KissMeData/036710/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	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-270	5	-7.58	5875686430	1770660	137.20	3535	3570	3235	4625	2495	3560	3318.62	17.90	16546	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.66	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8655309	N	N	0	N	00	N
3	20231229	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-270	5	-7.58	5875686430	1770660	137.20	3535	3570	3235	4625	2495	3560	3318.62	17.90	16546	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.66	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8655309	N	N	0	N	00	N
4	20231229	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-270	5	-7.58	5875686430	1770660	137.20	3535	3570	3235	4625	2495	3560	3318.62	17.90	16546	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.66	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8655309	N	N	0	N	00	N
5	20231229	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-270	5	-7.58	5875686430	1770660	137.20	3535	3570	3235	4625	2495	3560	3318.62	17.90	16546	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.66	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8655309	N	N	0	N	00	N
6	20231229	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-270	5	-7.58	5875686430	1770660	137.20	3535	3570	3235	4625	2495	3560	3318.62	17.90	16546	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.66	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8655309	N	N	0	N	00	N
7	20231229	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-270	5	-7.58	5875686430	1770660	137.20	3535	3570	3235	4625	2495	3560	3318.62	17.90	16546	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.66	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8655309	N	N	0	N	00	N
8	20231229	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-270	5	-7.58	5875686430	1770660	137.20	3535	3570	3235	4625	2495	3560	3318.62	17.90	16546	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.66	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8655309	N	N	0	N	00	N
9	20231229	090441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-270	5	-7.58	5875686430	1770660	137.20	3535	3570	3235	4625	2495	3560	3318.62	17.90	16546	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.66	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8655309	N	N	0	N	00	N
10	20231228	160436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3290	-270	5	-7.58	5837213420	1758961	136.30	3535	3570	3235	4625	2495	3560	3318.62	17.87	0	6824	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1591	5.12	0.72	12	3.64	643.00	4558.00	4190	20231218	-21.48	2380	20231031	38.24	4190	-21.48	20231218	2380	38.24	20231031	4190	-21.48	20231218	2380	38.24	20231031	4.53	N	036710	500	241 억		8638763	N	N	0	N	00	N
11	20231228	150441	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3295	-265	5	-7.44	5488187425	1653015	128.09	3535	3570	3235	4625	2495	3560	3320.11	17.87	0	-16699	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1593	5.12	0.72	12	3.42	643.00	4558.00	4190	20231218	-21.36	2380	20231031	38.45	4190	-21.36	20231218	2380	38.45	20231031	4190	-21.36	20231218	2380	38.45	20231031	4.53	N	036710	500	241 억		8638763	N	N	0	N	00	N
12	20231228	140436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3280	-280	5	-7.87	5027434005	1513252	117.26	3535	3570	3235	4625	2495	3560	3322.27	17.87	0	-23235	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1586	5.10	0.72	12	3.13	643.00	4558.00	4190	20231218	-21.72	2380	20231031	37.82	4190	-21.72	20231218	2380	37.82	20231031	4190	-21.72	20231218	2380	37.82	20231031	4.53	N	036710	500	241 억		8638763	N	N	0	N	00	N
13	20231228	130437	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3280	-280	5	-7.87	4661920485	1401638	108.61	3535	3570	3235	4625	2495	3560	3326.05	17.87	0	-38462	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1586	5.10	0.72	12	2.90	643.00	4558.00	4190	20231218	-21.72	2380	20231031	37.82	4190	-21.72	20231218	2380	37.82	20231031	4190	-21.72	20231218	2380	37.82	20231031	4.53	N	036710	500	241 억		8638763	N	N	0	N	00	N
14	20231228	120438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3250	-310	5	-8.71	4216861570	1265258	98.04	3535	3570	3235	4625	2495	3560	3332.81	17.87	0	-33530	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1571	5.05	0.71	12	2.62	643.00	4558.00	4190	20231218	-22.43	2380	20231031	36.55	4190	-22.43	20231218	2380	36.55	20231031	4190	-22.43	20231218	2380	36.55	20231031	4.53	N	036710	500	241 억		8638763	N	N	0	N	00	N
15	20231228	110438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3315	-245	5	-6.88	3006406500	895292	69.37	3535	3570	3270	4625	2495	3560	3358.02	17.87	0	-35472	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1603	5.16	0.73	12	1.85	643.00	4558.00	4190	20231218	-20.88	2380	20231031	39.29	4190	-20.88	20231218	2380	39.29	20231031	4190	-20.88	20231218	2380	39.29	20231031	4.53	N	036710	500	241 억		8638763	N	N	0	N	00	N
16	20231228	100435	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3345	-215	5	-6.04	2467243115	733705	56.85	3535	3570	3270	4625	2495	3560	3362.72	17.87	0	5706	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1617	5.20	0.73	12	1.52	643.00	4558.00	4190	20231218	-20.17	2380	20231031	40.55	4190	-20.17	20231218	2380	40.55	20231031	4190	-20.17	20231218	2380	40.55	20231031	4.53	N	036710	500	241 억		8638763	N	N	0	N	00	N
17	20231228	090436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3440	-120	5	-3.37	412205865	118225	9.16	3535	3570	3420	4625	2495	3560	3486.62	17.87	0	21815	3963	3761	3588	3386	3213	3675	3300	242	1065	500	2490	5	1	48350145	1663	5.35	0.75	12	0.24	643.00	4558.00	4190	20231218	-17.90	2380	20231031	44.54	4190	-17.90	20231218	2380	44.54	20231031	4190	-17.90	20231218	2380	44.54	20231031	4.53	N	036710	500	241 억		8638763	N	N	0	N	00	N
18	20231227	160434	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3560	-150	5	-4.04	4541734820	1282681	129.19	3705	3790	3415	4820	2600	3710	3540.64	17.39	0	230596	3953	3831	3723	3601	3493	3777	3547	242	1110	500	2590	5	1	48350145	1721	5.54	0.78	12	2.65	643.00	4558.00	4190	20231218	-15.04	2380	20231031	49.58	4190	-15.04	20231218	2380	49.58	20231031	4190	-15.04	20231218	2380	49.58	20231031	4.53	N	036710	500	241 억		8406030	N	N	0	N	00	N
19	20231227	150439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3560	-150	5	-4.04	4353197180	1229768	123.86	3705	3790	3415	4820	2600	3710	3539.84	17.39	0	231846	3953	3831	3723	3601	3493	3777	3547	242	1110	500	2590	5	1	48350145	1721	5.54	0.78	12	2.54	643.00	4558.00	4190	20231218	-15.04	2380	20231031	49.58	4190	-15.04	20231218	2380	49.58	20231031	4190	-15.04	20231218	2380	49.58	20231031	4.53	N	036710	500	241 억		8406030	N	N	0	N	00	N
20	20231227	140438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3565	-145	5	-3.91	4016465360	1134894	114.31	3705	3790	3415	4820	2600	3710	3539.05	17.39	0	203551	3953	3831	3723	3601	3493	3777	3547	242	1110	500	2590	5	1	48350145	1724	5.54	0.78	12	2.35	643.00	4558.00	4190	20231218	-14.92	2380	20231031	49.79	4190	-14.92	20231218	2380	49.79	20231031	4190	-14.92	20231218	2380	49.79	20231031	4.53	N	036710	500	241 억		8406030	N	N	0	N	00	N
21	20231227	130434	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3585	-125	5	-3.37	3782066515	1069042	107.68	3705	3790	3415	4820	2600	3710	3537.80	17.39	0	186000	3953	3831	3723	3601	3493	3777	3547	242	1110	500	2590	5	1	48350145	1733	5.58	0.79	12	2.21	643.00	4558.00	4190	20231218	-14.44	2380	20231031	50.63	4190	-14.44	20231218	2380	50.63	20231031	4190	-14.44	20231218	2380	50.63	20231031	4.53	N	036710	500	241 억		8406030	N	N	0	N	00	N
22	20231227	120433	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3550	-160	5	-4.31	3557896930	1006366	101.36	3705	3790	3415	4820	2600	3710	3535.38	17.39	0	171192	3953	3831	3723	3601	3493	3777	3547	242	1110	500	2590	5	1	48350145	1716	5.52	0.78	12	2.08	643.00	4558.00	4190	20231218	-15.27	2380	20231031	49.16	4190	-15.27	20231218	2380	49.16	20231031	4190	-15.27	20231218	2380	49.16	20231031	4.53	N	036710	500	241 억		8406030	N	N	0	N	00	N
23	20231227	110437	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3540	-170	5	-4.58	3290447095	931022	93.77	3705	3790	3415	4820	2600	3710	3534.22	17.39	0	141827	3953	3831	3723	3601	3493	3777	3547	242	1110	500	2590	5	1	48350145	1712	5.51	0.78	12	1.93	643.00	4558.00	4190	20231218	-15.51	2380	20231031	48.74	4190	-15.51	20231218	2380	48.74	20231031	4190	-15.51	20231218	2380	48.74	20231031	4.53	N	036710	500	241 억		8406030	N	N	0	N	00	N
24	20231227	100437	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3440	-270	5	-7.28	2538241880	715819	72.10	3705	3790	3415	4820	2600	3710	3545.91	17.39	0	169926	3953	3831	3723	3601	3493	3777	3547	242	1110	500	2590	5	1	48350145	1663	5.35	0.75	12	1.48	643.00	4558.00	4190	20231218	-17.90	2380	20231031	44.54	4190	-17.90	20231218	2380	44.54	20231031	4190	-17.90	20231218	2380	44.54	20231031	4.53	N	036710	500	241 억		8406030	N	N	0	N	00	N
25	20231227	090438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3740	30	2	0.81	106118315	28411	2.86	3705	3790	3705	4820	2600	3710	3735.19	17.39	0	10717	3953	3831	3723	3601	3493	3777	3547	242	1110	500	2590	5	1	48350145	1808	5.82	0.82	12	0.06	643.00	4558.00	4190	20231218	-10.74	2380	20231031	57.14	4190	-10.74	20231218	2380	57.14	20231031	4190	-10.74	20231218	2380	57.14	20231031	4.53	N	036710	500	241 억		8406030	N	N	0	N	00	N
26	20231226	160438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3710	-80	5	-2.11	3630681070	973303	100.75	3785	3845	3615	4925	2655	3790	3730.16	17.13	-8540	129798	4013	3901	3813	3701	3613	3957	3757	242	1135	500	2650	5	1	48350145	1794	5.77	0.81	12	2.01	643.00	4558.00	4190	20231218	-11.46	2380	20231031	55.88	4190	-11.46	20231218	2380	55.88	20231031	4190	-11.46	20231218	2380	55.88	20231031	4.42	N	036710	500	241 억		8280993	N	N	0	N	00	N
27	20231226	150436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3700	-90	5	-2.37	3466744760	929022	96.17	3785	3845	3615	4925	2655	3790	3731.47	17.13	-8540	122160	4013	3901	3813	3701	3613	3957	3757	242	1135	500	2650	5	1	48350145	1789	5.75	0.81	12	1.92	643.00	4558.00	4190	20231218	-11.69	2380	20231031	55.46	4190	-11.69	20231218	2380	55.46	20231031	4190	-11.69	20231218	2380	55.46	20231031	4.42	N	036710	500	241 억		8280993	N	N	0	N	00	N
28	20231226	140438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3715	-75	5	-1.98	3096234025	828863	85.80	3785	3845	3615	4925	2655	3790	3735.37	17.13	-8540	90541	4013	3901	3813	3701	3613	3957	3757	242	1135	500	2650	5	1	48350145	1796	5.78	0.82	12	1.71	643.00	4558.00	4190	20231218	-11.34	2380	20231031	56.09	4190	-11.34	20231218	2380	56.09	20231031	4190	-11.34	20231218	2380	56.09	20231031	4.42	N	036710	500	241 억		8280993	N	N	0	N	00	N
29	20231226	130438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3695	-95	5	-2.51	2744488210	733738	75.95	3785	3845	3615	4925	2655	3790	3740.27	17.13	-8540	76730	4013	3901	3813	3701	3613	3957	3757	242	1135	500	2650	5	1	48350145	1787	5.75	0.81	12	1.52	643.00	4558.00	4190	20231218	-11.81	2380	20231031	55.25	4190	-11.81	20231218	2380	55.25	20231031	4190	-11.81	20231218	2380	55.25	20231031	4.42	N	036710	500	241 억		8280993	N	N	0	N	00	N
30	20231226	120436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3780	-10	5	-0.26	2137732295	571073	59.12	3785	3845	3615	4925	2655	3790	3743.18	17.13	-8540	52103	4013	3901	3813	3701	3613	3957	3757	242	1135	500	2650	5	1	48350145	1828	5.88	0.83	12	1.18	643.00	4558.00	4190	20231218	-9.79	2380	20231031	58.82	4190	-9.79	20231218	2380	58.82	20231031	4190	-9.79	20231218	2380	58.82	20231031	4.42	N	036710	500	241 억		8280993	N	N	0	N	00	N
31	20231226	110439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3820	30	2	0.79	1823016500	488552	50.57	3785	3845	3615	4925	2655	3790	3731.20	17.13	-8540	49512	4013	3901	3813	3701	3613	3957	3757	242	1135	500	2650	5	1	48350145	1847	5.94	0.84	12	1.01	643.00	4558.00	4190	20231218	-8.83	2380	20231031	60.50	4190	-8.83	20231218	2380	60.50	20231031	4190	-8.83	20231218	2380	60.50	20231031	4.42	N	036710	500	241 억		8280993	N	N	0	N	00	N
32	20231226	100436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3760	-30	5	-0.79	1357031520	366104	37.90	3785	3800	3615	4925	2655	3790	3706.18	17.13	-8540	40729	4013	3901	3813	3701	3613	3957	3757	242	1135	500	2650	5	1	48350145	1818	5.85	0.82	12	0.76	643.00	4558.00	4190	20231218	-10.26	2380	20231031	57.98	4190	-10.26	20231218	2380	57.98	20231031	4190	-10.26	20231218	2380	57.98	20231031	4.42	N	036710	500	241 억		8280993	N	N	0	N	00	N
33	20231226	090437	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3730	-60	5	-1.58	228018500	60924	6.31	3785	3785	3700	4925	2655	3790	3740.90	17.13	-8540	10105	4013	3901	3813	3701	3613	3957	3757	242	1135	500	2650	5	1	48350145	1803	5.80	0.82	12	0.13	643.00	4558.00	4190	20231218	-10.98	2380	20231031	56.72	4190	-10.98	20231218	2380	56.72	20231031	4190	-10.98	20231218	2380	56.72	20231031	4.42	N	036710	500	241 억		8280993	N	N	0	N	00	N
34	20231222	160431	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3790	75	2	2.02	3630530950	949541	78.89	3760	3925	3725	4825	2605	3715	3823.49	17.08	0	34995	4028	3871	3778	3621	3528	3825	3575	242	1110	500	2600	5	1	48350145	1832	5.89	0.83	12	1.96	643.00	4558.00	4190	20231218	-9.55	2380	20231031	59.24	4190	-9.55	20231218	2380	59.24	20231031	4190	-9.55	20231218	2380	59.24	20231031	4.29	N	036710	500	241 억		8256848	N	N	0	N	00	N
35	20231222	150431	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3775	60	2	1.62	3326126605	869617	72.25	3760	3925	3725	4825	2605	3715	3824.82	17.08	0	63286	4028	3871	3778	3621	3528	3825	3575	242	1110	500	2600	5	1	48350145	1825	5.87	0.83	12	1.80	643.00	4558.00	4190	20231218	-9.90	2380	20231031	58.61	4190	-9.90	20231218	2380	58.61	20231031	4190	-9.90	20231218	2380	58.61	20231031	4.29	N	036710	500	241 억		8256848	N	N	0	N	00	N
36	20231222	140429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3800	85	2	2.29	2834300370	738957	61.39	3760	3925	3725	4825	2605	3715	3835.55	17.08	0	12563	4028	3871	3778	3621	3528	3825	3575	242	1110	500	2600	5	1	48350145	1837	5.91	0.83	12	1.53	643.00	4558.00	4190	20231218	-9.31	2380	20231031	59.66	4190	-9.31	20231218	2380	59.66	20231031	4190	-9.31	20231218	2380	59.66	20231031	4.29	N	036710	500	241 억		8256848	N	N	0	N	00	N
37	20231222	130427	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3850	135	2	3.63	2585289610	673738	55.97	3760	3925	3725	4825	2605	3715	3837.24	17.08	0	19256	4028	3871	3778	3621	3528	3825	3575	242	1110	500	2600	5	1	48350145	1861	5.99	0.84	12	1.39	643.00	4558.00	4190	20231218	-8.11	2380	20231031	61.76	4190	-8.11	20231218	2380	61.76	20231031	4190	-8.11	20231218	2380	61.76	20231031	4.29	N	036710	500	241 억		8256848	N	N	0	N	00	N
38	20231222	120428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3840	125	2	3.36	2282348730	595295	49.46	3760	3925	3725	4825	2605	3715	3833.99	17.08	0	3009	4028	3871	3778	3621	3528	3825	3575	242	1110	500	2600	5	1	48350145	1857	5.97	0.84	12	1.23	643.00	4558.00	4190	20231218	-8.35	2380	20231031	61.34	4190	-8.35	20231218	2380	61.34	20231031	4190	-8.35	20231218	2380	61.34	20231031	4.29	N	036710	500	241 억		8256848	N	N	0	N	00	N
39	20231222	110430	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3840	125	2	3.36	2062488070	538001	44.70	3760	3925	3725	4825	2605	3715	3833.62	17.08	0	-7051	4028	3871	3778	3621	3528	3825	3575	242	1110	500	2600	5	1	48350145	1857	5.97	0.84	12	1.11	643.00	4558.00	4190	20231218	-8.35	2380	20231031	61.34	4190	-8.35	20231218	2380	61.34	20231031	4190	-8.35	20231218	2380	61.34	20231031	4.29	N	036710	500	241 억		8256848	N	N	0	N	00	N
40	20231222	100428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3835	120	2	3.23	1646226565	429821	35.71	3760	3925	3725	4825	2605	3715	3830.04	17.08	0	3553	4028	3871	3778	3621	3528	3825	3575	242	1110	500	2600	5	1	48350145	1854	5.96	0.84	12	0.89	643.00	4558.00	4190	20231218	-8.47	2380	20231031	61.13	4190	-8.47	20231218	2380	61.13	20231031	4190	-8.47	20231218	2380	61.13	20231031	4.29	N	036710	500	241 억		8256848	N	N	0	N	00	N
41	20231222	090428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3745	30	2	0.81	156749730	41697	3.46	3760	3780	3745	4825	2605	3715	3759.31	17.08	0	-837	4028	3871	3778	3621	3528	3825	3575	242	1110	500	2600	5	1	48350145	1811	5.82	0.82	12	0.09	643.00	4558.00	4190	20231218	-10.62	2380	20231031	57.35	4190	-10.62	20231218	2380	57.35	20231031	4190	-10.62	20231218	2380	57.35	20231031	4.29	N	036710	500	241 억		8256848	N	N	0	N	00	N
42	20231221	160426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3715	-265	5	-6.66	4558288165	1191733	92.64	3935	3935	3685	5170	2790	3980	3825.20	17.17	0	-42245	4220	4100	3975	3855	3730	4037	3792	242	1190	500	2780	5	1	48350145	1796	5.78	0.82	12	2.46	643.00	4558.00	4190	20231218	-11.34	2380	20231031	56.09	4190	-11.34	20231218	2380	56.09	20231031	4190	-11.34	20231218	2380	56.09	20231031	4.13	N	036710	500	241 억		8299805	N	N	0	N	00	N
43	20231221	150428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3815	-165	5	-4.15	3567844670	927305	72.08	3935	3935	3805	5170	2790	3980	3847.54	17.17	0	-96802	4220	4100	3975	3855	3730	4037	3792	242	1190	500	2780	5	1	48350145	1845	5.93	0.84	12	1.92	643.00	4558.00	4190	20231218	-8.95	2380	20231031	60.29	4190	-8.95	20231218	2380	60.29	20231031	4190	-8.95	20231218	2380	60.29	20231031	4.13	N	036710	500	241 억		8299805	N	N	0	N	00	N
44	20231221	140426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3820	-160	5	-4.02	3184428180	826874	64.28	3935	3935	3805	5170	2790	3980	3851.16	17.17	0	-94497	4220	4100	3975	3855	3730	4037	3792	242	1190	500	2780	5	1	48350145	1847	5.94	0.84	12	1.71	643.00	4558.00	4190	20231218	-8.83	2380	20231031	60.50	4190	-8.83	20231218	2380	60.50	20231031	4190	-8.83	20231218	2380	60.50	20231031	4.13	N	036710	500	241 억		8299805	N	N	0	N	00	N
45	20231221	130428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3825	-155	5	-3.89	2850429775	739351	57.47	3935	3935	3810	5170	2790	3980	3855.31	17.17	0	-84255	4220	4100	3975	3855	3730	4037	3792	242	1190	500	2780	5	1	48350145	1849	5.95	0.84	12	1.53	643.00	4558.00	4190	20231218	-8.71	2380	20231031	60.71	4190	-8.71	20231218	2380	60.71	20231031	4190	-8.71	20231218	2380	60.71	20231031	4.13	N	036710	500	241 억		8299805	N	N	0	N	00	N
46	20231221	120428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3865	-115	5	-2.89	2318881055	600421	46.67	3935	3935	3815	5170	2790	3980	3862.09	17.17	0	-70128	4220	4100	3975	3855	3730	4037	3792	242	1190	500	2780	5	1	48350145	1869	6.01	0.85	12	1.24	643.00	4558.00	4190	20231218	-7.76	2380	20231031	62.39	4190	-7.76	20231218	2380	62.39	20231031	4190	-7.76	20231218	2380	62.39	20231031	4.13	N	036710	500	241 억		8299805	N	N	0	N	00	N
47	20231221	110429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3845	-135	5	-3.39	2143432975	554942	43.14	3935	3935	3815	5170	2790	3980	3862.45	17.17	0	-78576	4220	4100	3975	3855	3730	4037	3792	242	1190	500	2780	5	1	48350145	1859	5.98	0.84	12	1.15	643.00	4558.00	4190	20231218	-8.23	2380	20231031	61.55	4190	-8.23	20231218	2380	61.55	20231031	4190	-8.23	20231218	2380	61.55	20231031	4.13	N	036710	500	241 억		8299805	N	N	0	N	00	N
48	20231221	100425	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3875	-105	5	-2.64	1522912065	393651	30.60	3935	3935	3815	5170	2790	3980	3868.69	17.17	0	-33463	4220	4100	3975	3855	3730	4037	3792	242	1190	500	2780	5	1	48350145	1874	6.03	0.85	12	0.81	643.00	4558.00	4190	20231218	-7.52	2380	20231031	62.82	4190	-7.52	20231218	2380	62.82	20231031	4190	-7.52	20231218	2380	62.82	20231031	4.13	N	036710	500	241 억		8299805	N	N	0	N	00	N
49	20231221	090427	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3900	-80	5	-2.01	149101370	38093	2.96	3935	3935	3890	5170	2790	3980	3914.14	17.17	0	1392	4220	4100	3975	3855	3730	4037	3792	242	1190	500	2780	5	1	48350145	1886	6.07	0.86	12	0.08	643.00	4558.00	4190	20231218	-6.92	2380	20231031	63.87	4190	-6.92	20231218	2380	63.87	20231031	4190	-6.92	20231218	2380	63.87	20231031	4.13	N	036710	500	241 억		8299805	N	N	0	N	00	N
50	20231220	160428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3980	85	2	2.18	4944503445	1260211	119.89	4000	4095	3850	5060	2730	3895	3923.15	17.19	-1725	-12581	4018	3956	3868	3806	3718	3970	3820	242	1165	500	2720	5	1	48350145	1924	6.19	0.87	12	2.61	643.00	4558.00	4190	20231218	-5.01	2380	20231031	67.23	4190	-5.01	20231218	2380	67.23	20231031	4190	-5.01	20231218	2380	67.23	20231031	4.18	N	036710	500	241 억		8312386	N	N	0	N	00	N
51	20231220	150451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3990	95	2	2.44	4376737125	1117521	106.32	4000	4095	3850	5060	2730	3895	3916.47	17.19	-1725	-13840	4018	3956	3868	3806	3718	3970	3820	242	1165	500	2720	5	1	48350145	1929	6.21	0.88	12	2.31	643.00	4558.00	4190	20231218	-4.77	2380	20231031	67.65	4190	-4.77	20231218	2380	67.65	20231031	4190	-4.77	20231218	2380	67.65	20231031	4.18	N	036710	500	241 억		8312386	N	N	0	N	00	N
52	20231220	140455	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3885	-10	5	-0.26	3646669105	931826	88.65	4000	4095	3850	5060	2730	3895	3913.47	17.19	-1725	-66959	4018	3956	3868	3806	3718	3970	3820	242	1165	500	2720	5	1	48350145	1878	6.04	0.85	12	1.93	643.00	4558.00	4190	20231218	-7.28	2380	20231031	63.24	4190	-7.28	20231218	2380	63.24	20231031	4190	-7.28	20231218	2380	63.24	20231031	4.18	N	036710	500	241 억		8312386	N	N	0	N	00	N
53	20231220	130452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3910	15	2	0.39	3180173235	812657	77.31	4000	4095	3850	5060	2730	3895	3913.30	17.19	-1725	-76844	4018	3956	3868	3806	3718	3970	3820	242	1165	500	2720	5	1	48350145	1890	6.08	0.86	12	1.68	643.00	4558.00	4190	20231218	-6.68	2380	20231031	64.29	4190	-6.68	20231218	2380	64.29	20231031	4190	-6.68	20231218	2380	64.29	20231031	4.18	N	036710	500	241 억		8312386	N	N	0	N	00	N
54	20231220	120426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3855	-40	5	-1.03	2917007070	744656	70.84	4000	4095	3850	5060	2730	3895	3917.25	17.19	-1725	-63280	4018	3956	3868	3806	3718	3970	3820	242	1165	500	2720	5	1	48350145	1864	6.00	0.85	12	1.54	643.00	4558.00	4190	20231218	-8.00	2380	20231031	61.97	4190	-8.00	20231218	2380	61.97	20231031	4190	-8.00	20231218	2380	61.97	20231031	4.18	N	036710	500	241 억		8312386	N	N	0	N	00	N
55	20231220	110428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3880	-15	5	-0.39	2511925990	639903	60.88	4000	4095	3850	5060	2730	3895	3925.48	17.19	-1725	-54016	4018	3956	3868	3806	3718	3970	3820	242	1165	500	2720	5	1	48350145	1876	6.03	0.85	12	1.32	643.00	4558.00	4190	20231218	-7.40	2380	20231031	63.03	4190	-7.40	20231218	2380	63.03	20231031	4190	-7.40	20231218	2380	63.03	20231031	4.18	N	036710	500	241 억		8312386	N	N	0	N	00	N
56	20231220	100427	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3895	0	3	0.00	2108326695	536181	51.01	4000	4095	3850	5060	2730	3895	3932.12	17.19	-1725	-57163	4018	3956	3868	3806	3718	3970	3820	242	1165	500	2720	5	1	48350145	1883	6.06	0.85	12	1.11	643.00	4558.00	4190	20231218	-7.04	2380	20231031	63.66	4190	-7.04	20231218	2380	63.66	20231031	4190	-7.04	20231218	2380	63.66	20231031	4.18	N	036710	500	241 억		8312386	N	N	0	N	00	N
57	20231220	090426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3950	55	2	1.41	672324455	168182	16.00	4000	4095	3940	5060	2730	3895	3997.60	17.19	-1725	-41908	4018	3956	3868	3806	3718	3970	3820	242	1165	500	2720	5	1	48350145	1910	6.14	0.87	12	0.35	643.00	4558.00	4190	20231218	-5.73	2380	20231031	65.97	4190	-5.73	20231218	2380	65.97	20231031	4190	-5.73	20231218	2380	65.97	20231031	4.18	N	036710	500	241 억		8312386	N	N	0	N	00	N
58	20231219	160427	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3895	-45	5	-1.14	3938561280	1020473	21.76	3895	3930	3780	5120	2760	3940	3859.18	17.15	0	20286	4420	4180	3950	3710	3480	4300	3830	242	1180	500	2750	5	1	48350145	1883	6.06	0.85	12	2.11	643.00	4558.00	4190	20231218	-7.04	2380	20231031	63.66	4190	-7.04	20231218	2380	63.66	20231031	4190	-7.04	20231218	2380	63.66	20231031	4.19	N	036710	500	241 억		8291002	N	N	0	N	00	N
59	20231219	150428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3875	-65	5	-1.65	3701473305	959543	20.46	3895	3930	3780	5120	2760	3940	3857.33	17.15	0	23658	4420	4180	3950	3710	3480	4300	3830	242	1180	500	2750	5	1	48350145	1874	6.03	0.85	12	1.98	643.00	4558.00	4190	20231218	-7.52	2380	20231031	62.82	4190	-7.52	20231218	2380	62.82	20231031	4190	-7.52	20231218	2380	62.82	20231031	4.19	N	036710	500	241 억		8291002	N	N	0	N	00	N
60	20231219	140426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3885	-55	5	-1.40	3407898790	883724	18.84	3895	3930	3780	5120	2760	3940	3856.07	17.15	0	18296	4420	4180	3950	3710	3480	4300	3830	242	1180	500	2750	5	1	48350145	1878	6.04	0.85	12	1.83	643.00	4558.00	4190	20231218	-7.28	2380	20231031	63.24	4190	-7.28	20231218	2380	63.24	20231031	4190	-7.28	20231218	2380	63.24	20231031	4.19	N	036710	500	241 억		8291002	N	N	0	N	00	N
61	20231219	130428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3895	-45	5	-1.14	3226134535	836959	17.85	3895	3930	3780	5120	2760	3940	3854.35	17.15	0	33678	4420	4180	3950	3710	3480	4300	3830	242	1180	500	2750	5	1	48350145	1883	6.06	0.85	12	1.73	643.00	4558.00	4190	20231218	-7.04	2380	20231031	63.66	4190	-7.04	20231218	2380	63.66	20231031	4190	-7.04	20231218	2380	63.66	20231031	4.19	N	036710	500	241 억		8291002	N	N	0	N	00	N
62	20231219	120428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3905	-35	5	-0.89	2859768445	742965	15.84	3895	3930	3780	5120	2760	3940	3848.84	17.15	0	38561	4420	4180	3950	3710	3480	4300	3830	242	1180	500	2750	5	1	48350145	1888	6.07	0.86	12	1.54	643.00	4558.00	4190	20231218	-6.80	2380	20231031	64.08	4190	-6.80	20231218	2380	64.08	20231031	4190	-6.80	20231218	2380	64.08	20231031	4.19	N	036710	500	241 억		8291002	N	N	0	N	00	N
63	20231219	110428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3870	-70	5	-1.78	2263520825	588451	12.55	3895	3930	3780	5120	2760	3940	3846.20	17.15	0	7277	4420	4180	3950	3710	3480	4300	3830	242	1180	500	2750	5	1	48350145	1871	6.02	0.85	12	1.22	643.00	4558.00	4190	20231218	-7.64	2380	20231031	62.61	4190	-7.64	20231218	2380	62.61	20231031	4190	-7.64	20231218	2380	62.61	20231031	4.19	N	036710	500	241 억		8291002	N	N	0	N	00	N
64	20231219	100425	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3870	-70	5	-1.78	1912994340	497513	10.61	3895	3930	3780	5120	2760	3940	3844.66	17.15	0	3911	4420	4180	3950	3710	3480	4300	3830	242	1180	500	2750	5	1	48350145	1871	6.02	0.85	12	1.03	643.00	4558.00	4190	20231218	-7.64	2380	20231031	62.61	4190	-7.64	20231218	2380	62.61	20231031	4190	-7.64	20231218	2380	62.61	20231031	4.19	N	036710	500	241 억		8291002	N	N	0	N	00	N
65	20231219	090426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3905	-35	5	-0.89	239193925	61496	1.31	3895	3920	3865	5120	2760	3940	3887.56	17.15	0	-3615	4420	4180	3950	3710	3480	4300	3830	242	1180	500	2750	5	1	48350145	1888	6.07	0.86	12	0.13	643.00	4558.00	4190	20231218	-6.80	2380	20231031	64.08	4190	-6.80	20231218	2380	64.08	20231031	4190	-6.80	20231218	2380	64.08	20231031	4.19	N	036710	500	241 억		8291002	N	N	0	N	00	N
66	20231218	160426	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3940	165	2	4.37	18755050355	4660061	459.07	3775	4190	3720	4905	2645	3775	4024.72	16.87	0	138809	3955	3865	3805	3715	3655	3835	3685	242	1130	500	2640	5	1	48350145	1905	6.13	0.86	12	9.64	643.00	4558.00	4190	20231218	-5.97	2380	20231031	65.55	4190	-5.97	20231218	2380	65.55	20231031	4190	-5.97	20231218	2380	65.55	20231031	4.19	N	036710	500	241 억		8155056	N	N	0	N	00	N
67	20231218	150426	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3955	180	2	4.77	18235641060	4528464	446.10	3775	4190	3720	4905	2645	3775	4026.89	16.87	0	120980	3955	3865	3805	3715	3655	3835	3685	242	1130	500	2640	5	1	48350145	1912	6.15	0.87	12	9.37	643.00	4558.00	4190	20231218	-5.61	2380	20231031	66.18	4190	-5.61	20231218	2380	66.18	20231031	4190	-5.61	20231218	2380	66.18	20231031	4.19	N	036710	500	241 억		8155056	N	N	0	N	00	N
68	20231218	140424	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3975	200	2	5.30	17531347450	4350600	428.58	3775	4190	3720	4905	2645	3775	4029.64	16.87	0	98661	3955	3865	3805	3715	3655	3835	3685	242	1130	500	2640	5	1	48350145	1922	6.18	0.87	12	9.00	643.00	4558.00	4190	20231218	-5.13	2380	20231031	67.02	4190	-5.13	20231218	2380	67.02	20231031	4190	-5.13	20231218	2380	67.02	20231031	4.19	N	036710	500	241 억		8155056	N	N	0	N	00	N
69	20231218	130425	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3930	155	2	4.11	16835628245	4174189	411.20	3775	4190	3720	4905	2645	3775	4033.27	16.87	0	77324	3955	3865	3805	3715	3655	3835	3685	242	1130	500	2640	5	1	48350145	1900	6.11	0.86	12	8.63	643.00	4558.00	4190	20231218	-6.21	2380	20231031	65.13	4190	-6.21	20231218	2380	65.13	20231031	4190	-6.21	20231218	2380	65.13	20231031	4.19	N	036710	500	241 억		8155056	N	N	0	N	00	N
70	20231218	120421	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	4020	245	2	6.49	14372431175	3555281	350.23	3775	4190	3720	4905	2645	3775	4042.56	16.87	0	44792	3955	3865	3805	3715	3655	3835	3685	242	1130	500	2640	5	1	48350145	1944	6.25	0.88	12	7.35	643.00	4558.00	4190	20231218	-4.06	2380	20231031	68.91	4190	-4.06	20231218	2380	68.91	20231031	4190	-4.06	20231218	2380	68.91	20231031	4.19	N	036710	500	241 억		8155056	N	N	0	N	00	N
71	20231218	110424	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3975	200	2	5.30	4291625665	1094318	107.80	3775	3995	3720	4905	2645	3775	3921.74	16.87	0	87865	3955	3865	3805	3715	3655	3835	3685	242	1130	500	2640	5	1	48350145	1922	6.18	0.87	12	2.26	643.00	4558.00	4090	20231211	-2.81	2380	20231031	67.02	4090	-2.81	20231211	2380	67.02	20231031	4090	-2.81	20231211	2380	67.02	20231031	4.19	N	036710	500	241 억		8155056	N	N	0	N	00	N
72	20231218	100423	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3920	145	2	3.84	3083991215	787876	77.61	3775	3995	3720	4905	2645	3775	3914.31	16.87	0	60034	3955	3865	3805	3715	3655	3835	3685	242	1130	500	2640	5	1	48350145	1895	6.10	0.86	12	1.63	643.00	4558.00	4090	20231211	-4.16	2380	20231031	64.71	4090	-4.16	20231211	2380	64.71	20231031	4090	-4.16	20231211	2380	64.71	20231031	4.19	N	036710	500	241 억		8155056	N	N	0	N	00	N
73	20231218	090421	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3820	45	2	1.19	153070790	40394	3.98	3775	3825	3720	4905	2645	3775	3789.44	16.87	0	-3694	3955	3865	3805	3715	3655	3835	3685	242	1130	500	2640	5	1	48350145	1847	5.94	0.84	12	0.08	643.00	4558.00	4090	20231211	-6.60	2380	20231031	60.50	4090	-6.60	20231211	2380	60.50	20231031	4090	-6.60	20231211	2380	60.50	20231031	4.19	N	036710	500	241 억		8155056	N	N	0	N	00	N
74	20231215	160421	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3775	-45	5	-1.18	3810238595	1002733	73.96	3890	3895	3745	4965	2675	3820	3800.00	16.72	0	72913	4110	3965	3820	3675	3530	3892	3602	242	1145	500	2670	5	1	48350145	1825	5.87	0.83	12	2.07	643.00	4558.00	4090	20231211	-7.70	2380	20231031	58.61	4090	-7.70	20231211	2380	58.61	20231031	4090	-7.70	20231211	2380	58.61	20231031	3.90	N	036710	500	241 억		8084680	N	N	0	N	00	N
75	20231215	150424	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3770	-50	5	-1.31	3525315475	927104	68.38	3890	3895	3745	4965	2675	3820	3802.50	16.72	0	85108	4110	3965	3820	3675	3530	3892	3602	242	1145	500	2670	5	1	48350145	1823	5.86	0.83	12	1.92	643.00	4558.00	4090	20231211	-7.82	2380	20231031	58.40	4090	-7.82	20231211	2380	58.40	20231031	4090	-7.82	20231211	2380	58.40	20231031	3.90	N	036710	500	241 억		8084680	N	N	0	N	00	N
76	20231215	140424	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3760	-60	5	-1.57	3187671540	837442	61.77	3890	3895	3745	4965	2675	3820	3806.44	16.72	0	100257	4110	3965	3820	3675	3530	3892	3602	242	1145	500	2670	5	1	48350145	1818	5.85	0.82	12	1.73	643.00	4558.00	4090	20231211	-8.07	2380	20231031	57.98	4090	-8.07	20231211	2380	57.98	20231031	4090	-8.07	20231211	2380	57.98	20231031	3.90	N	036710	500	241 억		8084680	N	N	0	N	00	N
77	20231215	130421	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3825	5	2	0.13	2613308925	686119	50.61	3890	3895	3745	4965	2675	3820	3808.83	16.72	0	137366	4110	3965	3820	3675	3530	3892	3602	242	1145	500	2670	5	1	48350145	1849	5.95	0.84	12	1.42	643.00	4558.00	4090	20231211	-6.48	2380	20231031	60.71	4090	-6.48	20231211	2380	60.71	20231031	4090	-6.48	20231211	2380	60.71	20231031	3.90	N	036710	500	241 억		8084680	N	N	0	N	00	N
78	20231215	120422	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3805	-15	5	-0.39	2162753325	568357	41.92	3890	3895	3745	4965	2675	3820	3805.27	16.72	0	109222	4110	3965	3820	3675	3530	3892	3602	242	1145	500	2670	5	1	48350145	1840	5.92	0.83	12	1.18	643.00	4558.00	4090	20231211	-6.97	2380	20231031	59.87	4090	-6.97	20231211	2380	59.87	20231031	4090	-6.97	20231211	2380	59.87	20231031	3.90	N	036710	500	241 억		8084680	N	N	0	N	00	N
79	20231215	110420	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3815	-5	5	-0.13	1880132095	494297	36.46	3890	3895	3745	4965	2675	3820	3803.65	16.72	0	87722	4110	3965	3820	3675	3530	3892	3602	242	1145	500	2670	5	1	48350145	1845	5.93	0.84	12	1.02	643.00	4558.00	4090	20231211	-6.72	2380	20231031	60.29	4090	-6.72	20231211	2380	60.29	20231031	4090	-6.72	20231211	2380	60.29	20231031	3.90	N	036710	500	241 억		8084680	N	N	0	N	00	N
80	20231215	100423	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3780	-40	5	-1.05	1509758545	396723	29.26	3890	3895	3745	4965	2675	3820	3805.57	16.72	0	66886	4110	3965	3820	3675	3530	3892	3602	242	1145	500	2670	5	1	48350145	1828	5.88	0.83	12	0.82	643.00	4558.00	4090	20231211	-7.58	2380	20231031	58.82	4090	-7.58	20231211	2380	58.82	20231031	4090	-7.58	20231211	2380	58.82	20231031	3.90	N	036710	500	241 억		8084680	N	N	0	N	00	N
81	20231215	090422	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3825	5	2	0.13	247590940	64048	4.72	3890	3895	3825	4965	2675	3820	3865.78	16.72	0	-1141	4110	3965	3820	3675	3530	3892	3602	242	1145	500	2670	5	1	48350145	1849	5.95	0.84	12	0.13	643.00	4558.00	4090	20231211	-6.48	2380	20231031	60.71	4090	-6.48	20231211	2380	60.71	20231031	4090	-6.48	20231211	2380	60.71	20231031	3.90	N	036710	500	241 억		8084680	N	N	0	N	00	N
82	20231214	160420	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3820	5	2	0.13	5121584265	1343841	84.85	3830	3965	3675	4955	2675	3815	3811.15	16.55	0	74771	4038	3926	3858	3746	3678	3892	3712	242	1140	500	2670	5	1	48350145	1847	5.94	0.84	12	2.78	643.00	4558.00	4090	20231211	-6.60	2380	20231031	60.50	4090	-6.60	20231211	2380	60.50	20231031	4090	-6.60	20231211	2380	60.50	20231031	3.95	N	036710	500	241 억		8003923	N	N	0	N	00	N
83	20231214	150434	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3775	-40	5	-1.05	4825329360	1265914	79.93	3830	3965	3675	4955	2675	3815	3811.74	16.55	0	66950	4038	3926	3858	3746	3678	3892	3712	242	1140	500	2670	5	1	48350145	1825	5.87	0.83	12	2.62	643.00	4558.00	4090	20231211	-7.70	2380	20231031	58.61	4090	-7.70	20231211	2380	58.61	20231031	4090	-7.70	20231211	2380	58.61	20231031	3.95	N	036710	500	241 억		8003923	N	N	0	N	00	N
84	20231214	140430	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3820	5	2	0.13	4348886335	1141022	72.04	3830	3965	3675	4955	2675	3815	3811.40	16.55	0	90591	4038	3926	3858	3746	3678	3892	3712	242	1140	500	2670	5	1	48350145	1847	5.94	0.84	12	2.36	643.00	4558.00	4090	20231211	-6.60	2380	20231031	60.50	4090	-6.60	20231211	2380	60.50	20231031	4090	-6.60	20231211	2380	60.50	20231031	3.95	N	036710	500	241 억		8003923	N	N	0	N	00	N
85	20231214	130429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3680	-135	5	-3.54	3682853920	965325	60.95	3830	3965	3675	4955	2675	3815	3815.14	16.55	0	129116	4038	3926	3858	3746	3678	3892	3712	242	1140	500	2670	5	1	48350145	1779	5.72	0.81	12	2.00	643.00	4558.00	4090	20231211	-10.02	2380	20231031	54.62	4090	-10.02	20231211	2380	54.62	20231031	4090	-10.02	20231211	2380	54.62	20231031	3.95	N	036710	500	241 억		8003923	N	N	0	N	00	N
86	20231214	120439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3730	-85	5	-2.23	3079466925	802675	50.68	3830	3965	3720	4955	2675	3815	3836.51	16.55	0	100668	4038	3926	3858	3746	3678	3892	3712	242	1140	500	2670	5	1	48350145	1803	5.80	0.82	12	1.66	643.00	4558.00	4090	20231211	-8.80	2380	20231031	56.72	4090	-8.80	20231211	2380	56.72	20231031	4090	-8.80	20231211	2380	56.72	20231031	3.95	N	036710	500	241 억		8003923	N	N	0	N	00	N
87	20231214	110421	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3775	-40	5	-1.05	2455999635	636198	40.17	3830	3965	3770	4955	2675	3815	3860.43	16.55	0	65487	4038	3926	3858	3746	3678	3892	3712	242	1140	500	2670	5	1	48350145	1825	5.87	0.83	12	1.32	643.00	4558.00	4090	20231211	-7.70	2380	20231031	58.61	4090	-7.70	20231211	2380	58.61	20231031	4090	-7.70	20231211	2380	58.61	20231031	3.95	N	036710	500	241 억		8003923	N	N	0	N	00	N
88	20231214	100417	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3845	30	2	0.79	1722848755	443212	27.98	3830	3965	3815	4955	2675	3815	3887.19	16.55	0	13890	4038	3926	3858	3746	3678	3892	3712	242	1140	500	2670	5	1	48350145	1859	5.98	0.84	12	0.92	643.00	4558.00	4090	20231211	-5.99	2380	20231031	61.55	4090	-5.99	20231211	2380	61.55	20231031	4090	-5.99	20231211	2380	61.55	20231031	3.95	N	036710	500	241 억		8003923	N	N	0	N	00	N
89	20231214	090405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3870	55	2	1.44	134853155	34927	2.21	3830	3900	3830	4955	2675	3815	3861.03	16.55	0	-982	4038	3926	3858	3746	3678	3892	3712	242	1140	500	2670	5	1	48350145	1871	6.02	0.85	12	0.07	643.00	4558.00	4090	20231211	-5.38	2380	20231031	62.61	4090	-5.38	20231211	2380	62.61	20231031	4090	-5.38	20231211	2380	62.61	20231031	3.95	N	036710	500	241 억		8003923	N	N	0	N	00	N
90	20231213	160418	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3815	-75	5	-1.93	6037280550	1553156	44.79	3895	3970	3790	5050	2725	3890	3887.38	16.58	0	-18439	4250	4070	3875	3695	3500	4160	3785	242	1160	500	2720	5	1	48350145	1845	5.93	0.84	12	3.21	643.00	4558.00	4090	20231211	-6.72	2380	20231031	60.29	4090	-6.72	20231211	2380	60.29	20231031	4090	-6.72	20231211	2380	60.29	20231031	3.83	N	036710	500	241 억		8018347	N	N	0	N	00	N
91	20231213	150429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3830	-60	5	-1.54	5744915990	1476470	42.58	3895	3970	3800	5050	2725	3890	3890.98	16.58	0	-17917	4250	4070	3875	3695	3500	4160	3785	242	1160	500	2720	5	1	48350145	1852	5.96	0.84	12	3.05	643.00	4558.00	4090	20231211	-6.36	2380	20231031	60.92	4090	-6.36	20231211	2380	60.92	20231031	4090	-6.36	20231211	2380	60.92	20231031	3.83	N	036710	500	241 억		8018347	N	N	0	N	00	N
92	20231213	140429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3850	-40	5	-1.03	5254397300	1348209	38.88	3895	3970	3805	5050	2725	3890	3897.33	16.58	0	-11548	4250	4070	3875	3695	3500	4160	3785	242	1160	500	2720	5	1	48350145	1861	5.99	0.84	12	2.79	643.00	4558.00	4090	20231211	-5.87	2380	20231031	61.76	4090	-5.87	20231211	2380	61.76	20231031	4090	-5.87	20231211	2380	61.76	20231031	3.83	N	036710	500	241 억		8018347	N	N	0	N	00	N
93	20231213	130426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3890	0	3	0.00	4484050410	1148326	33.12	3895	3970	3845	5050	2725	3890	3904.89	16.58	0	-20959	4250	4070	3875	3695	3500	4160	3785	242	1160	500	2720	5	1	48350145	1881	6.05	0.85	12	2.38	643.00	4558.00	4090	20231211	-4.89	2380	20231031	63.45	4090	-4.89	20231211	2380	63.45	20231031	4090	-4.89	20231211	2380	63.45	20231031	3.83	N	036710	500	241 억		8018347	N	N	0	N	00	N
94	20231213	120426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3890	0	3	0.00	4089919180	1046599	30.18	3895	3970	3845	5050	2725	3890	3907.86	16.58	0	-18272	4250	4070	3875	3695	3500	4160	3785	242	1160	500	2720	5	1	48350145	1881	6.05	0.85	12	2.16	643.00	4558.00	4090	20231211	-4.89	2380	20231031	63.45	4090	-4.89	20231211	2380	63.45	20231031	4090	-4.89	20231211	2380	63.45	20231031	3.83	N	036710	500	241 억		8018347	N	N	0	N	00	N
95	20231213	110428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3920	30	2	0.77	3308021225	846745	24.42	3895	3970	3845	5050	2725	3890	3906.80	16.58	0	3640	4250	4070	3875	3695	3500	4160	3785	242	1160	500	2720	5	1	48350145	1895	6.10	0.86	12	1.75	643.00	4558.00	4090	20231211	-4.16	2380	20231031	64.71	4090	-4.16	20231211	2380	64.71	20231031	4090	-4.16	20231211	2380	64.71	20231031	3.83	N	036710	500	241 억		8018347	N	N	0	N	00	N
96	20231213	100432	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3930	40	2	1.03	2561651240	655497	18.90	3895	3970	3845	5050	2725	3890	3908.02	16.58	0	-6267	4250	4070	3875	3695	3500	4160	3785	242	1160	500	2720	5	1	48350145	1900	6.11	0.86	12	1.36	643.00	4558.00	4090	20231211	-3.91	2380	20231031	65.13	4090	-3.91	20231211	2380	65.13	20231031	4090	-3.91	20231211	2380	65.13	20231031	3.83	N	036710	500	241 억		8018347	N	N	0	N	00	N
97	20231213	090422	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3900	10	2	0.26	454726775	117144	3.38	3895	3930	3845	5050	2725	3890	3881.59	16.58	0	14922	4250	4070	3875	3695	3500	4160	3785	242	1160	500	2720	5	1	48350145	1886	6.07	0.86	12	0.24	643.00	4558.00	4090	20231211	-4.65	2380	20231031	63.87	4090	-4.65	20231211	2380	63.87	20231031	4090	-4.65	20231211	2380	63.87	20231031	3.83	N	036710	500	241 억		8018347	N	N	0	N	00	N
98	20231212	160409	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3890	100	2	2.64	13314221755	3431151	34.37	3745	4055	3680	4925	2655	3790	3880.54	16.72	0	-91753	4386	4087	3791	3492	3196	4237	3642	242	1135	500	2650	5	1	48350145	1881	6.05	0.85	12	7.10	643.00	4558.00	4090	20231211	-4.89	2380	20231031	63.45	4090	-4.89	20231211	2380	63.45	20231031	4090	-4.89	20231211	2380	63.45	20231031	3.94	N	036710	500	241 억		8083602	N	N	0	N	00	N
99	20231212	150414	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3795	5	2	0.13	12486519345	3216896	32.22	3745	4055	3680	4925	2655	3790	3881.73	16.72	0	-67068	4386	4087	3791	3492	3196	4237	3642	242	1135	500	2650	5	1	48350145	1835	5.90	0.83	12	6.65	643.00	4558.00	4090	20231211	-7.21	2380	20231031	59.45	4090	-7.21	20231211	2380	59.45	20231031	4090	-7.21	20231211	2380	59.45	20231031	3.94	N	036710	500	241 억		8083602	N	N	0	N	00	N
100	20231212	140359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3815	25	2	0.66	12048136225	3101757	31.07	3745	4055	3680	4925	2655	3790	3884.49	16.72	0	-56512	4386	4087	3791	3492	3196	4237	3642	242	1135	500	2650	5	1	48350145	1845	5.93	0.84	12	6.42	643.00	4558.00	4090	20231211	-6.72	2380	20231031	60.29	4090	-6.72	20231211	2380	60.29	20231031	4090	-6.72	20231211	2380	60.29	20231031	3.94	N	036710	500	241 억		8083602	N	N	0	N	00	N
101	20231212	130355	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3805	15	2	0.40	11055320525	2838307	28.43	3745	4055	3680	4925	2655	3790	3895.28	16.72	0	-67138	4386	4087	3791	3492	3196	4237	3642	242	1135	500	2650	5	1	48350145	1840	5.92	0.83	12	5.87	643.00	4558.00	4090	20231211	-6.97	2380	20231031	59.87	4090	-6.97	20231211	2380	59.87	20231031	4090	-6.97	20231211	2380	59.87	20231031	3.94	N	036710	500	241 억		8083602	N	N	0	N	00	N
102	20231212	120354	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3865	75	2	1.98	10535570950	2702716	27.07	3745	4055	3680	4925	2655	3790	3898.40	16.72	0	-69855	4386	4087	3791	3492	3196	4237	3642	242	1135	500	2650	5	1	48350145	1869	6.01	0.85	12	5.59	643.00	4558.00	4090	20231211	-5.50	2380	20231031	62.39	4090	-5.50	20231211	2380	62.39	20231031	4090	-5.50	20231211	2380	62.39	20231031	3.94	N	036710	500	241 억		8083602	N	N	0	N	00	N
103	20231212	110357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3830	40	2	1.06	9990198575	2561266	25.65	3745	4055	3680	4925	2655	3790	3900.77	16.72	0	-59352	4386	4087	3791	3492	3196	4237	3642	242	1135	500	2650	5	1	48350145	1852	5.96	0.84	12	5.30	643.00	4558.00	4090	20231211	-6.36	2380	20231031	60.92	4090	-6.36	20231211	2380	60.92	20231031	4090	-6.36	20231211	2380	60.92	20231031	3.94	N	036710	500	241 억		8083602	N	N	0	N	00	N
104	20231212	100413	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3895	105	2	2.77	8187055220	2091710	20.95	3745	4055	3680	4925	2655	3790	3914.43	16.72	0	-74994	4386	4087	3791	3492	3196	4237	3642	242	1135	500	2650	5	1	48350145	1883	6.06	0.85	12	4.33	643.00	4558.00	4090	20231211	-4.77	2380	20231031	63.66	4090	-4.77	20231211	2380	63.66	20231031	4090	-4.77	20231211	2380	63.66	20231031	3.94	N	036710	500	241 억		8083602	N	N	0	N	00	N
105	20231212	090410	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3730	-60	5	-1.58	573160815	153080	1.53	3745	3790	3685	4925	2655	3790	3742.17	16.72	0	-33019	4386	4087	3791	3492	3196	4237	3642	242	1135	500	2650	5	1	48350145	1803	5.80	0.82	12	0.32	643.00	4558.00	4090	20231211	-8.80	2380	20231031	56.72	4090	-8.80	20231211	2380	56.72	20231031	4090	-8.80	20231211	2380	56.72	20231031	3.94	N	036710	500	241 억		8083602	N	N	0	N	00	N
106	20231211	160413	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3790	315	2	9.06	38447745805	9908129	448.10	3495	4090	3495	4515	2435	3475	3880.52	16.83	90487	66318	3665	3570	3475	3380	3285	3522	3332	242	1040	500	2430	5	1	48350145	1832	5.89	0.83	12	20.49	643.00	4558.00	4090	20231211	-7.33	2380	20231031	59.24	4090	-7.33	20231211	2380	59.24	20231031	4090	-7.33	20231211	2380	59.24	20231031	3.54	N	036710	500	241 억		8135122	N	N	0	N	00	N
107	20231211	150411	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3820	345	2	9.93	37388857890	9630174	435.53	3495	4090	3495	4515	2435	3475	3882.48	16.83	90487	58869	3665	3570	3475	3380	3285	3522	3332	242	1040	500	2430	5	1	48350145	1847	5.94	0.84	12	19.92	643.00	4558.00	4090	20231211	-6.60	2380	20231031	60.50	4090	-6.60	20231211	2380	60.50	20231031	4090	-6.60	20231211	2380	60.50	20231031	3.54	N	036710	500	241 억		8135122	N	N	0	N	00	N
108	20231211	140411	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3800	325	2	9.35	35784519515	9207285	416.41	3495	4090	3495	4515	2435	3475	3886.56	16.83	90487	22057	3665	3570	3475	3380	3285	3522	3332	242	1040	500	2430	5	1	48350145	1837	5.91	0.83	12	19.04	643.00	4558.00	4090	20231211	-7.09	2380	20231031	59.66	4090	-7.09	20231211	2380	59.66	20231031	4090	-7.09	20231211	2380	59.66	20231031	3.54	N	036710	500	241 억		8135122	N	N	0	N	00	N
109	20231211	130413	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3770	295	2	8.49	33439036585	8590001	388.49	3495	4090	3495	4515	2435	3475	3892.80	16.83	90487	58007	3665	3570	3475	3380	3285	3522	3332	242	1040	500	2430	5	1	48350145	1823	5.86	0.83	12	17.77	643.00	4558.00	4090	20231211	-7.82	2380	20231031	58.40	4090	-7.82	20231211	2380	58.40	20231031	4090	-7.82	20231211	2380	58.40	20231031	3.54	N	036710	500	241 억		8135122	N	N	0	N	00	N
110	20231211	120412	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3850	375	2	10.79	29497083475	7558957	341.86	3495	4090	3495	4515	2435	3475	3902.29	16.83	90487	83599	3665	3570	3475	3380	3285	3522	3332	242	1040	500	2430	5	1	48350145	1861	5.99	0.84	12	15.63	643.00	4558.00	4090	20231211	-5.87	2380	20231031	61.76	4090	-5.87	20231211	2380	61.76	20231031	4090	-5.87	20231211	2380	61.76	20231031	3.54	N	036710	500	241 억		8135122	N	N	0	N	00	N
111	20231211	110410	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	4040	565	2	16.26	17002425865	4415570	199.70	3495	4090	3495	4515	2435	3475	3850.59	16.83	90487	-4279	3665	3570	3475	3380	3285	3522	3332	242	1040	500	2430	5	1	48350145	1953	6.28	0.89	12	9.13	643.00	4558.00	4090	20231211	-1.22	2380	20231031	69.75	4090	-1.22	20231211	2380	69.75	20231031	4090	-1.22	20231211	2380	69.75	20231031	3.54	N	036710	500	241 억		8135122	N	N	0	N	00	N
112	20231211	100410	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3600	125	2	3.60	4556774250	1258709	56.93	3495	3680	3495	4515	2435	3475	3620.24	16.83	90487	-7227	3665	3570	3475	3380	3285	3522	3332	242	1040	500	2430	5	1	48350145	1741	5.60	0.79	12	2.60	643.00	4558.00	3800	20231207	-5.26	2380	20231031	51.26	3800	-5.26	20231207	2380	51.26	20231031	3800	-5.26	20231207	2380	51.26	20231031	3.54	N	036710	500	241 억		8135122	N	N	0	N	00	N
113	20231211	090408	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3575	100	2	2.88	859156965	240342	10.87	3495	3640	3495	4515	2435	3475	3574.87	16.83	90487	16485	3665	3570	3475	3380	3285	3522	3332	242	1040	500	2430	5	1	48350145	1729	5.56	0.78	12	0.50	643.00	4558.00	3800	20231207	-5.92	2380	20231031	50.21	3800	-5.92	20231207	2380	50.21	20231031	3800	-5.92	20231207	2380	50.21	20231031	3.54	N	036710	500	241 억		8135122	N	N	0	N	00	N
114	20231208	160407	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3475	10	2	0.29	7623383570	2188031	20.01	3500	3570	3380	4500	2430	3465	3484.15	16.83	0	-135095	4118	3791	3473	3146	2828	3955	3310	242	1035	500	2420	5	1	48350145	1680	5.40	0.76	12	4.53	643.00	4558.00	3800	20231207	-8.55	2380	20231031	46.01	3800	-8.55	20231207	2380	46.01	20231031	3800	-8.55	20231207	2380	46.01	20231031	3.44	N	036710	500	241 억		8135122	N	N	0	N	00	N
115	20231208	150408	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3475	10	2	0.29	7093529415	2036100	18.62	3500	3570	3380	4500	2430	3465	3483.88	16.83	0	-122241	4118	3791	3473	3146	2828	3955	3310	242	1035	500	2420	5	1	48350145	1680	5.40	0.76	12	4.21	643.00	4558.00	3800	20231207	-8.55	2380	20231031	46.01	3800	-8.55	20231207	2380	46.01	20231031	3800	-8.55	20231207	2380	46.01	20231031	3.44	N	036710	500	241 억		8135122	N	N	0	N	00	N
116	20231208	140407	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3520	55	2	1.59	6558690280	1882740	17.21	3500	3570	3380	4500	2430	3465	3483.59	16.83	0	-122031	4118	3791	3473	3146	2828	3955	3310	242	1035	500	2420	5	1	48350145	1702	5.47	0.77	12	3.89	643.00	4558.00	3800	20231207	-7.37	2380	20231031	47.90	3800	-7.37	20231207	2380	47.90	20231031	3800	-7.37	20231207	2380	47.90	20231031	3.44	N	036710	500	241 억		8135122	N	N	0	N	00	N
117	20231208	130406	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3500	35	2	1.01	6087420395	1749067	15.99	3500	3570	3380	4500	2430	3465	3480.38	16.83	0	-121663	4118	3791	3473	3146	2828	3955	3310	242	1035	500	2420	5	1	48350145	1692	5.44	0.77	12	3.62	643.00	4558.00	3800	20231207	-7.89	2380	20231031	47.06	3800	-7.89	20231207	2380	47.06	20231031	3800	-7.89	20231207	2380	47.06	20231031	3.44	N	036710	500	241 억		8135122	N	N	0	N	00	N
118	20231208	120403	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3530	65	2	1.88	5699063005	1638327	14.98	3500	3570	3380	4500	2430	3465	3478.59	16.83	0	-115850	4118	3791	3473	3146	2828	3955	3310	242	1035	500	2420	5	1	48350145	1707	5.49	0.77	12	3.39	643.00	4558.00	3800	20231207	-7.11	2380	20231031	48.32	3800	-7.11	20231207	2380	48.32	20231031	3800	-7.11	20231207	2380	48.32	20231031	3.44	N	036710	500	241 억		8135122	N	N	0	N	00	N
119	20231208	110403	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3460	-5	5	-0.14	5039876195	1448503	13.24	3500	3570	3380	4500	2430	3465	3479.37	16.83	0	-134309	4118	3791	3473	3146	2828	3955	3310	242	1035	500	2420	5	1	48350145	1673	5.38	0.76	12	3.00	643.00	4558.00	3800	20231207	-8.95	2380	20231031	45.38	3800	-8.95	20231207	2380	45.38	20231031	3800	-8.95	20231207	2380	45.38	20231031	3.44	N	036710	500	241 억		8135122	N	N	0	N	00	N
120	20231208	100409	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3475	10	2	0.29	2731447390	790982	7.23	3500	3520	3380	4500	2430	3465	3453.24	16.83	0	-101774	4118	3791	3473	3146	2828	3955	3310	242	1035	500	2420	5	1	48350145	1680	5.40	0.76	12	1.64	643.00	4558.00	3800	20231207	-8.55	2380	20231031	46.01	3800	-8.55	20231207	2380	46.01	20231031	3800	-8.55	20231207	2380	46.01	20231031	3.44	N	036710	500	241 억		8135122	N	N	0	N	00	N
121	20231208	090404	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3465	0	3	0.00	549293195	157610	1.44	3500	3520	3455	4500	2430	3465	3485.14	16.83	0	-46481	4118	3791	3473	3146	2828	3955	3310	242	1035	500	2420	5	1	48350145	1675	5.39	0.76	12	0.33	643.00	4558.00	3800	20231207	-8.82	2380	20231031	45.59	3800	-8.82	20231207	2380	45.59	20231031	3800	-8.82	20231207	2380	45.59	20231031	3.44	N	036710	500	241 억		8135122	N	N	0	N	00	N
122	20231207	160403	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3465	235	2	7.28	38825073035	10870650	787.10	3250	3800	3155	4195	2265	3230	3571.74	16.72	0	114496	3420	3325	3205	3110	2990	3337	3122	242	965	500	2260	5	1	48350145	1675	5.39	0.76	12	22.48	643.00	4558.00	3800	20231207	-8.82	2380	20231031	45.59	3800	-8.82	20231207	2380	45.59	20231031	3800	-8.82	20231207	2380	45.59	20231031	3.76	N	036710	500	241 억		8081824	N	N	0	N	00	N
123	20231207	150405	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3430	200	2	6.19	37938017615	10613696	768.49	3250	3800	3155	4195	2265	3230	3574.45	16.72	0	146618	3420	3325	3205	3110	2990	3337	3122	242	965	500	2260	5	1	48350145	1658	5.33	0.75	12	21.95	643.00	4558.00	3800	20231207	-9.74	2380	20231031	44.12	3800	-9.74	20231207	2380	44.12	20231031	3800	-9.74	20231207	2380	44.12	20231031	3.76	N	036710	500	241 억		8081824	N	N	0	N	00	N
124	20231207	140403	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3430	200	2	6.19	35481893415	9891015	716.17	3250	3800	3155	4195	2265	3230	3587.29	16.72	0	19052	3420	3325	3205	3110	2990	3337	3122	242	965	500	2260	5	1	48350145	1658	5.33	0.75	12	20.46	643.00	4558.00	3800	20231207	-9.74	2380	20231031	44.12	3800	-9.74	20231207	2380	44.12	20231031	3800	-9.74	20231207	2380	44.12	20231031	3.76	N	036710	500	241 억		8081824	N	N	0	N	00	N
125	20231207	130404	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3580	350	2	10.84	32001886915	8899580	644.38	3250	3800	3155	4195	2265	3230	3595.90	16.72	0	-53781	3420	3325	3205	3110	2990	3337	3122	242	965	500	2260	5	1	48350145	1731	5.57	0.79	12	18.41	643.00	4558.00	3800	20231207	-5.79	2380	20231031	50.42	3800	-5.79	20231207	2380	50.42	20231031	3800	-5.79	20231207	2380	50.42	20231031	3.76	N	036710	500	241 억		8081824	N	N	0	N	00	N
126	20231207	120405	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	3600	370	2	11.46	17180398385	4803126	347.77	3250	3800	3155	4195	2265	3230	3576.93	16.72	0	-25078	3420	3325	3205	3110	2990	3337	3122	242	965	500	2260	5	1	48350145	1741	5.60	0.79	12	9.93	643.00	4558.00	3800	20231207	-5.26	2380	20231031	51.26	3800	-5.26	20231207	2380	51.26	20231031	3800	-5.26	20231207	2380	51.26	20231031	3.76	N	036710	500	241 억		8081824	N	N	0	N	00	N
127	20231207	110401	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3235	5	2	0.15	1390793210	432347	31.30	3250	3280	3155	4195	2265	3230	3216.84	16.72	0	-45235	3420	3325	3205	3110	2990	3337	3122	242	965	500	2260	5	1	48350145	1564	5.03	0.71	12	0.89	643.00	4558.00	3640	20230306	-11.13	2380	20231031	35.92	3640	-11.13	20230306	2380	35.92	20231031	3640	-11.13	20230306	2380	35.92	20231031	3.76	N	036710	500	241 억		8081824	N	N	0	N	00	N
128	20231207	100401	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3260	30	2	0.93	1078251055	335783	24.31	3250	3280	3155	4195	2265	3230	3211.14	16.72	0	-32017	3420	3325	3205	3110	2990	3337	3122	242	965	500	2260	5	1	48350145	1576	5.07	0.72	12	0.69	643.00	4558.00	3640	20230306	-10.44	2380	20231031	36.97	3640	-10.44	20230306	2380	36.97	20231031	3640	-10.44	20230306	2380	36.97	20231031	3.76	N	036710	500	241 억		8081824	N	N	0	N	00	N
129	20231207	090405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3230	0	3	0.00	117028535	36206	2.62	3250	3255	3200	4195	2265	3230	3232.31	16.72	0	-21042	3420	3325	3205	3110	2990	3337	3122	242	965	500	2260	5	1	48350145	1562	5.02	0.71	12	0.07	643.00	4558.00	3640	20230306	-11.26	2380	20231031	35.71	3640	-11.26	20230306	2380	35.71	20231031	3640	-11.26	20230306	2380	35.71	20231031	3.76	N	036710	500	241 억		8081824	N	N	0	N	00	N
130	20231206	160357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3230	30	2	0.94	4423217575	1370400	50.21	3230	3300	3085	4160	2240	3200	3227.68	16.59	0	48031	3446	3322	3166	3042	2886	3385	3105	242	960	500	2240	5	1	48350145	1562	5.02	0.71	12	2.83	643.00	4558.00	3640	20230306	-11.26	2380	20231031	35.71	3640	-11.26	20230306	2380	35.71	20231031	3640	-11.26	20230306	2380	35.71	20231031	3.76	N	036710	500	241 억		8021745	N	N	0	N	00	N
131	20231206	150406	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3215	15	2	0.47	4238597365	1313088	48.11	3230	3300	3085	4160	2240	3200	3227.96	16.59	0	48831	3446	3322	3166	3042	2886	3385	3105	242	960	500	2240	5	1	48350145	1554	5.00	0.71	12	2.72	643.00	4558.00	3640	20230306	-11.68	2380	20231031	35.08	3640	-11.68	20230306	2380	35.08	20231031	3640	-11.68	20230306	2380	35.08	20231031	3.76	N	036710	500	241 억		8021745	N	N	0	N	00	N
132	20231206	140403	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3240	40	2	1.25	3788918335	1173144	42.98	3230	3300	3085	4160	2240	3200	3229.71	16.59	0	30167	3446	3322	3166	3042	2886	3385	3105	242	960	500	2240	5	1	48350145	1567	5.04	0.71	12	2.43	643.00	4558.00	3640	20230306	-10.99	2380	20231031	36.13	3640	-10.99	20230306	2380	36.13	20231031	3640	-10.99	20230306	2380	36.13	20231031	3.76	N	036710	500	241 억		8021745	N	N	0	N	00	N
133	20231206	130401	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3290	90	2	2.81	3444606160	1067519	39.11	3230	3300	3085	4160	2240	3200	3226.74	16.59	0	22250	3446	3322	3166	3042	2886	3385	3105	242	960	500	2240	5	1	48350145	1591	5.12	0.72	12	2.21	643.00	4558.00	3640	20230306	-9.62	2380	20231031	38.24	3640	-9.62	20230306	2380	38.24	20231031	3640	-9.62	20230306	2380	38.24	20231031	3.76	N	036710	500	241 억		8021745	N	N	0	N	00	N
134	20231206	120359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3250	50	2	1.56	2990173940	927909	34.00	3230	3300	3085	4160	2240	3200	3222.49	16.59	0	11103	3446	3322	3166	3042	2886	3385	3105	242	960	500	2240	5	1	48350145	1571	5.05	0.71	12	1.92	643.00	4558.00	3640	20230306	-10.71	2380	20231031	36.55	3640	-10.71	20230306	2380	36.55	20231031	3640	-10.71	20230306	2380	36.55	20231031	3.76	N	036710	500	241 억		8021745	N	N	0	N	00	N
135	20231206	110405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3255	55	2	1.72	2107730840	658235	24.12	3230	3295	3085	4160	2240	3200	3202.09	16.59	0	37334	3446	3322	3166	3042	2886	3385	3105	242	960	500	2240	5	1	48350145	1574	5.06	0.71	12	1.36	643.00	4558.00	3640	20230306	-10.58	2380	20231031	36.76	3640	-10.58	20230306	2380	36.76	20231031	3640	-10.58	20230306	2380	36.76	20231031	3.76	N	036710	500	241 억		8021745	N	N	0	N	00	N
136	20231206	100401	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3145	-55	5	-1.72	1411361420	442310	16.21	3230	3295	3085	4160	2240	3200	3190.89	16.59	0	7075	3446	3322	3166	3042	2886	3385	3105	242	960	500	2240	5	1	48350145	1521	4.89	0.69	12	0.91	643.00	4558.00	3640	20230306	-13.60	2380	20231031	32.14	3640	-13.60	20230306	2380	32.14	20231031	3640	-13.60	20230306	2380	32.14	20231031	3.76	N	036710	500	241 억		8021745	N	N	0	N	00	N
137	20231206	090402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3250	50	2	1.56	252733880	77594	2.84	3230	3295	3230	4160	2240	3200	3257.14	16.59	0	-416	3446	3322	3166	3042	2886	3385	3105	242	960	500	2240	5	1	48350145	1571	5.05	0.71	12	0.16	643.00	4558.00	3640	20230306	-10.71	2380	20231031	36.55	3640	-10.71	20230306	2380	36.55	20231031	3640	-10.71	20230306	2380	36.55	20231031	3.76	N	036710	500	241 억		8021745	N	N	0	N	00	N
138	20231205	160402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3200	100	2	3.23	8472662230	2649040	99.35	3085	3290	3010	4030	2170	3100	3198.48	16.70	0	-63615	3293	3196	3048	2951	2803	3245	3000	242	930	500	2170	5	1	48350145	1547	4.98	0.70	12	5.48	643.00	4558.00	3640	20230306	-12.09	2380	20231031	34.45	3640	-12.09	20230306	2380	34.45	20231031	3640	-12.09	20230306	2380	34.45	20231031	3.85	N	036710	500	241 억		8072984	N	N	0	N	00	N
139	20231205	150402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3135	35	2	1.13	8212142545	2566792	96.27	3085	3290	3010	4030	2170	3100	3199.48	16.70	0	-57230	3293	3196	3048	2951	2803	3245	3000	242	930	500	2170	5	1	48350145	1516	4.88	0.69	12	5.31	643.00	4558.00	3640	20230306	-13.87	2380	20231031	31.72	3640	-13.87	20230306	2380	31.72	20231031	3640	-13.87	20230306	2380	31.72	20231031	3.85	N	036710	500	241 억		8072984	N	N	0	N	00	N
140	20231205	140402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3160	60	2	1.94	7557126860	2359014	88.47	3085	3290	3010	4030	2170	3100	3203.62	16.70	0	-41811	3293	3196	3048	2951	2803	3245	3000	242	930	500	2170	5	1	48350145	1528	4.91	0.69	12	4.88	643.00	4558.00	3640	20230306	-13.19	2380	20231031	32.77	3640	-13.19	20230306	2380	32.77	20231031	3640	-13.19	20230306	2380	32.77	20231031	3.85	N	036710	500	241 억		8072984	N	N	0	N	00	N
141	20231205	130402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3175	75	2	2.42	6693328745	2088998	78.35	3085	3290	3010	4030	2170	3100	3204.21	16.70	0	-46137	3293	3196	3048	2951	2803	3245	3000	242	930	500	2170	5	1	48350145	1535	4.94	0.70	12	4.32	643.00	4558.00	3640	20230306	-12.77	2380	20231031	33.40	3640	-12.77	20230306	2380	33.40	20231031	3640	-12.77	20230306	2380	33.40	20231031	3.85	N	036710	500	241 억		8072984	N	N	0	N	00	N
142	20231205	120359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3185	85	2	2.74	6437180615	2008467	75.33	3085	3290	3010	4030	2170	3100	3205.15	16.70	0	-36603	3293	3196	3048	2951	2803	3245	3000	242	930	500	2170	5	1	48350145	1540	4.95	0.70	12	4.15	643.00	4558.00	3640	20230306	-12.50	2380	20231031	33.82	3640	-12.50	20230306	2380	33.82	20231031	3640	-12.50	20230306	2380	33.82	20231031	3.85	N	036710	500	241 억		8072984	N	N	0	N	00	N
143	20231205	110359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3200	100	2	3.23	5996679355	1870253	70.14	3085	3290	3010	4030	2170	3100	3206.49	16.70	0	-44463	3293	3196	3048	2951	2803	3245	3000	242	930	500	2170	5	1	48350145	1547	4.98	0.70	12	3.87	643.00	4558.00	3640	20230306	-12.09	2380	20231031	34.45	3640	-12.09	20230306	2380	34.45	20231031	3640	-12.09	20230306	2380	34.45	20231031	3.85	N	036710	500	241 억		8072984	N	N	0	N	00	N
144	20231205	100400	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3175	75	2	2.42	4294874340	1344162	50.41	3085	3290	3010	4030	2170	3100	3195.38	16.70	0	-55740	3293	3196	3048	2951	2803	3245	3000	242	930	500	2170	5	1	48350145	1535	4.94	0.70	12	2.78	643.00	4558.00	3640	20230306	-12.77	2380	20231031	33.40	3640	-12.77	20230306	2380	33.40	20231031	3640	-12.77	20230306	2380	33.40	20231031	3.85	N	036710	500	241 억		8072984	N	N	0	N	00	N
145	20231205	090358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3020	-80	5	-2.58	239969550	78955	2.96	3085	3085	3010	4030	2170	3100	3037.36	16.70	0	-13802	3293	3196	3048	2951	2803	3245	3000	242	930	500	2170	5	1	48350145	1460	4.70	0.66	12	0.16	643.00	4558.00	3640	20230306	-17.03	2380	20231031	26.89	3640	-17.03	20230306	2380	26.89	20231031	3640	-17.03	20230306	2380	26.89	20231031	3.85	N	036710	500	241 억		8072984	N	N	0	N	00	N
146	20231204	160359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3100	220	2	7.64	8027149620	2633914	169.19	2945	3145	2900	3740	2020	2880	3047.63	16.68	0	21614	3070	2975	2855	2760	2640	3022	2807	242	860	500	2010	5	1	48350145	1499	4.82	0.68	12	5.45	643.00	4558.00	3640	20230306	-14.84	2380	20231031	30.25	3640	-14.84	20230306	2380	30.25	20231031	3640	-14.84	20230306	2380	30.25	20231031	3.91	N	036710	500	241 억		8063420	N	N	0	N	00	N
147	20231204	150401	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3085	205	2	7.12	7674514455	2519778	161.86	2945	3145	2900	3740	2020	2880	3045.75	16.68	0	15156	3070	2975	2855	2760	2640	3022	2807	242	860	500	2010	5	1	48350145	1492	4.80	0.68	12	5.21	643.00	4558.00	3640	20230306	-15.25	2380	20231031	29.62	3640	-15.25	20230306	2380	29.62	20231031	3640	-15.25	20230306	2380	29.62	20231031	3.91	N	036710	500	241 억		8063420	N	N	0	N	00	N
148	20231204	140358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3095	215	2	7.47	7152365165	2350588	150.99	2945	3145	2900	3740	2020	2880	3042.84	16.68	0	10059	3070	2975	2855	2760	2640	3022	2807	242	860	500	2010	5	1	48350145	1496	4.81	0.68	12	4.86	643.00	4558.00	3640	20230306	-14.97	2380	20231031	30.04	3640	-14.97	20230306	2380	30.04	20231031	3640	-14.97	20230306	2380	30.04	20231031	3.91	N	036710	500	241 억		8063420	N	N	0	N	00	N
149	20231204	130357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3060	180	2	6.25	6624131675	2179157	139.98	2945	3145	2900	3740	2020	2880	3039.82	16.68	0	21185	3070	2975	2855	2760	2640	3022	2807	242	860	500	2010	5	1	48350145	1480	4.76	0.67	12	4.51	643.00	4558.00	3640	20230306	-15.93	2380	20231031	28.57	3640	-15.93	20230306	2380	28.57	20231031	3640	-15.93	20230306	2380	28.57	20231031	3.91	N	036710	500	241 억		8063420	N	N	0	N	00	N
150	20231204	120357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3065	185	2	6.42	5650016365	1864720	119.78	2945	3145	2900	3740	2020	2880	3030.01	16.68	0	-6579	3070	2975	2855	2760	2640	3022	2807	242	860	500	2010	5	1	48350145	1482	4.77	0.67	12	3.86	643.00	4558.00	3640	20230306	-15.80	2380	20231031	28.78	3640	-15.80	20230306	2380	28.78	20231031	3640	-15.80	20230306	2380	28.78	20231031	3.91	N	036710	500	241 억		8063420	N	N	0	N	00	N
151	20231204	110359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	3090	210	2	7.29	5032161870	1663724	106.87	2945	3145	2900	3740	2020	2880	3024.69	16.68	0	-6876	3070	2975	2855	2760	2640	3022	2807	242	860	500	2010	5	1	48350145	1494	4.81	0.68	12	3.44	643.00	4558.00	3640	20230306	-15.11	2380	20231031	29.83	3640	-15.11	20230306	2380	29.83	20231031	3640	-15.11	20230306	2380	29.83	20231031	3.91	N	036710	500	241 억		8063420	N	N	0	N	00	N
152	20231204	100358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2975	95	2	3.30	3018815490	1009450	64.84	2945	3045	2900	3740	2020	2880	2990.63	16.68	0	28555	3070	2975	2855	2760	2640	3022	2807	242	860	500	2010	5	1	48350145	1438	4.63	0.65	12	2.09	643.00	4558.00	3640	20230306	-18.27	2380	20231031	25.00	3640	-18.27	20230306	2380	25.00	20231031	3640	-18.27	20230306	2380	25.00	20231031	3.91	N	036710	500	241 억		8063420	N	N	0	N	00	N
153	20231204	090358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2935	55	2	1.91	451267015	153911	9.89	2945	2950	2900	3740	2020	2880	2932.22	16.68	0	-22729	3070	2975	2855	2760	2640	3022	2807	242	860	500	2010	5	1	48350145	1419	4.56	0.64	12	0.32	643.00	4558.00	3640	20230306	-19.37	2380	20231031	23.32	3640	-19.37	20230306	2380	23.32	20231031	3640	-19.37	20230306	2380	23.32	20231031	3.91	N	036710	500	241 억		8063420	N	N	0	N	00	N
154	20231201	160358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2880	115	2	4.16	4354859060	1531562	160.10	2800	2950	2735	3590	1940	2765	2843.40	16.74	0	-29126	2858	2811	2753	2706	2648	2835	2730	242	825	500	1930	5	1	48350145	1392	4.48	0.63	12	3.17	643.00	4558.00	3640	20230306	-20.88	2380	20231031	21.01	3640	-20.88	20230306	2380	21.01	20231031	3640	-20.88	20230306	2380	21.01	20231031	4.13	N	036710	500	241 억		8091620	N	N	0	N	00	N
155	20231201	150357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2835	70	2	2.53	4016779995	1413668	147.77	2800	2950	2735	3590	1940	2765	2841.39	16.74	0	-24419	2858	2811	2753	2706	2648	2835	2730	242	825	500	1930	5	1	48350145	1371	4.41	0.62	12	2.92	643.00	4558.00	3640	20230306	-22.12	2380	20231031	19.12	3640	-22.12	20230306	2380	19.12	20231031	3640	-22.12	20230306	2380	19.12	20231031	4.13	N	036710	500	241 억		8091620	N	N	0	N	00	N
156	20231201	140357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2840	75	2	2.71	3772686935	1327300	138.74	2800	2950	2735	3590	1940	2765	2842.38	16.74	0	-47769	2858	2811	2753	2706	2648	2835	2730	242	825	500	1930	5	1	48350145	1373	4.42	0.62	12	2.75	643.00	4558.00	3640	20230306	-21.98	2380	20231031	19.33	3640	-21.98	20230306	2380	19.33	20231031	3640	-21.98	20230306	2380	19.33	20231031	4.13	N	036710	500	241 억		8091620	N	N	0	N	00	N
157	20231201	130357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2820	55	2	1.99	3628221765	1276427	133.43	2800	2950	2735	3590	1940	2765	2842.48	16.74	0	-45649	2858	2811	2753	2706	2648	2835	2730	242	825	500	1930	5	1	48350145	1363	4.39	0.62	12	2.64	643.00	4558.00	3640	20230306	-22.53	2380	20231031	18.49	3640	-22.53	20230306	2380	18.49	20231031	3640	-22.53	20230306	2380	18.49	20231031	4.13	N	036710	500	241 억		8091620	N	N	0	N	00	N
158	20231201	120400	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2860	95	2	3.44	3402130520	1196642	125.09	2800	2950	2735	3590	1940	2765	2843.06	16.74	0	-46871	2858	2811	2753	2706	2648	2835	2730	242	825	500	1930	5	1	48350145	1383	4.45	0.63	12	2.47	643.00	4558.00	3640	20230306	-21.43	2380	20231031	20.17	3640	-21.43	20230306	2380	20.17	20231031	3640	-21.43	20230306	2380	20.17	20231031	4.13	N	036710	500	241 억		8091620	N	N	0	N	00	N
159	20231201	110358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2880	115	2	4.16	3039880835	1070584	111.91	2800	2950	2735	3590	1940	2765	2839.46	16.74	0	-46588	2858	2811	2753	2706	2648	2835	2730	242	825	500	1930	5	1	48350145	1392	4.48	0.63	12	2.21	643.00	4558.00	3640	20230306	-20.88	2380	20231031	21.01	3640	-20.88	20230306	2380	21.01	20231031	3640	-20.88	20230306	2380	21.01	20231031	4.13	N	036710	500	241 억		8091620	N	N	0	N	00	N
160	20231201	100359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2815	50	2	1.81	887501270	319961	33.45	2800	2820	2735	3590	1940	2765	2773.78	16.74	0	-59724	2858	2811	2753	2706	2648	2835	2730	242	825	500	1930	5	1	48350145	1361	4.38	0.62	12	0.66	643.00	4558.00	3640	20230306	-22.66	2380	20231031	18.28	3640	-22.66	20230306	2380	18.28	20231031	3640	-22.66	20230306	2380	18.28	20231031	4.13	N	036710	500	241 억		8091620	N	N	0	N	00	N
161	20231201	090355	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2775	10	2	0.36	198738600	71462	7.47	2800	2820	2735	3590	1940	2765	2781.04	16.74	0	-14659	2858	2811	2753	2706	2648	2835	2730	242	825	500	1930	5	1	48350145	1342	4.32	0.61	12	0.15	643.00	4558.00	3640	20230306	-23.76	2380	20231031	16.60	3640	-23.76	20230306	2380	16.60	20231031	3640	-23.76	20230306	2380	16.60	20231031	4.13	N	036710	500	241 억		8091620	N	N	0	N	00	N