KissMeData/106080/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	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	136455290	17249	83.19	7810	7970	7760	10250	5530	7890	7904.85	0.78	4382	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
3	20231229	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	136455290	17249	83.19	7810	7970	7760	10250	5530	7890	7904.85	0.78	4382	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
4	20231229	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	136455290	17249	83.19	7810	7970	7760	10250	5530	7890	7904.85	0.78	4382	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
5	20231229	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	136455290	17249	83.19	7810	7970	7760	10250	5530	7890	7904.85	0.78	4382	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
6	20231229	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	136455290	17249	83.19	7810	7970	7760	10250	5530	7890	7904.85	0.78	4382	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
7	20231229	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	136455290	17249	83.19	7810	7970	7760	10250	5530	7890	7904.85	0.78	4382	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
8	20231229	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	136455290	17249	83.19	7810	7970	7760	10250	5530	7890	7904.85	0.78	4382	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
9	20231229	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	136455290	17249	83.19	7810	7970	7760	10250	5530	7890	7904.85	0.78	4382	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
10	20231228	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	30	2	0.38	133505090	16889	81.45	7810	7970	7760	10250	5530	7890	7904.85	0.75	0	4380	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1226	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		116175	N	N	0	N	00	N
11	20231228	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	50	2	0.63	114699290	14518	70.02	7810	7970	7760	10250	5530	7890	7900.49	0.75	0	4418	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1229	130.16	6.32	12	0.09	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.46	N	106080	1000	154 억		116175	N	N	0	N	00	N
12	20231228	140758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	40	2	0.51	95752570	12130	58.50	7810	7970	7760	10250	5530	7890	7893.86	0.75	0	3857	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1227	130.00	6.31	12	0.08	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.46	N	106080	1000	154 억		116175	N	N	0	N	00	N
13	20231228	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-20	5	-0.25	49660810	6318	30.47	7810	7950	7760	10250	5530	7890	7860.21	0.75	0	143	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1218	129.02	6.27	12	0.04	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.46	N	106080	1000	154 억		116175	N	N	0	N	00	N
14	20231228	120801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	0	3	0.00	39178810	4989	24.06	7810	7950	7760	10250	5530	7890	7853.04	0.75	0	273	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1221	129.34	6.28	12	0.03	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.46	N	106080	1000	154 억		116175	N	N	0	N	00	N
15	20231228	110802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-90	5	-1.14	15585910	1997	9.63	7810	7890	7760	10250	5530	7890	7804.66	0.75	0	-59	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1207	127.87	6.21	12	0.01	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.46	N	106080	1000	154 억		116175	N	N	0	N	00	N
16	20231228	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-20	5	-0.25	12987100	1664	8.03	7810	7890	7760	10250	5530	7890	7804.75	0.75	0	-58	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1218	129.02	6.27	12	0.01	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.46	N	106080	1000	154 억		116175	N	N	0	N	00	N
17	20231228	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	0	3	0.00	102110	13	0.06	7810	7890	7810	10250	5530	7890	7854.62	0.75	0	-10	8136	8012	7816	7692	7496	8075	7755	155	2360	1000	5360	10	1	15473561	1221	129.34	6.28	12	0.00	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.46	N	106080	1000	154 억		116175	N	N	0	N	00	N
18	20231227	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	150	2	1.94	161817330	20735	188.57	7710	7940	7620	10060	5420	7740	7803.98	0.72	0	5286	8066	7902	7796	7632	7526	7985	7715	155	2320	1000	5260	10	1	15473561	1221	129.34	6.28	12	0.13	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.46	N	106080	1000	154 억		111022	N	N	0	N	00	N
19	20231227	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	160	2	2.07	131537260	16898	153.67	7710	7900	7620	10060	5420	7740	7784.19	0.72	0	3188	8066	7902	7796	7632	7526	7985	7715	155	2320	1000	5260	10	1	15473561	1222	129.51	6.29	12	0.11	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.46	N	106080	1000	154 억		111022	N	N	0	N	00	N
20	20231227	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	50	2	0.65	84170030	10848	98.65	7710	7830	7620	10060	5420	7740	7759.04	0.72	0	1385	8066	7902	7796	7632	7526	7985	7715	155	2320	1000	5260	10	1	15473561	1205	127.70	6.20	12	0.07	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	11960	-34.87	20230525	6160	26.46	20231031	11960	-34.87	20230525	4060	91.87	20230320	0.46	N	106080	1000	154 억		111022	N	N	0	N	00	N
21	20231227	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	60	2	0.78	35863600	4661	42.39	7710	7800	7620	10060	5420	7740	7694.40	0.72	0	193	8066	7902	7796	7632	7526	7985	7715	155	2320	1000	5260	10	1	15473561	1207	127.87	6.21	12	0.03	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.46	N	106080	1000	154 억		111022	N	N	0	N	00	N
22	20231227	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	-80	5	-1.03	32701170	4252	38.67	7710	7800	7620	10060	5420	7740	7690.77	0.72	0	76	8066	7902	7796	7632	7526	7985	7715	155	2320	1000	5260	10	1	15473561	1185	125.57	6.10	12	0.03	61.00	1256.00	11960	20230525	-35.95	6160	20231031	24.35	11960	-35.95	20230525	6160	24.35	20231031	11960	-35.95	20230525	4060	88.67	20230320	0.46	N	106080	1000	154 억		111022	N	N	0	N	00	N
23	20231227	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-30	5	-0.39	21486650	2791	25.38	7710	7800	7620	10060	5420	7740	7698.55	0.72	0	-4	8066	7902	7796	7632	7526	7985	7715	155	2320	1000	5260	10	1	15473561	1193	126.39	6.14	12	0.02	61.00	1256.00	11960	20230525	-35.54	6160	20231031	25.16	11960	-35.54	20230525	6160	25.16	20231031	11960	-35.54	20230525	4060	89.90	20230320	0.46	N	106080	1000	154 억		111022	N	N	0	N	00	N
24	20231227	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-20	5	-0.26	15316470	1990	18.10	7710	7800	7620	10060	5420	7740	7696.72	0.72	0	-170	8066	7902	7796	7632	7526	7985	7715	155	2320	1000	5260	10	1	15473561	1195	126.56	6.15	12	0.01	61.00	1256.00	11960	20230525	-35.45	6160	20231031	25.32	11960	-35.45	20230525	6160	25.32	20231031	11960	-35.45	20230525	4060	90.15	20230320	0.46	N	106080	1000	154 억		111022	N	N	0	N	00	N
25	20231227	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-30	5	-0.39	262140	34	0.31	7710	7710	7710	10060	5420	7740	7710.00	0.72	0	-34	8066	7902	7796	7632	7526	7985	7715	155	2320	1000	5260	10	1	15473561	1193	126.39	6.14	12	0.00	61.00	1256.00	11960	20230525	-35.54	6160	20231031	25.16	11960	-35.54	20230525	6160	25.16	20231031	11960	-35.54	20230525	4060	89.90	20230320	0.46	N	106080	1000	154 억		111022	N	N	0	N	00	N
26	20231226	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-80	5	-1.02	85768690	10996	65.94	7710	7960	7690	10160	5480	7820	7800.04	0.73	0	-1732	7980	7900	7780	7700	7580	7920	7720	155	2340	1000	5310	10	1	15473561	1198	126.89	6.16	12	0.07	61.00	1256.00	11960	20230525	-35.28	6160	20231031	25.65	11960	-35.28	20230525	6160	25.65	20231031	11960	-35.28	20230525	4060	90.64	20230320	0.46	N	106080	1000	154 억		112754	N	N	0	N	00	N
27	20231226	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-90	5	-1.15	72578580	9284	55.67	7710	7960	7710	10160	5480	7820	7817.60	0.73	0	-1487	7980	7900	7780	7700	7580	7920	7720	155	2340	1000	5310	10	1	15473561	1196	126.72	6.15	12	0.06	61.00	1256.00	11960	20230525	-35.37	6160	20231031	25.49	11960	-35.37	20230525	6160	25.49	20231031	11960	-35.37	20230525	4060	90.39	20230320	0.46	N	106080	1000	154 억		112754	N	N	0	N	00	N
28	20231226	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-50	5	-0.64	61593320	7864	47.15	7710	7960	7710	10160	5480	7820	7832.31	0.73	0	-702	7980	7900	7780	7700	7580	7920	7720	155	2340	1000	5310	10	1	15473561	1202	127.38	6.19	12	0.05	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	11960	-35.03	20230525	6160	26.14	20231031	11960	-35.03	20230525	4060	91.38	20230320	0.46	N	106080	1000	154 억		112754	N	N	0	N	00	N
29	20231226	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	20	2	0.26	57692120	7362	44.14	7710	7960	7710	10160	5480	7820	7836.47	0.73	0	-363	7980	7900	7780	7700	7580	7920	7720	155	2340	1000	5310	10	1	15473561	1213	128.52	6.24	12	0.05	61.00	1256.00	11960	20230525	-34.45	6160	20231031	27.27	11960	-34.45	20230525	6160	27.27	20231031	11960	-34.45	20230525	4060	93.10	20230320	0.46	N	106080	1000	154 억		112754	N	N	0	N	00	N
30	20231226	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	20	2	0.26	57660760	7358	44.12	7710	7960	7710	10160	5480	7820	7836.47	0.73	0	-359	7980	7900	7780	7700	7580	7920	7720	155	2340	1000	5310	10	1	15473561	1213	128.52	6.24	12	0.05	61.00	1256.00	11960	20230525	-34.45	6160	20231031	27.27	11960	-34.45	20230525	6160	27.27	20231031	11960	-34.45	20230525	4060	93.10	20230320	0.46	N	106080	1000	154 억		112754	N	N	0	N	00	N
31	20231226	110802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-30	5	-0.38	56858240	7255	43.50	7710	7960	7710	10160	5480	7820	7837.11	0.73	0	-356	7980	7900	7780	7700	7580	7920	7720	155	2340	1000	5310	10	1	15473561	1205	127.70	6.20	12	0.05	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	11960	-34.87	20230525	6160	26.46	20231031	11960	-34.87	20230525	4060	91.87	20230320	0.46	N	106080	1000	154 억		112754	N	N	0	N	00	N
32	20231226	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	80	2	1.02	54722480	6981	41.86	7710	7960	7710	10160	5480	7820	7838.77	0.73	0	-467	7980	7900	7780	7700	7580	7920	7720	155	2340	1000	5310	10	1	15473561	1222	129.51	6.29	12	0.05	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.46	N	106080	1000	154 억		112754	N	N	0	N	00	N
33	20231226	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-50	5	-0.64	2253470	286	1.71	7710	7960	7710	10160	5480	7820	7879.27	0.73	0	-130	7980	7900	7780	7700	7580	7920	7720	155	2340	1000	5310	10	1	15473561	1202	127.38	6.19	12	0.00	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	11960	-35.03	20230525	6160	26.14	20231031	11960	-35.03	20230525	4060	91.38	20230320	0.46	N	106080	1000	154 억		112754	N	N	0	N	00	N
34	20231222	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	20	2	0.26	129159380	16677	322.45	7820	7860	7660	10140	5460	7800	7744.76	0.74	0	-1774	8020	7910	7790	7680	7560	7965	7735	155	2340	1000	5300	10	1	15473561	1210	128.20	6.23	12	0.11	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.46	N	106080	1000	154 억		114528	N	N	0	N	00	N
35	20231222	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	30	2	0.38	106388710	13738	265.62	7820	7860	7660	10140	5460	7800	7744.12	0.74	0	-2551	8020	7910	7790	7680	7560	7965	7735	155	2340	1000	5300	10	1	15473561	1212	128.36	6.23	12	0.09	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.46	N	106080	1000	154 억		114528	N	N	0	N	00	N
36	20231222	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-60	5	-0.77	89992750	11637	225.00	7820	7860	7660	10140	5460	7800	7733.33	0.74	0	-2680	8020	7910	7790	7680	7560	7965	7735	155	2340	1000	5300	10	1	15473561	1198	126.89	6.16	12	0.08	61.00	1256.00	11960	20230525	-35.28	6160	20231031	25.65	11960	-35.28	20230525	6160	25.65	20231031	11960	-35.28	20230525	4060	90.64	20230320	0.46	N	106080	1000	154 억		114528	N	N	0	N	00	N
37	20231222	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-80	5	-1.03	69433740	8969	173.41	7820	7860	7660	10140	5460	7800	7741.53	0.74	0	-2152	8020	7910	7790	7680	7560	7965	7735	155	2340	1000	5300	10	1	15473561	1195	126.56	6.15	12	0.06	61.00	1256.00	11960	20230525	-35.45	6160	20231031	25.32	11960	-35.45	20230525	6160	25.32	20231031	11960	-35.45	20230525	4060	90.15	20230320	0.46	N	106080	1000	154 억		114528	N	N	0	N	00	N
38	20231222	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-60	5	-0.77	47799170	6174	119.37	7820	7860	7660	10140	5460	7800	7742.01	0.74	0	-1610	8020	7910	7790	7680	7560	7965	7735	155	2340	1000	5300	10	1	15473561	1198	126.89	6.16	12	0.04	61.00	1256.00	11960	20230525	-35.28	6160	20231031	25.65	11960	-35.28	20230525	6160	25.65	20231031	11960	-35.28	20230525	4060	90.64	20230320	0.46	N	106080	1000	154 억		114528	N	N	0	N	00	N
39	20231222	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-10	5	-0.13	40009640	5168	99.92	7820	7860	7660	10140	5460	7800	7741.80	0.74	0	-1067	8020	7910	7790	7680	7560	7965	7735	155	2340	1000	5300	10	1	15473561	1205	127.70	6.20	12	0.03	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	11960	-34.87	20230525	6160	26.46	20231031	11960	-34.87	20230525	4060	91.87	20230320	0.46	N	106080	1000	154 억		114528	N	N	0	N	00	N
40	20231222	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-80	5	-1.03	19294340	2478	47.91	7820	7860	7710	10140	5460	7800	7786.26	0.74	0	-930	8020	7910	7790	7680	7560	7965	7735	155	2340	1000	5300	10	1	15473561	1195	126.56	6.15	12	0.02	61.00	1256.00	11960	20230525	-35.45	6160	20231031	25.32	11960	-35.45	20230525	6160	25.32	20231031	11960	-35.45	20230525	4060	90.15	20230320	0.46	N	106080	1000	154 억		114528	N	N	0	N	00	N
41	20231222	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	50	2	0.64	10865230	1387	26.82	7820	7860	7800	10140	5460	7800	7833.62	0.74	0	-934	8020	7910	7790	7680	7560	7965	7735	155	2340	1000	5300	10	1	15473561	1215	128.69	6.25	12	0.01	61.00	1256.00	11960	20230525	-34.36	6160	20231031	27.44	11960	-34.36	20230525	6160	27.44	20231031	11960	-34.36	20230525	4060	93.35	20230320	0.46	N	106080	1000	154 억		114528	N	N	0	N	00	N
42	20231221	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-30	5	-0.38	40273460	5172	16.89	7670	7900	7670	10170	5490	7830	7786.83	0.75	0	-2118	8110	7970	7760	7620	7410	8040	7690	155	2340	1000	5320	10	1	15473561	1207	127.87	6.21	12	0.03	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.46	N	106080	1000	154 억		116646	N	N	0	N	00	N
43	20231221	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-40	5	-0.51	35142450	4514	14.74	7670	7900	7670	10170	5490	7830	7785.21	0.75	0	-1874	8110	7970	7760	7620	7410	8040	7690	155	2340	1000	5320	10	1	15473561	1205	127.70	6.20	12	0.03	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	11960	-34.87	20230525	6160	26.46	20231031	11960	-34.87	20230525	4060	91.87	20230320	0.46	N	106080	1000	154 억		116646	N	N	0	N	00	N
44	20231221	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-100	5	-1.28	32418290	4163	13.59	7670	7900	7670	10170	5490	7830	7787.24	0.75	0	-1862	8110	7970	7760	7620	7410	8040	7690	155	2340	1000	5320	10	1	15473561	1196	126.72	6.15	12	0.03	61.00	1256.00	11960	20230525	-35.37	6160	20231031	25.49	11960	-35.37	20230525	6160	25.49	20231031	11960	-35.37	20230525	4060	90.39	20230320	0.46	N	106080	1000	154 억		116646	N	N	0	N	00	N
45	20231221	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-60	5	-0.77	26904910	3450	11.27	7670	7900	7670	10170	5490	7830	7798.52	0.75	0	-1862	8110	7970	7760	7620	7410	8040	7690	155	2340	1000	5320	10	1	15473561	1202	127.38	6.19	12	0.02	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	11960	-35.03	20230525	6160	26.14	20231031	11960	-35.03	20230525	4060	91.38	20230320	0.46	N	106080	1000	154 억		116646	N	N	0	N	00	N
46	20231221	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-50	5	-0.64	20245020	2593	8.47	7670	7900	7670	10170	5490	7830	7807.57	0.75	0	-1276	8110	7970	7760	7620	7410	8040	7690	155	2340	1000	5320	10	1	15473561	1204	127.54	6.19	12	0.02	61.00	1256.00	11960	20230525	-34.95	6160	20231031	26.30	11960	-34.95	20230525	6160	26.30	20231031	11960	-34.95	20230525	4060	91.63	20230320	0.46	N	106080	1000	154 억		116646	N	N	0	N	00	N
47	20231221	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-50	5	-0.64	19280030	2469	8.06	7670	7900	7670	10170	5490	7830	7808.84	0.75	0	-1176	8110	7970	7760	7620	7410	8040	7690	155	2340	1000	5320	10	1	15473561	1204	127.54	6.19	12	0.02	61.00	1256.00	11960	20230525	-34.95	6160	20231031	26.30	11960	-34.95	20230525	6160	26.30	20231031	11960	-34.95	20230525	4060	91.63	20230320	0.46	N	106080	1000	154 억		116646	N	N	0	N	00	N
48	20231221	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	0	3	0.00	6527350	836	2.73	7670	7900	7670	10170	5490	7830	7807.83	0.75	0	-137	8110	7970	7760	7620	7410	8040	7690	155	2340	1000	5320	10	1	15473561	1212	128.36	6.23	12	0.01	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.46	N	106080	1000	154 억		116646	N	N	0	N	00	N
49	20231221	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-30	5	-0.38	826690	106	0.35	7670	7820	7670	10170	5490	7830	7798.96	0.75	0	-5	8110	7970	7760	7620	7410	8040	7690	155	2340	1000	5320	10	1	15473561	1207	127.87	6.21	12	0.00	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.46	N	106080	1000	154 억		116646	N	N	0	N	00	N
50	20231220	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	220	2	2.89	236139270	30625	150.95	7630	7900	7550	9890	5330	7610	7710.67	0.80	0	-6491	8036	7822	7716	7502	7396	7770	7450	155	2280	1000	5170	10	1	15473561	1212	128.36	6.23	12	0.20	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.45	N	106080	1000	154 억		123283	N	N	0	N	00	N
51	20231220	150822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	200	2	2.63	225753270	29296	144.40	7630	7900	7550	9890	5330	7610	7705.94	0.80	0	-5845	8036	7822	7716	7502	7396	7770	7450	155	2280	1000	5170	10	1	15473561	1208	128.03	6.22	12	0.19	61.00	1256.00	11960	20230525	-34.70	6160	20231031	26.79	11960	-34.70	20230525	6160	26.79	20231031	11960	-34.70	20230525	4060	92.36	20230320	0.45	N	106080	1000	154 억		123283	N	N	0	N	00	N
52	20231220	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	230	2	3.02	189127200	24606	121.28	7630	7900	7550	9890	5330	7610	7686.22	0.80	0	-1981	8036	7822	7716	7502	7396	7770	7450	155	2280	1000	5170	10	1	15473561	1213	128.52	6.24	12	0.16	61.00	1256.00	11960	20230525	-34.45	6160	20231031	27.27	11960	-34.45	20230525	6160	27.27	20231031	11960	-34.45	20230525	4060	93.10	20230320	0.45	N	106080	1000	154 억		123283	N	N	0	N	00	N
53	20231220	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	170	2	2.23	143996970	18742	92.38	7630	7900	7550	9890	5330	7610	7683.12	0.80	0	-1391	8036	7822	7716	7502	7396	7770	7450	155	2280	1000	5170	10	1	15473561	1204	127.54	6.19	12	0.12	61.00	1256.00	11960	20230525	-34.95	6160	20231031	26.30	11960	-34.95	20230525	6160	26.30	20231031	11960	-34.95	20230525	4060	91.63	20230320	0.45	N	106080	1000	154 억		123283	N	N	0	N	00	N
54	20231220	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	0	3	0.00	89448310	11720	57.77	7630	7780	7550	9890	5330	7610	7632.11	0.80	0	-499	8036	7822	7716	7502	7396	7770	7450	155	2280	1000	5170	10	1	15473561	1178	124.75	6.06	12	0.08	61.00	1256.00	11960	20230525	-36.37	6160	20231031	23.54	11960	-36.37	20230525	6160	23.54	20231031	11960	-36.37	20230525	4060	87.44	20230320	0.45	N	106080	1000	154 억		123283	N	N	0	N	00	N
55	20231220	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	80	2	1.05	84530770	11076	54.59	7630	7780	7550	9890	5330	7610	7631.89	0.80	0	-510	8036	7822	7716	7502	7396	7770	7450	155	2280	1000	5170	10	1	15473561	1190	126.07	6.12	12	0.07	61.00	1256.00	11960	20230525	-35.70	6160	20231031	24.84	11960	-35.70	20230525	6160	24.84	20231031	11960	-35.70	20230525	4060	89.41	20230320	0.45	N	106080	1000	154 억		123283	N	N	0	N	00	N
56	20231220	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	50	2	0.66	38332140	5035	24.82	7630	7780	7550	9890	5330	7610	7613.14	0.80	0	-311	8036	7822	7716	7502	7396	7770	7450	155	2280	1000	5170	10	1	15473561	1185	125.57	6.10	12	0.03	61.00	1256.00	11960	20230525	-35.95	6160	20231031	24.35	11960	-35.95	20230525	6160	24.35	20231031	11960	-35.95	20230525	4060	88.67	20230320	0.45	N	106080	1000	154 억		123283	N	N	0	N	00	N
57	20231220	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	120	2	1.58	28396640	3730	18.39	7630	7780	7550	9890	5330	7610	7613.04	0.80	0	-17	8036	7822	7716	7502	7396	7770	7450	155	2280	1000	5170	10	1	15473561	1196	126.72	6.15	12	0.02	61.00	1256.00	11960	20230525	-35.37	6160	20231031	25.49	11960	-35.37	20230525	6160	25.49	20231031	11960	-35.37	20230525	4060	90.39	20230320	0.45	N	106080	1000	154 억		123283	N	N	0	N	00	N
58	20231219	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	-260	5	-3.30	156566420	20278	131.58	7800	7930	7610	10230	5510	7870	7721.11	0.84	0	-7055	8170	8020	7840	7690	7510	7930	7600	155	2360	1000	5350	10	1	15473561	1178	124.75	6.06	12	0.13	61.00	1256.00	11960	20230525	-36.37	6160	20231031	23.54	11960	-36.37	20230525	6160	23.54	20231031	11960	-36.37	20230525	4060	87.44	20230320	0.46	N	106080	1000	154 억		130338	N	N	0	N	00	N
59	20231219	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-130	5	-1.65	136426480	17642	114.48	7800	7930	7650	10230	5510	7870	7733.05	0.84	0	-7032	8170	8020	7840	7690	7510	7930	7600	155	2360	1000	5350	10	1	15473561	1198	126.89	6.16	12	0.11	61.00	1256.00	11960	20230525	-35.28	6160	20231031	25.65	11960	-35.28	20230525	6160	25.65	20231031	11960	-35.28	20230525	4060	90.64	20230320	0.46	N	106080	1000	154 억		130338	N	N	0	N	00	N
60	20231219	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-190	5	-2.41	103974530	13425	87.11	7800	7930	7650	10230	5510	7870	7744.84	0.84	0	-4618	8170	8020	7840	7690	7510	7930	7600	155	2360	1000	5350	10	1	15473561	1188	125.90	6.11	12	0.09	61.00	1256.00	11960	20230525	-35.79	6160	20231031	24.68	11960	-35.79	20230525	6160	24.68	20231031	11960	-35.79	20230525	4060	89.16	20230320	0.46	N	106080	1000	154 억		130338	N	N	0	N	00	N
61	20231219	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-150	5	-1.91	85306060	10994	71.34	7800	7930	7660	10230	5510	7870	7759.33	0.84	0	-4226	8170	8020	7840	7690	7510	7930	7600	155	2360	1000	5350	10	1	15473561	1195	126.56	6.15	12	0.07	61.00	1256.00	11960	20230525	-35.45	6160	20231031	25.32	11960	-35.45	20230525	6160	25.32	20231031	11960	-35.45	20230525	4060	90.15	20230320	0.46	N	106080	1000	154 억		130338	N	N	0	N	00	N
62	20231219	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	-120	5	-1.52	60512270	7774	50.44	7800	7930	7720	10230	5510	7870	7783.93	0.84	0	-3734	8170	8020	7840	7690	7510	7930	7600	155	2360	1000	5350	10	1	15473561	1199	127.05	6.17	12	0.05	61.00	1256.00	11960	20230525	-35.20	6160	20231031	25.81	11960	-35.20	20230525	6160	25.81	20231031	11960	-35.20	20230525	4060	90.89	20230320	0.46	N	106080	1000	154 억		130338	N	N	0	N	00	N
63	20231219	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-70	5	-0.89	34054490	4366	28.33	7800	7930	7750	10230	5510	7870	7799.93	0.84	0	-1237	8170	8020	7840	7690	7510	7930	7600	155	2360	1000	5350	10	1	15473561	1207	127.87	6.21	12	0.03	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	11960	-34.78	20230525	6160	26.62	20231031	11960	-34.78	20230525	4060	92.12	20230320	0.46	N	106080	1000	154 억		130338	N	N	0	N	00	N
64	20231219	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	-30	5	-0.38	19772070	2528	16.40	7800	7930	7760	10230	5510	7870	7821.23	0.84	0	-1010	8170	8020	7840	7690	7510	7930	7600	155	2360	1000	5350	10	1	15473561	1213	128.52	6.24	12	0.02	61.00	1256.00	11960	20230525	-34.45	6160	20231031	27.27	11960	-34.45	20230525	6160	27.27	20231031	11960	-34.45	20230525	4060	93.10	20230320	0.46	N	106080	1000	154 억		130338	N	N	0	N	00	N
65	20231219	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-50	5	-0.64	4108910	523	3.39	7800	7930	7800	10230	5510	7870	7856.42	0.84	0	-521	8170	8020	7840	7690	7510	7930	7600	155	2360	1000	5350	10	1	15473561	1210	128.20	6.23	12	0.00	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.46	N	106080	1000	154 억		130338	N	N	0	N	00	N
66	20231218	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-30	5	-0.38	120408920	15411	89.56	7990	7990	7660	10270	5530	7900	7813.14	0.89	0	-3949	8066	7982	7916	7832	7766	8025	7875	151	2370	1000	5370	10	1	15056315	1185	129.02	6.27	12	0.10	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.46	N	106080	1000	150 억		134287	N	N	0	N	00	N
67	20231218	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-10	5	-0.13	105920060	13569	78.86	7990	7990	7660	10270	5530	7900	7806.03	0.89	0	-3402	8066	7982	7916	7832	7766	8025	7875	151	2370	1000	5370	10	1	15056315	1188	129.34	6.28	12	0.09	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.46	N	106080	1000	150 억		134287	N	N	0	N	00	N
68	20231218	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-90	5	-1.14	87922860	11260	65.44	7990	7990	7660	10270	5530	7900	7808.42	0.89	0	-2830	8066	7982	7916	7832	7766	8025	7875	151	2370	1000	5370	10	1	15056315	1176	128.03	6.22	12	0.07	61.00	1256.00	11960	20230525	-34.70	6160	20231031	26.79	11960	-34.70	20230525	6160	26.79	20231031	11960	-34.70	20230525	4060	92.36	20230320	0.46	N	106080	1000	150 억		134287	N	N	0	N	00	N
69	20231218	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-30	5	-0.38	37188140	4738	27.54	7990	7990	7810	10270	5530	7900	7848.91	0.89	0	-2148	8066	7982	7916	7832	7766	8025	7875	151	2370	1000	5370	10	1	15056315	1185	129.02	6.27	12	0.03	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.46	N	106080	1000	150 억		134287	N	N	0	N	00	N
70	20231218	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-20	5	-0.25	34399920	4384	25.48	7990	7990	7810	10270	5530	7900	7846.70	0.89	0	-1924	8066	7982	7916	7832	7766	8025	7875	151	2370	1000	5370	10	1	15056315	1186	129.18	6.27	12	0.03	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.46	N	106080	1000	150 억		134287	N	N	0	N	00	N
71	20231218	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	0	3	0.00	33523200	4273	24.83	7990	7990	7810	10270	5530	7900	7845.35	0.89	0	-1833	8066	7982	7916	7832	7766	8025	7875	151	2370	1000	5370	10	1	15056315	1189	129.51	6.29	12	0.03	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.46	N	106080	1000	150 억		134287	N	N	0	N	00	N
72	20231218	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	10	2	0.13	23674600	3021	17.56	7990	7990	7810	10270	5530	7900	7836.68	0.89	0	-1376	8066	7982	7916	7832	7766	8025	7875	151	2370	1000	5370	10	1	15056315	1191	129.67	6.30	12	0.02	61.00	1256.00	11960	20230525	-33.86	6160	20231031	28.41	11960	-33.86	20230525	6160	28.41	20231031	11960	-33.86	20230525	4060	94.83	20230320	0.46	N	106080	1000	150 억		134287	N	N	0	N	00	N
73	20231218	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	90	2	1.14	7990	1	0.01	7990	7990	7990	10270	5530	7900	7990.00	0.89	0	0	8066	7982	7916	7832	7766	8025	7875	151	2370	1000	5370	10	1	15056315	1203	130.98	6.36	12	0.00	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.46	N	106080	1000	150 억		134287	N	N	0	N	00	N
74	20231215	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-70	5	-0.88	128998030	16305	51.98	7880	8000	7850	10360	5580	7970	7911.56	0.88	0	1290	8176	8072	7986	7882	7796	8125	7935	151	2390	1000	5410	10	1	15056315	1189	129.51	6.29	12	0.11	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.46	N	106080	1000	150 억		132997	N	N	0	N	00	N
75	20231215	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-50	5	-0.63	127591800	16127	51.41	7880	8000	7850	10360	5580	7970	7911.69	0.88	0	1271	8176	8072	7986	7882	7796	8125	7935	151	2390	1000	5410	10	1	15056315	1192	129.84	6.31	12	0.11	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	150 억		132997	N	N	0	N	00	N
76	20231215	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-50	5	-0.63	119084790	15050	47.98	7880	8000	7850	10360	5580	7970	7912.61	0.88	0	1875	8176	8072	7986	7882	7796	8125	7935	151	2390	1000	5410	10	1	15056315	1192	129.84	6.31	12	0.10	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	150 억		132997	N	N	0	N	00	N
77	20231215	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-70	5	-0.88	91352510	11544	36.80	7880	8000	7850	10360	5580	7970	7913.42	0.88	0	1928	8176	8072	7986	7882	7796	8125	7935	151	2390	1000	5410	10	1	15056315	1189	129.51	6.29	12	0.08	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.46	N	106080	1000	150 억		132997	N	N	0	N	00	N
78	20231215	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-20	5	-0.25	85881700	10854	34.60	7880	8000	7850	10360	5580	7970	7912.45	0.88	0	2029	8176	8072	7986	7882	7796	8125	7935	151	2390	1000	5410	10	1	15056315	1197	130.33	6.33	12	0.07	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		132997	N	N	0	N	00	N
79	20231215	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-20	5	-0.25	71991550	9110	29.04	7880	7980	7850	10360	5580	7970	7902.48	0.88	0	1020	8176	8072	7986	7882	7796	8125	7935	151	2390	1000	5410	10	1	15056315	1197	130.33	6.33	12	0.06	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		132997	N	N	0	N	00	N
80	20231215	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	-30	5	-0.38	47644490	6042	19.26	7880	7940	7850	10360	5580	7970	7885.55	0.88	0	502	8176	8072	7986	7882	7796	8125	7935	151	2390	1000	5410	10	1	15056315	1195	130.16	6.32	12	0.04	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.46	N	106080	1000	150 억		132997	N	N	0	N	00	N
81	20231215	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-90	5	-1.13	86680	11	0.04	7880	7880	7880	10360	5580	7970	7880.00	0.88	0	11	8176	8072	7986	7882	7796	8125	7935	151	2390	1000	5410	10	1	15056315	1186	129.18	6.27	12	0.00	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.46	N	106080	1000	150 억		132997	N	N	0	N	00	N
82	20231214	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	-30	5	-0.38	249336840	31369	46.00	7930	8090	7900	10400	5600	8000	7948.51	0.89	0	-493	8193	8096	7983	7886	7773	8145	7935	151	2400	1000	5440	10	1	15056315	1200	130.66	6.35	12	0.21	61.00	1256.00	11960	20230525	-33.36	6160	20231031	29.38	11960	-33.36	20230525	6160	29.38	20231031	11960	-33.36	20230525	4060	96.31	20230320	0.46	N	106080	1000	150 억		133490	N	N	0	N	00	N
83	20231214	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-50	5	-0.62	221443930	27848	40.83	7930	8090	7900	10400	5600	8000	7951.88	0.89	0	-625	8193	8096	7983	7886	7773	8145	7935	151	2400	1000	5440	10	1	15056315	1197	130.33	6.33	12	0.18	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		133490	N	N	0	N	00	N
84	20231214	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-50	5	-0.62	220790430	27766	40.71	7930	8090	7900	10400	5600	8000	7951.83	0.89	0	-605	8193	8096	7983	7886	7773	8145	7935	151	2400	1000	5440	10	1	15056315	1197	130.33	6.33	12	0.18	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		133490	N	N	0	N	00	N
85	20231214	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-80	5	-1.00	152448000	19169	28.11	7930	8090	7900	10400	5600	8000	7952.84	0.89	0	-507	8193	8096	7983	7886	7773	8145	7935	151	2400	1000	5440	10	1	15056315	1192	129.84	6.31	12	0.13	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	150 억		133490	N	N	0	N	00	N
86	20231214	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-40	5	-0.50	124419030	15632	22.92	7930	8090	7910	10400	5600	8000	7959.25	0.89	0	-596	8193	8096	7983	7886	7773	8145	7935	151	2400	1000	5440	10	1	15056315	1198	130.49	6.34	12	0.10	61.00	1256.00	11960	20230525	-33.44	6160	20231031	29.22	11960	-33.44	20230525	6160	29.22	20231031	11960	-33.44	20230525	4060	96.06	20230320	0.46	N	106080	1000	150 억		133490	N	N	0	N	00	N
87	20231214	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-80	5	-1.00	92187190	11562	16.95	7930	8090	7920	10400	5600	8000	7973.29	0.89	0	-105	8193	8096	7983	7886	7773	8145	7935	151	2400	1000	5440	10	1	15056315	1192	129.84	6.31	12	0.08	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	150 억		133490	N	N	0	N	00	N
88	20231214	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	0	3	0.00	61925310	7747	11.36	7930	8090	7930	10400	5600	8000	7993.46	0.89	0	-168	8193	8096	7983	7886	7773	8145	7935	151	2400	1000	5440	10	1	15056315	1205	131.15	6.37	12	0.05	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.46	N	106080	1000	150 억		133490	N	N	0	N	00	N
89	20231214	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8030	30	2	0.38	6390570	792	1.16	7930	8090	7930	10400	5600	8000	8068.90	0.89	0	-173	8193	8096	7983	7886	7773	8145	7935	151	2400	1000	5440	10	1	15056315	1209	131.64	6.39	12	0.01	61.00	1256.00	11960	20230525	-32.86	6160	20231031	30.36	11960	-32.86	20230525	6160	30.36	20231031	11960	-32.86	20230525	4060	97.78	20230320	0.46	N	106080	1000	150 억		133490	N	N	0	N	00	N
90	20231213	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	10	2	0.13	542603530	68197	426.12	7910	8080	7870	10380	5600	7990	7956.35	0.84	0	7981	8123	8056	7963	7896	7803	8010	7850	151	2390	1000	5430	10	1	15056315	1205	131.15	6.37	12	0.45	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.46	N	106080	1000	150 억		126781	N	N	0	N	00	N
91	20231213	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-40	5	-0.50	514183780	64633	403.86	7910	8080	7870	10380	5600	7990	7955.44	0.84	0	7755	8123	8056	7963	7896	7803	8010	7850	151	2390	1000	5430	10	1	15056315	1197	130.33	6.33	12	0.43	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		126781	N	N	0	N	00	N
92	20231213	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	10	2	0.13	418772810	52624	328.82	7910	8080	7870	10380	5600	7990	7957.83	0.84	0	7173	8123	8056	7963	7896	7803	8010	7850	151	2390	1000	5430	10	1	15056315	1205	131.15	6.37	12	0.35	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.46	N	106080	1000	150 억		126781	N	N	0	N	00	N
93	20231213	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	20	2	0.25	226231360	28413	177.54	7910	8080	7870	10380	5600	7990	7962.25	0.84	0	6651	8123	8056	7963	7896	7803	8010	7850	151	2390	1000	5430	10	1	15056315	1206	131.31	6.38	12	0.19	61.00	1256.00	11960	20230525	-33.03	6160	20231031	30.03	11960	-33.03	20230525	6160	30.03	20231031	11960	-33.03	20230525	4060	97.29	20230320	0.46	N	106080	1000	150 억		126781	N	N	0	N	00	N
94	20231213	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	20	2	0.25	201836000	25374	158.55	7910	8080	7870	10380	5600	7990	7954.44	0.84	0	4886	8123	8056	7963	7896	7803	8010	7850	151	2390	1000	5430	10	1	15056315	1206	131.31	6.38	12	0.17	61.00	1256.00	11960	20230525	-33.03	6160	20231031	30.03	11960	-33.03	20230525	6160	30.03	20231031	11960	-33.03	20230525	4060	97.29	20230320	0.46	N	106080	1000	150 억		126781	N	N	0	N	00	N
95	20231213	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	10	2	0.13	113711490	14316	89.45	7910	8080	7870	10380	5600	7990	7942.97	0.84	0	982	8123	8056	7963	7896	7803	8010	7850	151	2390	1000	5430	10	1	15056315	1205	131.15	6.37	12	0.10	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.46	N	106080	1000	150 억		126781	N	N	0	N	00	N
96	20231213	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-100	5	-1.25	52280210	6614	41.33	7910	8080	7870	10380	5600	7990	7904.48	0.84	0	-1514	8123	8056	7963	7896	7803	8010	7850	151	2390	1000	5430	10	1	15056315	1188	129.34	6.28	12	0.04	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	11960	-34.03	20230525	6160	28.08	20231031	11960	-34.03	20230525	4060	94.33	20230320	0.46	N	106080	1000	150 억		126781	N	N	0	N	00	N
97	20231213	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8080	90	2	1.13	15990	2	0.01	7910	8080	7910	10380	5600	7990	7995.00	0.84	0	-1	8123	8056	7963	7896	7803	8010	7850	151	2390	1000	5430	10	1	15056315	1217	132.46	6.43	12	0.00	61.00	1256.00	11960	20230525	-32.44	6160	20231031	31.17	11960	-32.44	20230525	6160	31.17	20231031	11960	-32.44	20230525	4060	99.01	20230320	0.46	N	106080	1000	150 억		126781	N	N	0	N	00	N
98	20231212	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	40	2	0.50	127144660	16004	32.88	8000	8030	7870	10330	5570	7950	7944.56	0.84	0	-151	8150	8050	7960	7860	7770	8005	7815	151	2380	1000	5400	10	1	15056315	1203	130.98	6.36	12	0.11	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.46	N	106080	1000	150 억		126925	N	N	0	N	00	N
99	20231212	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	10	2	0.13	124572140	15682	32.22	8000	8030	7870	10330	5570	7950	7943.64	0.84	0	-53	8150	8050	7960	7860	7770	8005	7815	151	2380	1000	5400	10	1	15056315	1198	130.49	6.34	12	0.10	61.00	1256.00	11960	20230525	-33.44	6160	20231031	29.22	11960	-33.44	20230525	6160	29.22	20231031	11960	-33.44	20230525	4060	96.06	20230320	0.46	N	106080	1000	150 억		126925	N	N	0	N	00	N
100	20231212	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-20	5	-0.25	121209290	15259	31.35	8000	8030	7870	10330	5570	7950	7943.46	0.84	0	-91	8150	8050	7960	7860	7770	8005	7815	151	2380	1000	5400	10	1	15056315	1194	130.00	6.31	12	0.10	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.46	N	106080	1000	150 억		126925	N	N	0	N	00	N
101	20231212	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	50	2	0.63	71428480	9007	18.51	8000	8000	7870	10330	5570	7950	7930.33	0.84	0	-1445	8150	8050	7960	7860	7770	8005	7815	151	2380	1000	5400	10	1	15056315	1205	131.15	6.37	12	0.06	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.46	N	106080	1000	150 억		126925	N	N	0	N	00	N
102	20231212	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-50	5	-0.63	49586330	6266	12.88	8000	8000	7870	10330	5570	7950	7913.55	0.84	0	-1395	8150	8050	7960	7860	7770	8005	7815	151	2380	1000	5400	10	1	15056315	1189	129.51	6.29	12	0.04	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.46	N	106080	1000	150 억		126925	N	N	0	N	00	N
103	20231212	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-80	5	-1.01	43772780	5531	11.36	8000	8000	7870	10330	5570	7950	7914.08	0.84	0	-1262	8150	8050	7960	7860	7770	8005	7815	151	2380	1000	5400	10	1	15056315	1185	129.02	6.27	12	0.04	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.46	N	106080	1000	150 억		126925	N	N	0	N	00	N
104	20231212	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	40	2	0.50	645100	81	0.17	8000	8000	7910	10330	5570	7950	7964.20	0.84	0	-25	8150	8050	7960	7860	7770	8005	7815	151	2380	1000	5400	10	1	15056315	1203	130.98	6.36	12	0.00	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.46	N	106080	1000	150 억		126925	N	N	0	N	00	N
105	20231212	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	50	2	0.63	208000	26	0.05	8000	8000	8000	10330	5570	7950	8000.00	0.84	0	-24	8150	8050	7960	7860	7770	8005	7815	151	2380	1000	5400	10	1	15056315	1205	131.15	6.37	12	0.00	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.46	N	106080	1000	150 억		126925	N	N	0	N	00	N
106	20231211	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-80	5	-1.00	385046060	48667	92.87	8060	8060	7870	10430	5630	8030	7911.85	0.77	-8834	2737	8196	8112	7986	7902	7776	8155	7945	151	2400	1000	5460	10	1	15056315	1197	130.33	6.33	12	0.32	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
107	20231211	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-100	5	-1.25	379101970	47917	91.44	8060	8060	7870	10430	5630	8030	7911.64	0.77	-8834	2778	8196	8112	7986	7902	7776	8155	7945	151	2400	1000	5460	10	1	15056315	1194	130.00	6.31	12	0.32	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
108	20231211	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-80	5	-1.00	367588240	46467	88.67	8060	8060	7870	10430	5630	8030	7910.74	0.77	-8834	2552	8196	8112	7986	7902	7776	8155	7945	151	2400	1000	5460	10	1	15056315	1197	130.33	6.33	12	0.31	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
109	20231211	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-120	5	-1.49	361820440	45741	87.28	8060	8060	7870	10430	5630	8030	7910.20	0.77	-8834	3141	8196	8112	7986	7902	7776	8155	7945	151	2400	1000	5460	10	1	15056315	1191	129.67	6.30	12	0.30	61.00	1256.00	11960	20230525	-33.86	6160	20231031	28.41	11960	-33.86	20230525	6160	28.41	20231031	11960	-33.86	20230525	4060	94.83	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
110	20231211	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-80	5	-1.00	361717370	45728	87.26	8060	8060	7870	10430	5630	8030	7910.19	0.77	-8834	3140	8196	8112	7986	7902	7776	8155	7945	151	2400	1000	5460	10	1	15056315	1197	130.33	6.33	12	0.30	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
111	20231211	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-80	5	-1.00	210576870	26547	50.66	8060	8060	7910	10430	5630	8030	7932.23	0.77	-8834	3065	8196	8112	7986	7902	7776	8155	7945	151	2400	1000	5460	10	1	15056315	1197	130.33	6.33	12	0.18	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
112	20231211	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7980	-50	5	-0.62	17148810	2144	4.09	8060	8060	7980	10430	5630	8030	7998.51	0.77	-8834	744	8196	8112	7986	7902	7776	8155	7945	151	2400	1000	5460	10	1	15056315	1201	130.82	6.35	12	0.01	61.00	1256.00	11960	20230525	-33.28	6160	20231031	29.55	11960	-33.28	20230525	6160	29.55	20231031	11960	-33.28	20230525	4060	96.55	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
113	20231211	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-40	5	-0.50	527480	66	0.13	8060	8060	7990	10430	5630	8030	7992.12	0.77	-8834	64	8196	8112	7986	7902	7776	8155	7945	151	2400	1000	5460	10	1	15056315	1203	130.98	6.36	12	0.00	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
114	20231208	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8030	80	2	1.01	417828500	52280	554.05	7950	8070	7860	10330	5570	7950	7992.13	0.77	0	8986	8223	8086	7913	7776	7603	8000	7690	151	2380	1000	5400	10	1	15056315	1209	131.64	6.39	12	0.35	61.00	1256.00	11960	20230525	-32.86	6160	20231031	30.36	11960	-32.86	20230525	6160	30.36	20231031	11960	-32.86	20230525	4060	97.78	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
115	20231208	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	50	2	0.63	409687570	51266	543.30	7950	8070	7860	10330	5570	7950	7991.41	0.77	0	8764	8223	8086	7913	7776	7603	8000	7690	151	2380	1000	5400	10	1	15056315	1205	131.15	6.37	12	0.34	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
116	20231208	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	100	2	1.26	336220470	42122	446.40	7950	8070	7860	10330	5570	7950	7982.06	0.77	0	7197	8223	8086	7913	7776	7603	8000	7690	151	2380	1000	5400	10	1	15056315	1212	131.97	6.41	12	0.28	61.00	1256.00	11960	20230525	-32.69	6160	20231031	30.68	11960	-32.69	20230525	6160	30.68	20231031	11960	-32.69	20230525	4060	98.28	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
117	20231208	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	20	2	0.25	114454170	14415	152.77	7950	8060	7860	10330	5570	7950	7939.94	0.77	0	979	8223	8086	7913	7776	7603	8000	7690	151	2380	1000	5400	10	1	15056315	1200	130.66	6.35	12	0.10	61.00	1256.00	11960	20230525	-33.36	6160	20231031	29.38	11960	-33.36	20230525	6160	29.38	20231031	11960	-33.36	20230525	4060	96.31	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
118	20231208	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	10	2	0.13	108119850	13620	144.34	7950	8060	7860	10330	5570	7950	7938.31	0.77	0	313	8223	8086	7913	7776	7603	8000	7690	151	2380	1000	5400	10	1	15056315	1198	130.49	6.34	12	0.09	61.00	1256.00	11960	20230525	-33.44	6160	20231031	29.22	11960	-33.44	20230525	6160	29.22	20231031	11960	-33.44	20230525	4060	96.06	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
119	20231208	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	-10	5	-0.13	36514860	4610	48.86	7950	8060	7860	10330	5570	7950	7920.79	0.77	0	-1043	8223	8086	7913	7776	7603	8000	7690	151	2380	1000	5400	10	1	15056315	1195	130.16	6.32	12	0.03	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
120	20231208	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	-90	5	-1.13	8437600	1064	11.28	7950	8060	7860	10330	5570	7950	7930.08	0.77	0	-292	8223	8086	7913	7776	7603	8000	7690	151	2380	1000	5400	10	1	15056315	1183	128.85	6.26	12	0.01	61.00	1256.00	11960	20230525	-34.28	6160	20231031	27.60	11960	-34.28	20230525	6160	27.60	20231031	11960	-34.28	20230525	4060	93.60	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
121	20231208	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8060	110	2	1.38	23960	3	0.03	7950	8060	7950	10330	5570	7950	7986.67	0.77	0	-1	8223	8086	7913	7776	7603	8000	7690	151	2380	1000	5400	10	1	15056315	1214	132.13	6.42	12	0.00	61.00	1256.00	11960	20230525	-32.61	6160	20231031	30.84	11960	-32.61	20230525	6160	30.84	20231031	11960	-32.61	20230525	4060	98.52	20230320	0.46	N	106080	1000	150 억		115354	N	N	0	N	00	N
122	20231207	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	40	2	0.51	73791090	9411	91.00	8050	8050	7740	10280	5540	7910	7840.94	0.76	0	562	8143	8026	7963	7846	7783	7995	7815	151	2370	1000	5370	10	1	15056315	1197	130.33	6.33	12	0.06	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.45	N	106080	1000	150 억		114792	N	N	0	N	00	N
123	20231207	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	-30	5	-0.38	72104050	9198	88.94	8050	8050	7740	10280	5540	7910	7839.10	0.76	0	603	8143	8026	7963	7846	7783	7995	7815	151	2370	1000	5370	10	1	15056315	1186	129.18	6.27	12	0.06	61.00	1256.00	11960	20230525	-34.11	6160	20231031	27.92	11960	-34.11	20230525	6160	27.92	20231031	11960	-34.11	20230525	4060	94.09	20230320	0.45	N	106080	1000	150 억		114792	N	N	0	N	00	N
124	20231207	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-10	5	-0.13	65934450	8415	81.37	8050	8050	7740	10280	5540	7910	7835.35	0.76	0	623	8143	8026	7963	7846	7783	7995	7815	151	2370	1000	5370	10	1	15056315	1189	129.51	6.29	12	0.06	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.45	N	106080	1000	150 억		114792	N	N	0	N	00	N
125	20231207	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	30	2	0.38	56735780	7255	70.15	8050	8050	7740	10280	5540	7910	7820.23	0.76	0	683	8143	8026	7963	7846	7783	7995	7815	151	2370	1000	5370	10	1	15056315	1195	130.16	6.32	12	0.05	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.45	N	106080	1000	150 억		114792	N	N	0	N	00	N
126	20231207	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	50	2	0.63	56060880	7170	69.33	8050	8050	7740	10280	5540	7910	7818.81	0.76	0	761	8143	8026	7963	7846	7783	7995	7815	151	2370	1000	5370	10	1	15056315	1198	130.49	6.34	12	0.05	61.00	1256.00	11960	20230525	-33.44	6160	20231031	29.22	11960	-33.44	20230525	6160	29.22	20231031	11960	-33.44	20230525	4060	96.06	20230320	0.45	N	106080	1000	150 억		114792	N	N	0	N	00	N
127	20231207	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	50	2	0.63	55466970	7095	68.60	8050	8050	7740	10280	5540	7910	7817.75	0.76	0	753	8143	8026	7963	7846	7783	7995	7815	151	2370	1000	5370	10	1	15056315	1198	130.49	6.34	12	0.05	61.00	1256.00	11960	20230525	-33.44	6160	20231031	29.22	11960	-33.44	20230525	6160	29.22	20231031	11960	-33.44	20230525	4060	96.06	20230320	0.45	N	106080	1000	150 억		114792	N	N	0	N	00	N
128	20231207	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-80	5	-1.01	50386160	6449	62.36	8050	8050	7740	10280	5540	7910	7813.02	0.76	0	548	8143	8026	7963	7846	7783	7995	7815	151	2370	1000	5370	10	1	15056315	1179	128.36	6.23	12	0.04	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	11960	-34.53	20230525	6160	27.11	20231031	11960	-34.53	20230525	4060	92.86	20230320	0.45	N	106080	1000	150 억		114792	N	N	0	N	00	N
129	20231207	090658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	140	2	1.77	8050	1	0.01	8050	8050	8050	10280	5540	7910	8050.00	0.76	0	0	8143	8026	7963	7846	7783	7995	7815	151	2370	1000	5370	10	1	15056315	1212	131.97	6.41	12	0.00	61.00	1256.00	11960	20230525	-32.69	6160	20231031	30.68	11960	-32.69	20230525	6160	30.68	20231031	11960	-32.69	20230525	4060	98.28	20230320	0.45	N	106080	1000	150 억		114792	N	N	0	N	00	N
130	20231206	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7910	-20	5	-0.25	82144610	10342	32.23	8080	8080	7900	10300	5560	7930	7942.82	0.76	0	-358	8243	8086	7943	7786	7643	8015	7715	151	2370	1000	5390	10	1	15056315	1191	129.67	6.30	12	0.07	61.00	1256.00	11960	20230525	-33.86	6160	20231031	28.41	11960	-33.86	20230525	6160	28.41	20231031	11960	-33.86	20230525	4060	94.83	20230320	0.44	N	106080	1000	150 억		115150	N	N	0	N	00	N
131	20231206	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	70	2	0.88	72628630	9139	28.48	8080	8080	7900	10300	5560	7930	7947.11	0.76	0	-600	8243	8086	7943	7786	7643	8015	7715	151	2370	1000	5390	10	1	15056315	1205	131.15	6.37	12	0.06	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.44	N	106080	1000	150 억		115150	N	N	0	N	00	N
132	20231206	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	20	2	0.25	55019350	6926	21.58	8080	8080	7900	10300	5560	7930	7943.89	0.76	0	-838	8243	8086	7943	7786	7643	8015	7715	151	2370	1000	5390	10	1	15056315	1197	130.33	6.33	12	0.05	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.44	N	106080	1000	150 억		115150	N	N	0	N	00	N
133	20231206	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	10	2	0.13	36724130	4630	14.43	8080	8080	7900	10300	5560	7930	7931.78	0.76	0	-981	8243	8086	7943	7786	7643	8015	7715	151	2370	1000	5390	10	1	15056315	1195	130.16	6.32	12	0.03	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.44	N	106080	1000	150 억		115150	N	N	0	N	00	N
134	20231206	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	40	2	0.50	32365190	4081	12.72	8080	8080	7900	10300	5560	7930	7930.70	0.76	0	-1439	8243	8086	7943	7786	7643	8015	7715	151	2370	1000	5390	10	1	15056315	1200	130.66	6.35	12	0.03	61.00	1256.00	11960	20230525	-33.36	6160	20231031	29.38	11960	-33.36	20230525	6160	29.38	20231031	11960	-33.36	20230525	4060	96.31	20230320	0.44	N	106080	1000	150 억		115150	N	N	0	N	00	N
135	20231206	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	20	2	0.25	26942320	3400	10.59	8080	8080	7900	10300	5560	7930	7924.21	0.76	0	-1208	8243	8086	7943	7786	7643	8015	7715	151	2370	1000	5390	10	1	15056315	1197	130.33	6.33	12	0.02	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.44	N	106080	1000	150 억		115150	N	N	0	N	00	N
136	20231206	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-30	5	-0.38	24545530	3097	9.65	8080	8080	7900	10300	5560	7930	7925.58	0.76	0	-1094	8243	8086	7943	7786	7643	8015	7715	151	2370	1000	5390	10	1	15056315	1189	129.51	6.29	12	0.02	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	11960	-33.95	20230525	6160	28.25	20231031	11960	-33.95	20230525	4060	94.58	20230320	0.44	N	106080	1000	150 억		115150	N	N	0	N	00	N
137	20231206	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	120	2	1.51	16130	2	0.01	8080	8080	8050	10300	5560	7930	8065.00	0.76	0	-1	8243	8086	7943	7786	7643	8015	7715	151	2370	1000	5390	10	1	15056315	1212	131.97	6.41	12	0.00	61.00	1256.00	11960	20230525	-32.69	6160	20231031	30.68	11960	-32.69	20230525	6160	30.68	20231031	11960	-32.69	20230525	4060	98.28	20230320	0.44	N	106080	1000	150 억		115150	N	N	0	N	00	N
138	20231205	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-120	5	-1.49	254259530	32093	32.92	8070	8100	7800	10460	5640	8050	7922.37	0.80	0	-4915	8470	8260	8120	7910	7770	8190	7840	151	2410	1000	5470	10	1	15056315	1194	130.00	6.31	12	0.21	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.45	N	106080	1000	150 억		120065	N	N	0	N	00	N
139	20231205	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7870	-180	5	-2.24	247673200	31258	32.06	8070	8100	7800	10460	5640	8050	7923.30	0.80	0	-4786	8470	8260	8120	7910	7770	8190	7840	151	2410	1000	5470	10	1	15056315	1185	129.02	6.27	12	0.21	61.00	1256.00	11960	20230525	-34.20	6160	20231031	27.76	11960	-34.20	20230525	6160	27.76	20231031	11960	-34.20	20230525	4060	93.84	20230320	0.45	N	106080	1000	150 억		120065	N	N	0	N	00	N
140	20231205	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	-130	5	-1.61	181344040	22794	23.38	8070	8100	7900	10460	5640	8050	7955.56	0.80	0	-4336	8470	8260	8120	7910	7770	8190	7840	151	2410	1000	5470	10	1	15056315	1192	129.84	6.31	12	0.15	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	11960	-33.78	20230525	6160	28.57	20231031	11960	-33.78	20230525	4060	95.07	20230320	0.45	N	106080	1000	150 억		120065	N	N	0	N	00	N
141	20231205	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	-120	5	-1.49	178140320	22390	22.97	8070	8100	7900	10460	5640	8050	7956.02	0.80	0	-4239	8470	8260	8120	7910	7770	8190	7840	151	2410	1000	5470	10	1	15056315	1194	130.00	6.31	12	0.15	61.00	1256.00	11960	20230525	-33.70	6160	20231031	28.73	11960	-33.70	20230525	6160	28.73	20231031	11960	-33.70	20230525	4060	95.32	20230320	0.45	N	106080	1000	150 억		120065	N	N	0	N	00	N
142	20231205	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7940	-110	5	-1.37	143568970	18027	18.49	8070	8100	7930	10460	5640	8050	7963.85	0.80	0	-2620	8470	8260	8120	7910	7770	8190	7840	151	2410	1000	5470	10	1	15056315	1195	130.16	6.32	12	0.12	61.00	1256.00	11960	20230525	-33.61	6160	20231031	28.90	11960	-33.61	20230525	6160	28.90	20231031	11960	-33.61	20230525	4060	95.57	20230320	0.45	N	106080	1000	150 억		120065	N	N	0	N	00	N
143	20231205	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-100	5	-1.24	132895910	16685	17.11	8070	8100	7930	10460	5640	8050	7964.72	0.80	0	-2617	8470	8260	8120	7910	7770	8190	7840	151	2410	1000	5470	10	1	15056315	1197	130.33	6.33	12	0.11	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.45	N	106080	1000	150 억		120065	N	N	0	N	00	N
144	20231205	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	-50	5	-0.62	104441680	13111	13.45	8070	8100	7930	10460	5640	8050	7965.61	0.80	0	-1197	8470	8260	8120	7910	7770	8190	7840	151	2410	1000	5470	10	1	15056315	1205	131.15	6.37	12	0.09	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.45	N	106080	1000	150 억		120065	N	N	0	N	00	N
145	20231205	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	-50	5	-0.62	15483820	1922	1.97	8070	8100	8000	10460	5640	8050	8056.27	0.80	0	-398	8470	8260	8120	7910	7770	8190	7840	151	2410	1000	5470	10	1	15056315	1205	131.15	6.37	12	0.01	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.45	N	106080	1000	150 억		120065	N	N	0	N	00	N
146	20231204	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	-30	5	-0.37	789200440	97488	249.83	8180	8330	7980	10500	5660	8080	8095.36	0.79	0	1090	8386	8232	7996	7842	7606	8310	7920	151	2420	1000	5490	10	1	15056315	1212	131.97	6.41	12	0.65	61.00	1256.00	11960	20230525	-32.69	6160	20231031	30.68	11960	-32.69	20230525	6160	30.68	20231031	11960	-32.69	20230525	4060	98.28	20230320	0.45	N	106080	1000	150 억		118598	N	N	0	N	00	N
147	20231204	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8030	-50	5	-0.62	779898470	96327	246.86	8180	8330	7980	10500	5660	8080	8096.36	0.79	0	884	8386	8232	7996	7842	7606	8310	7920	151	2420	1000	5490	10	1	15056315	1209	131.64	6.39	12	0.64	61.00	1256.00	11960	20230525	-32.86	6160	20231031	30.36	11960	-32.86	20230525	6160	30.36	20231031	11960	-32.86	20230525	4060	97.78	20230320	0.45	N	106080	1000	150 억		118598	N	N	0	N	00	N
148	20231204	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	-70	5	-0.87	739943960	91341	234.08	8180	8330	7980	10500	5660	8080	8100.90	0.79	0	2398	8386	8232	7996	7842	7606	8310	7920	151	2420	1000	5490	10	1	15056315	1206	131.31	6.38	12	0.61	61.00	1256.00	11960	20230525	-33.03	6160	20231031	30.03	11960	-33.03	20230525	6160	30.03	20231031	11960	-33.03	20230525	4060	97.29	20230320	0.45	N	106080	1000	150 억		118598	N	N	0	N	00	N
149	20231204	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8060	-20	5	-0.25	713997930	88105	225.79	8180	8330	7980	10500	5660	8080	8103.94	0.79	0	2047	8386	8232	7996	7842	7606	8310	7920	151	2420	1000	5490	10	1	15056315	1214	132.13	6.42	12	0.59	61.00	1256.00	11960	20230525	-32.61	6160	20231031	30.84	11960	-32.61	20230525	6160	30.84	20231031	11960	-32.61	20230525	4060	98.52	20230320	0.45	N	106080	1000	150 억		118598	N	N	0	N	00	N
150	20231204	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	-10	5	-0.12	587908350	72504	185.81	8180	8330	7980	10500	5660	8080	8108.63	0.79	0	-250	8386	8232	7996	7842	7606	8310	7920	151	2420	1000	5490	10	1	15056315	1215	132.30	6.43	12	0.48	61.00	1256.00	11960	20230525	-32.53	6160	20231031	31.01	11960	-32.53	20230525	6160	31.01	20231031	11960	-32.53	20230525	4060	98.77	20230320	0.45	N	106080	1000	150 억		118598	N	N	0	N	00	N
151	20231204	110644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	-10	5	-0.12	480103420	59049	151.33	8180	8330	7990	10500	5660	8080	8130.59	0.79	0	-3431	8386	8232	7996	7842	7606	8310	7920	151	2420	1000	5490	10	1	15056315	1215	132.30	6.43	12	0.39	61.00	1256.00	11960	20230525	-32.53	6160	20231031	31.01	11960	-32.53	20230525	6160	31.01	20231031	11960	-32.53	20230525	4060	98.77	20230320	0.45	N	106080	1000	150 억		118598	N	N	0	N	00	N
152	20231204	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7990	-90	5	-1.11	99175440	12352	31.65	8180	8180	7990	10500	5660	8080	8029.10	0.79	0	1251	8386	8232	7996	7842	7606	8310	7920	151	2420	1000	5490	10	1	15056315	1203	130.98	6.36	12	0.08	61.00	1256.00	11960	20230525	-33.19	6160	20231031	29.71	11960	-33.19	20230525	6160	29.71	20231031	11960	-33.19	20230525	4060	96.80	20230320	0.45	N	106080	1000	150 억		118598	N	N	0	N	00	N
153	20231204	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8150	70	2	0.87	7545520	923	2.37	8180	8180	8150	10500	5660	8080	8174.99	0.79	0	-228	8386	8232	7996	7842	7606	8310	7920	151	2420	1000	5490	10	1	15056315	1227	133.61	6.49	12	0.01	61.00	1256.00	11960	20230525	-31.86	6160	20231031	32.31	11960	-31.86	20230525	6160	32.31	20231031	11960	-31.86	20230525	4060	100.74	20230320	0.45	N	106080	1000	150 억		118598	N	N	0	N	00	N
154	20231201	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8080	250	2	3.19	313648550	39021	170.57	7760	8150	7760	10170	5490	7830	8037.81	0.72	0	8567	7923	7876	7823	7776	7723	7900	7800	151	2340	1000	5320	10	1	15056315	1217	132.46	6.43	12	0.26	61.00	1256.00	11960	20230525	-32.44	6160	20231031	31.17	11960	-32.44	20230525	6160	31.17	20231031	11960	-32.44	20230525	4060	99.01	20230320	0.47	N	106080	1000	150 억		109031	N	N	0	N	00	N
155	20231201	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8080	250	2	3.19	302131970	37595	164.34	7760	8150	7760	10170	5490	7830	8036.49	0.72	0	8008	7923	7876	7823	7776	7723	7900	7800	151	2340	1000	5320	10	1	15056315	1217	132.46	6.43	12	0.25	61.00	1256.00	11960	20230525	-32.44	6160	20231031	31.17	11960	-32.44	20230525	6160	31.17	20231031	11960	-32.44	20230525	4060	99.01	20230320	0.47	N	106080	1000	150 억		109031	N	N	0	N	00	N
156	20231201	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8120	290	2	3.70	269416950	33532	146.58	7760	8150	7760	10170	5490	7830	8034.62	0.72	0	7168	7923	7876	7823	7776	7723	7900	7800	151	2340	1000	5320	10	1	15056315	1223	133.11	6.46	12	0.22	61.00	1256.00	11960	20230525	-32.11	6160	20231031	31.82	11960	-32.11	20230525	6160	31.82	20231031	11960	-32.11	20230525	4060	100.00	20230320	0.47	N	106080	1000	150 억		109031	N	N	0	N	00	N
157	20231201	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	170	2	2.17	227757160	28377	124.04	7760	8150	7760	10170	5490	7830	8026.12	0.72	0	5543	7923	7876	7823	7776	7723	7900	7800	151	2340	1000	5320	10	1	15056315	1205	131.15	6.37	12	0.19	61.00	1256.00	11960	20230525	-33.11	6160	20231031	29.87	11960	-33.11	20230525	6160	29.87	20231031	11960	-33.11	20230525	4060	97.04	20230320	0.47	N	106080	1000	150 억		109031	N	N	0	N	00	N
158	20231201	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8130	300	2	3.83	169106170	21081	92.15	7760	8150	7760	10170	5490	7830	8021.73	0.72	0	3756	7923	7876	7823	7776	7723	7900	7800	151	2340	1000	5320	10	1	15056315	1224	133.28	6.47	12	0.14	61.00	1256.00	11960	20230525	-32.02	6160	20231031	31.98	11960	-32.02	20230525	6160	31.98	20231031	11960	-32.02	20230525	4060	100.25	20230320	0.47	N	106080	1000	150 억		109031	N	N	0	N	00	N
159	20231201	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8010	180	2	2.30	66468820	8372	36.60	7760	8070	7760	10170	5490	7830	7939.42	0.72	0	-1887	7923	7876	7823	7776	7723	7900	7800	151	2340	1000	5320	10	1	15056315	1206	131.31	6.38	12	0.06	61.00	1256.00	11960	20230525	-33.03	6160	20231031	30.03	11960	-33.03	20230525	6160	30.03	20231031	11960	-33.03	20230525	4060	97.29	20230320	0.47	N	106080	1000	150 억		109031	N	N	0	N	00	N
160	20231201	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-10	5	-0.13	11191180	1432	6.26	7760	7950	7760	10170	5490	7830	7815.07	0.72	0	-402	7923	7876	7823	7776	7723	7900	7800	151	2340	1000	5320	10	1	15056315	1177	128.20	6.23	12	0.01	61.00	1256.00	11960	20230525	-34.62	6160	20231031	26.95	11960	-34.62	20230525	6160	26.95	20231031	11960	-34.62	20230525	4060	92.61	20230320	0.47	N	106080	1000	150 억		109031	N	N	0	N	00	N
161	20231201	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	120	2	1.53	458220	59	0.26	7760	7950	7760	10170	5490	7830	7766.44	0.72	0	-7	7923	7876	7823	7776	7723	7900	7800	151	2340	1000	5320	10	1	15056315	1197	130.33	6.33	12	0.00	61.00	1256.00	11960	20230525	-33.53	6160	20231031	29.06	11960	-33.53	20230525	6160	29.06	20231031	11960	-33.53	20230525	4060	95.81	20230320	0.47	N	106080	1000	150 억		109031	N	N	0	N	00	N