	149950	500	81 억		140917	N	N	0	N	00	N
150	20231204	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14600	-260	5	-1.75	82300360	5642	101.26	14640	14810	14500	19310	10410	14860	14587.09	0.90	0	-1032	15140	15000	14810	14670	14480	15070	14740	82	4450	500	10690	10	1	15607500	2279	-52.71	1.52	12	0.04	-277.00	9613.00	19650	20221130	-25.70	11510	20231016	26.85	18810	-22.38	20230411	11510	26.85	20231016	19400	-24.74	20221206	11510	26.85	20231016	0.93	N	149950	500	81 억		140917	N	N	0	N	00	N
151	20231204	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14570	-290	5	-1.95	63443100	4343	77.94	14640	14810	14510	19310	10410	14860	14608.13	0.90	0	-1045	15140	15000	14810	14670	14480	15070	14740	82	4450	500	10690	10	1	15607500	2274	-52.60	1.52	12	0.03	-277.00	9613.00	19650	20221130	-25.85	11510	20231016	26.59	18810	-22.54	20230411	11510	26.59	20231016	19400	-24.90	20221206	11510	26.59	20231016	0.93	N	149950	500	81 억		140917	N	N	0	N	00	N
152	20231204	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14590	-270	5	-1.82	55640850	3808	68.34	14640	14810	14510	19310	10410	14860	14611.57	0.90	0	-642	15140	15000	14810	14670	14480	15070	14740	82	4450	500	10690	10	1	15607500	2277	-52.67	1.52	12	0.02	-277.00	9613.00	19650	20221130	-25.75	11510	20231016	26.76	18810	-22.43	20230411	11510	26.76	20231016	19400	-24.79	20221206	11510	26.76	20231016	0.93	N	149950	500	81 억		140917	N	N	0	N	00	N
153	20231204	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	-60	5	-0.40	9394630	637	11.43	14640	14810	14640	19310	10410	14860	14748.24	0.90	0	-176	15140	15000	14810	14670	14480	15070	14740	82	4450	500	10690	10	1	15607500	2310	-53.43	1.54	12	0.00	-277.00	9613.00	19650	20221130	-24.68	11510	20231016	28.58	18810	-21.32	20230411	11510	28.58	20231016	19400	-23.71	20221206	11510	28.58	20231016	0.93	N	149950	500	81 억		140917	N	N	0	N	00	N
154	20231201	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14860	30	2	0.20	82224830	5570	31.83	14710	14950	14620	19270	10390	14830	14760.66	0.92	0	-952	15350	15090	14850	14590	14350	14970	14470	82	4440	500	10670	10	1	15607500	2319	-53.65	1.55	12	0.04	-277.00	9613.00	19650	20221130	-24.38	11510	20231016	29.11	18810	-21.00	20230411	11510	29.11	20231016	19500	-23.79	20221201	11510	29.11	20231016	0.96	N	149950	500	81 억		143068	N	N	0	N	00	N
155	20231201	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	-70	5	-0.47	70237940	4762	27.21	14710	14950	14620	19270	10390	14830	14749.67	0.92	0	-912	15350	15090	14850	14590	14350	14970	14470	82	4440	500	10670	10	1	15607500	2304	-53.29	1.54	12	0.03	-277.00	9613.00	19650	20221130	-24.89	11510	20231016	28.24	18810	-21.53	20230411	11510	28.24	20231016	19500	-24.31	20221201	11510	28.24	20231016	0.96	N	149950	500	81 억		143068	N	N	0	N	00	N
156	20231201	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14760	-70	5	-0.47	53753320	3641	20.81	14710	14950	14690	19270	10390	14830	14763.34	0.92	0	-746	15350	15090	14850	14590	14350	14970	14470	82	4440	500	10670	10	1	15607500	2304	-53.29	1.54	12	0.02	-277.00	9613.00	19650	20221130	-24.89	11510	20231016	28.24	18810	-21.53	20230411	11510	28.24	20231016	19500	-24.31	20221201	11510	28.24	20231016	0.96	N	149950	500	81 억		143068	N	N	0	N	00	N
157	20231201	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14810	-20	5	-0.13	45651750	3092	17.67	14710	14950	14690	19270	10390	14830	14764.47	0.92	0	-705	15350	15090	14850	14590	14350	14970	14470	82	4440	500	10670	10	1	15607500	2311	-53.47	1.54	12	0.02	-277.00	9613.00	19650	20221130	-24.63	11510	20231016	28.67	18810	-21.27	20230411	11510	28.67	20231016	19500	-24.05	20221201	11510	28.67	20231016	0.96	N	149950	500	81 억		143068	N	N	0	N	00	N
158	20231201	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14820	-10	5	-0.07	40273840	2728	15.59	14710	14950	14690	19270	10390	14830	14763.14	0.92	0	-716	15350	15090	14850	14590	14350	14970	14470	82	4440	500	10670	10	1	15607500	2313	-53.50	1.54	12	0.02	-277.00	9613.00	19650	20221130	-24.58	11510	20231016	28.76	18810	-21.21	20230411	11510	28.76	20231016	19500	-24.00	20221201	11510	28.76	20231016	0.96	N	149950	500	81 억		143068	N	N	0	N	00	N
159	20231201	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14800	-30	5	-0.20	28242750	1914	10.94	14710	14950	14690	19270	10390	14830	14755.88	0.92	0	-182	15350	15090	14850	14590	14350	14970	14470	82	4440	500	10670	10	1	15607500	2310	-53.43	1.54	12	0.01	-277.00	9613.00	19650	20221130	-24.68	11510	20231016	28.58	18810	-21.32	20230411	11510	28.58	20231016	19500	-24.10	20221201	11510	28.58	20231016	0.96	N	149950	500	81 억		143068	N	N	0	N	00	N
160	20231201	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14780	-50	5	-0.34	14143640	958	5.47	14710	14950	14690	19270	10390	14830	14763.72	0.92	0	-317	15350	15090	14850	14590	14350	14970	14470	82	4440	500	10670	10	1	15607500	2307	-53.36	1.54	12	0.01	-277.00	9613.00	19650	20221130	-24.78	11510	20231016	28.41	18810	-21.42	20230411	11510	28.41	20231016	19500	-24.21	20221201	11510	28.41	20231016	0.96	N	149950	500	81 억		143068	N	N	0	N	00	N
161	20231201	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	70	2	0.47	3826990	259	1.48	14710	14950	14690	19270	10390	14830	14776.02	0.92	0	-183	15350	15090	14850	14590	14350	14970	14470	82	4440	500	10670	10	1	15607500	2326	-53.79	1.55	12	0.00	-277.00	9613.00	19650	20221130	-24.17	11510	20231016	29.45	18810	-20.79	20230411	11510	29.45	20231016	19500	-23.59	20221201	11510	29.45	20231016	0.96	N	149950	500	81 억		143068	N	N	0	N	00	N