KissMeData/092190/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	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144757180	36501	218.44	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
3	20231229	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144757180	36501	218.44	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
4	20231229	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144757180	36501	218.44	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
5	20231229	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144757180	36501	218.44	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
6	20231229	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144757180	36501	218.44	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
7	20231229	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144757180	36501	218.44	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
8	20231229	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144757180	36501	218.44	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
9	20231229	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144757180	36501	218.44	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
10	20231228	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	144438495	36421	217.96	3930	4005	3930	5180	2795	3990	3965.80	0.00	0	3246	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	1	N	00	N
11	20231228	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	0	3	0.00	142081195	35830	214.42	3930	4005	3930	5180	2795	3990	3965.43	0.00	0	3214	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1830	-1.76	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	7550	-47.15	20230522	3295	21.09	20231031	7550	-47.15	20230522	3295	21.09	20231031	0.26	N	092190	500	229 억		0	N	N	0	N	00	N
12	20231228	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	-10	5	-0.25	130123365	32830	196.47	3930	4005	3930	5180	2795	3990	3963.55	0.00	0	3518	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1826	-1.76	1.71	12	0.07	-2262.00	2321.00	7550	20230522	-47.28	3295	20231031	20.79	7550	-47.28	20230522	3295	20.79	20231031	7550	-47.28	20230522	3295	20.79	20231031	0.26	N	092190	500	229 억		0	N	N	0	N	00	N
13	20231228	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-5	5	-0.13	35577155	8941	53.51	3930	4005	3930	5180	2795	3990	3979.10	0.00	0	689	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1828	-1.76	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	229 억		0	N	N	0	N	00	N
14	20231228	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	10	2	0.25	31513830	7922	47.41	3930	4005	3930	5180	2795	3990	3978.01	0.00	0	699	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1835	-1.77	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.26	N	092190	500	229 억		0	N	N	0	N	00	N
15	20231228	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-20	5	-0.50	29738260	7477	44.75	3930	4005	3930	5180	2795	3990	3977.30	0.00	0	873	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1821	-1.76	1.71	12	0.02	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	7550	-47.42	20230522	3295	20.49	20231031	7550	-47.42	20230522	3295	20.49	20231031	0.26	N	092190	500	229 억		0	N	N	0	N	00	N
16	20231228	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	0	3	0.00	13988990	3516	21.04	3930	4005	3930	5180	2795	3990	3978.67	0.00	0	762	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1830	-1.76	1.72	12	0.01	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	7550	-47.15	20230522	3295	21.09	20231031	7550	-47.15	20230522	3295	21.09	20231031	0.26	N	092190	500	229 억		0	N	N	0	N	00	N
17	20231228	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-15	5	-0.38	2821620	716	4.28	3930	3980	3930	5180	2795	3990	3940.81	0.00	0	-69	4166	4077	4021	3932	3876	4050	3905	229	1190	500	2790	5	1	45868383	1823	-1.76	1.71	12	0.00	-2262.00	2321.00	7550	20230522	-47.35	3295	20231031	20.64	7550	-47.35	20230522	3295	20.64	20231031	7550	-47.35	20230522	3295	20.64	20231031	0.26	N	092190	500	229 억		0	N	N	0	N	00	N
18	20231227	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	20	2	0.50	66759490	16709	57.29	4110	4110	3965	5160	2780	3970	3995.42	0.00	0	473	4053	4011	3988	3946	3923	4000	3935	191	1190	500	2770	5	1	38223653	1525	-1.76	1.72	12	0.04	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	7550	-47.15	20230522	3295	21.09	20231031	7550	-47.15	20230522	3295	21.09	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
19	20231227	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	25	2	0.63	64651655	16181	55.48	4110	4110	3965	5160	2780	3970	3995.53	0.00	0	509	4053	4011	3988	3946	3923	4000	3935	191	1190	500	2770	5	1	38223653	1527	-1.77	1.72	12	0.04	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	7550	-47.09	20230522	3295	21.24	20231031	7550	-47.09	20230522	3295	21.24	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
20	20231227	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	30	2	0.76	63920555	15998	54.85	4110	4110	3965	5160	2780	3970	3995.53	0.00	0	539	4053	4011	3988	3946	3923	4000	3935	191	1190	500	2770	5	1	38223653	1529	-1.77	1.72	12	0.04	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
21	20231227	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	20	2	0.50	52945190	13251	45.43	4110	4110	3965	5160	2780	3970	3995.56	0.00	0	535	4053	4011	3988	3946	3923	4000	3935	191	1190	500	2770	5	1	38223653	1525	-1.76	1.72	12	0.03	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	7550	-47.15	20230522	3295	21.09	20231031	7550	-47.15	20230522	3295	21.09	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
22	20231227	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	20	2	0.50	41841555	10474	35.91	4110	4110	3965	5160	2780	3970	3994.80	0.00	0	-26	4053	4011	3988	3946	3923	4000	3935	191	1190	500	2770	5	1	38223653	1525	-1.76	1.72	12	0.03	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	7550	-47.15	20230522	3295	21.09	20231031	7550	-47.15	20230522	3295	21.09	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
23	20231227	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	10	2	0.25	37441820	9371	32.13	4110	4110	3965	5160	2780	3970	3995.50	0.00	0	-26	4053	4011	3988	3946	3923	4000	3935	191	1190	500	2770	5	1	38223653	1521	-1.76	1.71	12	0.02	-2262.00	2321.00	7550	20230522	-47.28	3295	20231031	20.79	7550	-47.28	20230522	3295	20.79	20231031	7550	-47.28	20230522	3295	20.79	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
24	20231227	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	25	2	0.63	27673570	6919	23.72	4110	4110	3965	5160	2780	3970	3999.65	0.00	0	-122	4053	4011	3988	3946	3923	4000	3935	191	1190	500	2770	5	1	38223653	1527	-1.77	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	7550	-47.09	20230522	3295	21.24	20231031	7550	-47.09	20230522	3295	21.24	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
25	20231227	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	-5	5	-0.13	12042910	2993	10.26	4110	4110	3965	5160	2780	3970	4023.69	0.00	0	-77	4053	4011	3988	3946	3923	4000	3935	191	1190	500	2770	5	1	38223653	1516	-1.75	1.71	12	0.01	-2262.00	2321.00	7550	20230522	-47.48	3295	20231031	20.33	7550	-47.48	20230522	3295	20.33	20231031	7550	-47.48	20230522	3295	20.33	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
26	20231226	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-50	5	-1.24	116364245	29168	117.73	4010	4030	3965	5220	2815	4020	3989.53	0.00	0	1371	4173	4096	4028	3951	3883	4062	3917	191	1200	500	2810	5	1	38223653	1517	-1.76	1.71	12	0.08	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	7550	-47.42	20230522	3295	20.49	20231031	7550	-47.42	20230522	3295	20.49	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
27	20231226	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-50	5	-1.24	110988865	27814	112.26	4010	4030	3965	5220	2815	4020	3990.40	0.00	0	1353	4173	4096	4028	3951	3883	4062	3917	191	1200	500	2810	5	1	38223653	1517	-1.76	1.71	12	0.07	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	7550	-47.42	20230522	3295	20.49	20231031	7550	-47.42	20230522	3295	20.49	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
28	20231226	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-10	5	-0.25	61869000	15487	62.51	4010	4030	3965	5220	2815	4020	3994.90	0.00	0	1323	4173	4096	4028	3951	3883	4062	3917	191	1200	500	2810	5	1	38223653	1533	-1.77	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
29	20231226	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-20	5	-0.50	50055110	12538	50.61	4010	4030	3965	5220	2815	4020	3992.27	0.00	0	606	4173	4096	4028	3951	3883	4062	3917	191	1200	500	2810	5	1	38223653	1529	-1.77	1.72	12	0.03	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
30	20231226	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-25	5	-0.62	45965370	11515	46.48	4010	4030	3965	5220	2815	4020	3991.78	0.00	0	184	4173	4096	4028	3951	3883	4062	3917	191	1200	500	2810	5	1	38223653	1527	-1.77	1.72	12	0.03	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	7550	-47.09	20230522	3295	21.24	20231031	7550	-47.09	20230522	3295	21.24	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
31	20231226	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-25	5	-0.62	42282045	10593	42.76	4010	4030	3965	5220	2815	4020	3991.51	0.00	0	-191	4173	4096	4028	3951	3883	4062	3917	191	1200	500	2810	5	1	38223653	1527	-1.77	1.72	12	0.03	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	7550	-47.09	20230522	3295	21.24	20231031	7550	-47.09	20230522	3295	21.24	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
32	20231226	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-25	5	-0.62	20406725	5132	20.71	4010	4030	3965	5220	2815	4020	3976.37	0.00	0	-191	4173	4096	4028	3951	3883	4062	3917	191	1200	500	2810	5	1	38223653	1527	-1.77	1.72	12	0.01	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	7550	-47.09	20230522	3295	21.24	20231031	7550	-47.09	20230522	3295	21.24	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
33	20231226	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-35	5	-0.87	5214710	1311	5.29	4010	4030	3965	5220	2815	4020	3977.66	0.00	0	-541	4173	4096	4028	3951	3883	4062	3917	191	1200	500	2810	5	1	38223653	1523	-1.76	1.72	12	0.00	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.26	N	092190	500	191 억		0	N	N	0	N	00	N
34	20231222	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	15	2	0.37	99319705	24775	111.77	4045	4105	3960	5200	2805	4005	4008.87	0.00	0	61	4168	4086	4023	3941	3878	4055	3910	191	1195	500	2800	5	1	38223653	1537	-1.78	1.73	12	0.06	-2262.00	2321.00	7550	20230522	-46.75	3295	20231031	22.00	7550	-46.75	20230522	3295	22.00	20231031	7550	-46.75	20230522	3295	22.00	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
35	20231222	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-5	5	-0.12	98029580	24453	110.31	4045	4105	3960	5200	2805	4005	4008.90	0.00	0	129	4168	4086	4023	3941	3878	4055	3910	191	1195	500	2800	5	1	38223653	1529	-1.77	1.72	12	0.06	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
36	20231222	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	20	2	0.50	44239160	11039	49.80	4045	4105	3960	5200	2805	4005	4007.53	0.00	0	-101	4168	4086	4023	3941	3878	4055	3910	191	1195	500	2800	5	1	38223653	1539	-1.78	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
37	20231222	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	20	2	0.50	41774680	10425	47.03	4045	4105	3960	5200	2805	4005	4007.16	0.00	0	-106	4168	4086	4023	3941	3878	4055	3910	191	1195	500	2800	5	1	38223653	1539	-1.78	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
38	20231222	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	5	2	0.12	39307180	9812	44.26	4045	4105	3960	5200	2805	4005	4006.03	0.00	0	314	4168	4086	4023	3941	3878	4055	3910	191	1195	500	2800	5	1	38223653	1533	-1.77	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
39	20231222	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	20	2	0.50	36850800	9200	41.50	4045	4105	3960	5200	2805	4005	4005.52	0.00	0	301	4168	4086	4023	3941	3878	4055	3910	191	1195	500	2800	5	1	38223653	1539	-1.78	1.73	12	0.02	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
40	20231222	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-5	5	-0.12	26495070	6621	29.87	4045	4105	3960	5200	2805	4005	4001.67	0.00	0	26	4168	4086	4023	3941	3878	4055	3910	191	1195	500	2800	5	1	38223653	1529	-1.77	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
41	20231222	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	5	2	0.12	453535	114	0.51	4045	4045	3960	5200	2805	4005	3978.38	0.00	0	14	4168	4086	4023	3941	3878	4055	3910	191	1195	500	2800	5	1	38223653	1533	-1.77	1.73	12	0.00	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
42	20231221	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-60	5	-1.48	88661120	22167	108.38	4105	4105	3960	5280	2850	4065	3999.69	0.00	0	-7313	4148	4106	4078	4036	4008	4092	4022	191	1215	500	2840	5	1	38223653	1531	-1.77	1.73	12	0.06	-2262.00	2321.00	7550	20230522	-46.95	3295	20231031	21.55	7550	-46.95	20230522	3295	21.55	20231031	7550	-46.95	20230522	3295	21.55	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
43	20231221	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-55	5	-1.35	77903225	19481	95.25	4105	4105	3960	5280	2850	4065	3998.93	0.00	0	-7164	4148	4106	4078	4036	4008	4092	4022	191	1215	500	2840	5	1	38223653	1533	-1.77	1.73	12	0.05	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
44	20231221	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-55	5	-1.35	65178720	16304	79.71	4105	4105	3960	5280	2850	4065	3997.71	0.00	0	-5174	4148	4106	4078	4036	4008	4092	4022	191	1215	500	2840	5	1	38223653	1533	-1.77	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
45	20231221	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-65	5	-1.60	63333340	15843	77.46	4105	4105	3960	5280	2850	4065	3997.56	0.00	0	-5146	4148	4106	4078	4036	4008	4092	4022	191	1215	500	2840	5	1	38223653	1529	-1.77	1.72	12	0.04	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
46	20231221	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-70	5	-1.72	58047880	14523	71.01	4105	4105	3960	5280	2850	4065	3996.96	0.00	0	-4727	4148	4106	4078	4036	4008	4092	4022	191	1215	500	2840	5	1	38223653	1527	-1.77	1.72	12	0.04	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	7550	-47.09	20230522	3295	21.24	20231031	7550	-47.09	20230522	3295	21.24	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
47	20231221	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-80	5	-1.97	44006895	10998	53.77	4105	4105	3960	5280	2850	4065	4001.35	0.00	0	-4257	4148	4106	4078	4036	4008	4092	4022	191	1215	500	2840	5	1	38223653	1523	-1.76	1.72	12	0.03	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	7550	-47.22	20230522	3295	20.94	20231031	7550	-47.22	20230522	3295	20.94	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
48	20231221	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-20	5	-0.49	4288610	1056	5.16	4105	4105	4045	5280	2850	4065	4061.18	0.00	0	-469	4148	4106	4078	4036	4008	4092	4022	191	1215	500	2840	5	1	38223653	1546	-1.79	1.74	12	0.00	-2262.00	2321.00	7550	20230522	-46.42	3295	20231031	22.76	7550	-46.42	20230522	3295	22.76	20231031	7550	-46.42	20230522	3295	22.76	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
49	20231221	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	0	3	0.00	806180	198	0.97	4105	4105	4065	5280	2850	4065	4071.62	0.00	0	-20	4148	4106	4078	4036	4008	4092	4022	191	1215	500	2840	5	1	38223653	1554	-1.80	1.75	12	0.00	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	7550	-46.16	20230522	3295	23.37	20231031	7550	-46.16	20230522	3295	23.37	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
50	20231220	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	83228000	20453	105.58	4085	4120	4050	5300	2860	4080	4069.23	0.00	0	-2038	4126	4102	4056	4032	3986	4115	4045	191	1220	500	2850	5	1	38223653	1554	-1.80	1.75	12	0.05	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	7550	-46.16	20230522	3295	23.37	20231031	7550	-46.16	20230522	3295	23.37	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
51	20231220	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	72623095	17844	92.11	4085	4120	4050	5300	2860	4080	4069.89	0.00	0	-1998	4126	4102	4056	4032	3986	4115	4045	191	1220	500	2850	5	1	38223653	1554	-1.80	1.75	12	0.05	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	7550	-46.16	20230522	3295	23.37	20231031	7550	-46.16	20230522	3295	23.37	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
52	20231220	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	-30	5	-0.74	68260720	16769	86.56	4085	4120	4050	5300	2860	4080	4070.65	0.00	0	-1764	4126	4102	4056	4032	3986	4115	4045	191	1220	500	2850	5	1	38223653	1548	-1.79	1.74	12	0.04	-2262.00	2321.00	7550	20230522	-46.36	3295	20231031	22.91	7550	-46.36	20230522	3295	22.91	20231031	7550	-46.36	20230522	3295	22.91	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
53	20231220	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	-20	5	-0.49	42920270	10527	54.34	4085	4120	4050	5300	2860	4080	4077.16	0.00	0	-505	4126	4102	4056	4032	3986	4115	4045	191	1220	500	2850	5	1	38223653	1552	-1.79	1.75	12	0.03	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	7550	-46.23	20230522	3295	23.22	20231031	7550	-46.23	20230522	3295	23.22	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
54	20231220	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	29779075	7291	37.64	4085	4120	4050	5300	2860	4080	4084.36	0.00	0	-374	4126	4102	4056	4032	3986	4115	4045	191	1220	500	2850	5	1	38223653	1554	-1.80	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	7550	-46.16	20230522	3295	23.37	20231031	7550	-46.16	20230522	3295	23.37	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
55	20231220	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	0	3	0.00	22833915	5588	28.85	4085	4120	4050	5300	2860	4080	4086.24	0.00	0	-366	4126	4102	4056	4032	3986	4115	4045	191	1220	500	2850	5	1	38223653	1560	-1.80	1.76	12	0.01	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	7550	-45.96	20230522	3295	23.82	20231031	7550	-45.96	20230522	3295	23.82	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
56	20231220	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	-25	5	-0.61	20603520	5039	26.01	4085	4120	4055	5300	2860	4080	4088.81	0.00	0	-328	4126	4102	4056	4032	3986	4115	4045	191	1220	500	2850	5	1	38223653	1550	-1.79	1.75	12	0.01	-2262.00	2321.00	7550	20230522	-46.29	3295	20231031	23.07	7550	-46.29	20230522	3295	23.07	20231031	7550	-46.29	20230522	3295	23.07	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
57	20231220	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	25	2	0.61	8615015	2100	10.84	4085	4120	4075	5300	2860	4080	4102.39	0.00	0	17	4126	4102	4056	4032	3986	4115	4045	191	1220	500	2850	5	1	38223653	1569	-1.81	1.77	12	0.01	-2262.00	2321.00	7550	20230522	-45.63	3295	20231031	24.58	7550	-45.63	20230522	3295	24.58	20231031	7550	-45.63	20230522	3295	24.58	20231031	0.27	N	092190	500	191 억		0	N	N	0	N	00	N
58	20231219	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	60	2	1.49	78049150	19362	53.19	4055	4080	4010	5220	2815	4020	4030.79	0.00	0	-2154	4223	4121	4068	3966	3913	4095	3940	191	1200	500	2810	5	1	38223653	1560	-1.80	1.76	12	0.05	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	7550	-45.96	20230522	3295	23.82	20231031	7550	-45.96	20230522	3295	23.82	20231031	0.27	N	092190	500	191 억		0	N	N	1	N	00	N
59	20231219	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	15	2	0.37	73608770	18273	50.20	4055	4080	4010	5220	2815	4020	4028.28	0.00	0	-2178	4223	4121	4068	3966	3913	4095	3940	191	1200	500	2810	5	1	38223653	1542	-1.78	1.74	12	0.05	-2262.00	2321.00	7550	20230522	-46.56	3295	20231031	22.46	7550	-46.56	20230522	3295	22.46	20231031	7550	-46.56	20230522	3295	22.46	20231031	0.27	N	092190	500	191 억		0	N	N	1	N	00	N
60	20231219	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	5	2	0.12	55451095	13764	37.81	4055	4080	4010	5220	2815	4020	4028.70	0.00	0	-1080	4223	4121	4068	3966	3913	4095	3940	191	1200	500	2810	5	1	38223653	1539	-1.78	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.27	N	092190	500	191 억		0	N	N	1	N	00	N
61	20231219	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	30	2	0.75	40193125	9985	27.43	4055	4080	4010	5220	2815	4020	4025.35	0.00	0	-851	4223	4121	4068	3966	3913	4095	3940	191	1200	500	2810	5	1	38223653	1548	-1.79	1.74	12	0.03	-2262.00	2321.00	7550	20230522	-46.36	3295	20231031	22.91	7550	-46.36	20230522	3295	22.91	20231031	7550	-46.36	20230522	3295	22.91	20231031	0.27	N	092190	500	191 억		0	N	N	1	N	00	N
62	20231219	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4030	10	2	0.25	33311430	8283	22.75	4055	4080	4010	5220	2815	4020	4021.66	0.00	0	-761	4223	4121	4068	3966	3913	4095	3940	191	1200	500	2810	5	1	38223653	1540	-1.78	1.74	12	0.02	-2262.00	2321.00	7550	20230522	-46.62	3295	20231031	22.31	7550	-46.62	20230522	3295	22.31	20231031	7550	-46.62	20230522	3295	22.31	20231031	0.27	N	092190	500	191 억		0	N	N	1	N	00	N
63	20231219	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-5	5	-0.12	28089315	6985	19.19	4055	4080	4010	5220	2815	4020	4021.38	0.00	0	-66	4223	4121	4068	3966	3913	4095	3940	191	1200	500	2810	5	1	38223653	1535	-1.77	1.73	12	0.02	-2262.00	2321.00	7550	20230522	-46.82	3295	20231031	21.85	7550	-46.82	20230522	3295	21.85	20231031	7550	-46.82	20230522	3295	21.85	20231031	0.27	N	092190	500	191 억		0	N	N	1	N	00	N
64	20231219	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	5	2	0.12	17139115	4261	11.70	4055	4080	4010	5220	2815	4020	4022.32	0.00	0	-67	4223	4121	4068	3966	3913	4095	3940	191	1200	500	2810	5	1	38223653	1539	-1.78	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.27	N	092190	500	191 억		0	N	N	1	N	00	N
65	20231219	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-10	5	-0.25	2168465	540	1.48	4055	4055	4010	5220	2815	4020	4015.68	0.00	0	-7	4223	4121	4068	3966	3913	4095	3940	191	1200	500	2810	5	1	38223653	1533	-1.77	1.73	12	0.00	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.27	N	092190	500	191 억		0	N	N	1	N	00	N
66	20231218	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-80	5	-1.95	147389175	36383	126.92	4170	4170	4015	5330	2870	4100	4051.05	0.00	0	-13813	4306	4202	4106	4002	3906	4155	3955	191	1230	500	2870	5	1	38223653	1537	-1.78	1.73	12	0.10	-2262.00	2321.00	7550	20230522	-46.75	3295	20231031	22.00	7550	-46.75	20230522	3295	22.00	20231031	7550	-46.75	20230522	3295	22.00	20231031	0.29	N	092190	500	191 억		0	N	N	1	N	00	N
67	20231218	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-85	5	-2.07	135375285	33393	116.49	4170	4170	4015	5330	2870	4100	4054.00	0.00	0	-13163	4306	4202	4106	4002	3906	4155	3955	191	1230	500	2870	5	1	38223653	1535	-1.77	1.73	12	0.09	-2262.00	2321.00	7550	20230522	-46.82	3295	20231031	21.85	7550	-46.82	20230522	3295	21.85	20231031	7550	-46.82	20230522	3295	21.85	20231031	0.29	N	092190	500	191 억		0	N	N	0	N	00	N
68	20231218	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-75	5	-1.83	118028495	29078	101.44	4170	4170	4020	5330	2870	4100	4059.03	0.00	0	-10655	4306	4202	4106	4002	3906	4155	3955	191	1230	500	2870	5	1	38223653	1539	-1.78	1.73	12	0.08	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.29	N	092190	500	191 억		0	N	N	0	N	00	N
69	20231218	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-75	5	-1.83	105659105	26004	90.71	4170	4170	4020	5330	2870	4100	4063.19	0.00	0	-10211	4306	4202	4106	4002	3906	4155	3955	191	1230	500	2870	5	1	38223653	1539	-1.78	1.73	12	0.07	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.29	N	092190	500	191 억		0	N	N	0	N	00	N
70	20231218	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-75	5	-1.83	93602240	23008	80.26	4170	4170	4020	5330	2870	4100	4068.25	0.00	0	-9182	4306	4202	4106	4002	3906	4155	3955	191	1230	500	2870	5	1	38223653	1539	-1.78	1.73	12	0.06	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.29	N	092190	500	191 억		0	N	N	0	N	00	N
71	20231218	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	-65	5	-1.59	78804510	19342	67.47	4170	4170	4035	5330	2870	4100	4074.27	0.00	0	-6423	4306	4202	4106	4002	3906	4155	3955	191	1230	500	2870	5	1	38223653	1542	-1.78	1.74	12	0.05	-2262.00	2321.00	7550	20230522	-46.56	3295	20231031	22.46	7550	-46.56	20230522	3295	22.46	20231031	7550	-46.56	20230522	3295	22.46	20231031	0.29	N	092190	500	191 억		0	N	N	0	N	00	N
72	20231218	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	-40	5	-0.98	45761345	11169	38.96	4170	4170	4055	5330	2870	4100	4097.17	0.00	0	-1431	4306	4202	4106	4002	3906	4155	3955	191	1230	500	2870	5	1	38223653	1552	-1.79	1.75	12	0.03	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	7550	-46.23	20230522	3295	23.22	20231031	7550	-46.23	20230522	3295	23.22	20231031	0.29	N	092190	500	191 억		0	N	N	0	N	00	N
73	20231218	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-35	5	-0.85	38881940	9475	33.05	4170	4170	4055	5330	2870	4100	4103.63	0.00	0	-878	4306	4202	4106	4002	3906	4155	3955	191	1230	500	2870	5	1	38223653	1554	-1.80	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	7550	-46.16	20230522	3295	23.37	20231031	7550	-46.16	20230522	3295	23.37	20231031	0.29	N	092190	500	191 억		0	N	N	0	N	00	N
74	20231215	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	55	2	1.36	116427315	28663	67.57	4200	4210	4010	5250	2835	4045	4061.92	0.00	0	-4262	4128	4086	4048	4006	3968	4107	4027	191	1205	500	2830	5	1	38223653	1567	-1.81	1.77	12	0.07	-2262.00	2321.00	7550	20230522	-45.70	3295	20231031	24.43	7550	-45.70	20230522	3295	24.43	20231031	7550	-45.70	20230522	3295	24.43	20231031	0.30	N	092190	500	191 억		0	N	N	0	N	00	N
75	20231215	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	35	2	0.87	98797795	24339	57.38	4200	4210	4010	5250	2835	4045	4059.24	0.00	0	-4093	4128	4086	4048	4006	3968	4107	4027	191	1205	500	2830	5	1	38223653	1560	-1.80	1.76	12	0.06	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	7550	-45.96	20230522	3295	23.82	20231031	7550	-45.96	20230522	3295	23.82	20231031	0.30	N	092190	500	191 억		0	N	N	0	N	00	N
76	20231215	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4035	-10	5	-0.25	79747790	19645	46.31	4200	4210	4010	5250	2835	4045	4059.44	0.00	0	-3952	4128	4086	4048	4006	3968	4107	4027	191	1205	500	2830	5	1	38223653	1542	-1.78	1.74	12	0.05	-2262.00	2321.00	7550	20230522	-46.56	3295	20231031	22.46	7550	-46.56	20230522	3295	22.46	20231031	7550	-46.56	20230522	3295	22.46	20231031	0.30	N	092190	500	191 억		0	N	N	0	N	00	N
77	20231215	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	10	2	0.25	60192235	14806	34.90	4200	4210	4010	5250	2835	4045	4065.39	0.00	0	-2737	4128	4086	4048	4006	3968	4107	4027	191	1205	500	2830	5	1	38223653	1550	-1.79	1.75	12	0.04	-2262.00	2321.00	7550	20230522	-46.29	3295	20231031	23.07	7550	-46.29	20230522	3295	23.07	20231031	7550	-46.29	20230522	3295	23.07	20231031	0.30	N	092190	500	191 억		0	N	N	0	N	00	N
78	20231215	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	15	2	0.37	56404880	13870	32.70	4200	4210	4010	5250	2835	4045	4066.68	0.00	0	-2732	4128	4086	4048	4006	3968	4107	4027	191	1205	500	2830	5	1	38223653	1552	-1.79	1.75	12	0.04	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	7550	-46.23	20230522	3295	23.22	20231031	7550	-46.23	20230522	3295	23.22	20231031	0.30	N	092190	500	191 억		0	N	N	0	N	00	N
79	20231215	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	20	2	0.49	27980910	6877	16.21	4200	4210	4010	5250	2835	4045	4068.77	0.00	0	-685	4128	4086	4048	4006	3968	4107	4027	191	1205	500	2830	5	1	38223653	1554	-1.80	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	7550	-46.16	20230522	3295	23.37	20231031	7550	-46.16	20230522	3295	23.37	20231031	0.30	N	092190	500	191 억		0	N	N	0	N	00	N
80	20231215	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	15	2	0.37	22666015	5570	13.13	4200	4210	4010	5250	2835	4045	4069.30	0.00	0	255	4128	4086	4048	4006	3968	4107	4027	191	1205	500	2830	5	1	38223653	1552	-1.79	1.75	12	0.01	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	7550	-46.23	20230522	3295	23.22	20231031	7550	-46.23	20230522	3295	23.22	20231031	0.30	N	092190	500	191 억		0	N	N	0	N	00	N
81	20231215	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	-25	5	-0.62	9541860	2316	5.46	4200	4210	4010	5250	2835	4045	4119.97	0.00	0	-371	4128	4086	4048	4006	3968	4107	4027	191	1205	500	2830	5	1	38223653	1537	-1.78	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.75	3295	20231031	22.00	7550	-46.75	20230522	3295	22.00	20231031	7550	-46.75	20230522	3295	22.00	20231031	0.30	N	092190	500	191 억		0	N	N	0	N	00	N
82	20231214	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-5	5	-0.12	171682290	42418	114.51	4015	4090	4010	5260	2835	4050	4047.39	0.00	0	-10129	4193	4121	4043	3971	3893	4082	3932	191	1210	500	2830	5	1	38223653	1546	-1.79	1.74	12	0.11	-2262.00	2321.00	7550	20230522	-46.42	3295	20231031	22.76	7550	-46.42	20230522	3295	22.76	20231031	7550	-46.42	20230522	3295	22.76	20231031	0.34	N	092190	500	191 억		0	N	N	0	N	00	N
83	20231214	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-35	5	-0.86	163039325	40274	108.72	4015	4090	4010	5260	2835	4050	4048.25	0.00	0	-8788	4193	4121	4043	3971	3893	4082	3932	191	1210	500	2830	5	1	38223653	1535	-1.77	1.73	12	0.11	-2262.00	2321.00	7550	20230522	-46.82	3295	20231031	21.85	7550	-46.82	20230522	3295	21.85	20231031	7550	-46.82	20230522	3295	21.85	20231031	0.34	N	092190	500	191 억		0	N	N	0	N	00	N
84	20231214	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-40	5	-0.99	149095930	36801	99.34	4015	4090	4010	5260	2835	4050	4051.41	0.00	0	-7301	4193	4121	4043	3971	3893	4082	3932	191	1210	500	2830	5	1	38223653	1533	-1.77	1.73	12	0.10	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.34	N	092190	500	191 억		0	N	N	0	N	00	N
85	20231214	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-5	5	-0.12	113277960	27915	75.36	4015	4090	4015	5260	2835	4050	4057.96	0.00	0	-3205	4193	4121	4043	3971	3893	4082	3932	191	1210	500	2830	5	1	38223653	1546	-1.79	1.74	12	0.07	-2262.00	2321.00	7550	20230522	-46.42	3295	20231031	22.76	7550	-46.42	20230522	3295	22.76	20231031	7550	-46.42	20230522	3295	22.76	20231031	0.34	N	092190	500	191 억		0	N	N	0	N	00	N
86	20231214	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	10	2	0.25	100380540	24731	66.76	4015	4090	4015	5260	2835	4050	4058.90	0.00	0	-2361	4193	4121	4043	3971	3893	4082	3932	191	1210	500	2830	5	1	38223653	1552	-1.79	1.75	12	0.06	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	7550	-46.23	20230522	3295	23.22	20231031	7550	-46.23	20230522	3295	23.22	20231031	0.34	N	092190	500	191 억		0	N	N	0	N	00	N
87	20231214	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	15	2	0.37	80908615	19936	53.82	4015	4090	4015	5260	2835	4050	4058.42	0.00	0	-1241	4193	4121	4043	3971	3893	4082	3932	191	1210	500	2830	5	1	38223653	1554	-1.80	1.75	12	0.05	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	7550	-46.16	20230522	3295	23.37	20231031	7550	-46.16	20230522	3295	23.37	20231031	0.34	N	092190	500	191 억		0	N	N	0	N	00	N
88	20231214	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	30	2	0.74	51953015	12820	34.61	4015	4080	4015	5260	2835	4050	4052.50	0.00	0	-1172	4193	4121	4043	3971	3893	4082	3932	191	1210	500	2830	5	1	38223653	1560	-1.80	1.76	12	0.03	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	7550	-45.96	20230522	3295	23.82	20231031	7550	-45.96	20230522	3295	23.82	20231031	0.34	N	092190	500	191 억		0	N	N	0	N	00	N
89	20231214	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-10	5	-0.25	13436315	3342	9.02	4015	4040	4015	5260	2835	4050	4020.44	0.00	0	1210	4193	4121	4043	3971	3893	4082	3932	191	1210	500	2830	5	1	38223653	1544	-1.79	1.74	12	0.01	-2262.00	2321.00	7550	20230522	-46.49	3295	20231031	22.61	7550	-46.49	20230522	3295	22.61	20231031	7550	-46.49	20230522	3295	22.61	20231031	0.34	N	092190	500	191 억		0	N	N	0	N	00	N
90	20231213	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	25	2	0.62	148018535	36989	18.85	4115	4115	3965	5230	2820	4025	4001.69	0.00	0	-3938	4305	4165	3965	3825	3625	4235	3895	191	1205	500	2810	5	1	38223653	1548	-1.79	1.74	12	0.10	-2262.00	2321.00	7550	20230522	-46.36	3295	20231031	22.91	7550	-46.36	20230522	3295	22.91	20231031	7550	-46.36	20230522	3295	22.91	20231031	0.35	N	092190	500	191 억		0	N	N	0	N	00	N
91	20231213	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-30	5	-0.75	130000250	32490	16.55	4115	4115	3965	5230	2820	4025	4001.24	0.00	0	-3996	4305	4165	3965	3825	3625	4235	3895	191	1205	500	2810	5	1	38223653	1527	-1.77	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	7550	-47.09	20230522	3295	21.24	20231031	7550	-47.09	20230522	3295	21.24	20231031	0.35	N	092190	500	191 억		0	N	N	0	N	00	N
92	20231213	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-25	5	-0.62	122362790	30577	15.58	4115	4115	3965	5230	2820	4025	4001.79	0.00	0	-3958	4305	4165	3965	3825	3625	4235	3895	191	1205	500	2810	5	1	38223653	1529	-1.77	1.72	12	0.08	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.35	N	092190	500	191 억		0	N	N	0	N	00	N
93	20231213	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-10	5	-0.25	116015085	28989	14.77	4115	4115	3965	5230	2820	4025	4002.04	0.00	0	-3411	4305	4165	3965	3825	3625	4235	3895	191	1205	500	2810	5	1	38223653	1535	-1.77	1.73	12	0.08	-2262.00	2321.00	7550	20230522	-46.82	3295	20231031	21.85	7550	-46.82	20230522	3295	21.85	20231031	7550	-46.82	20230522	3295	21.85	20231031	0.35	N	092190	500	191 억		0	N	N	0	N	00	N
94	20231213	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-25	5	-0.62	105644385	26401	13.45	4115	4115	3965	5230	2820	4025	4001.53	0.00	0	-3420	4305	4165	3965	3825	3625	4235	3895	191	1205	500	2810	5	1	38223653	1529	-1.77	1.72	12	0.07	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.35	N	092190	500	191 억		0	N	N	0	N	00	N
95	20231213	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-35	5	-0.87	96130860	24018	12.24	4115	4115	3965	5230	2820	4025	4002.45	0.00	0	-4975	4305	4165	3965	3825	3625	4235	3895	191	1205	500	2810	5	1	38223653	1525	-1.76	1.72	12	0.06	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	7550	-47.15	20230522	3295	21.09	20231031	7550	-47.15	20230522	3295	21.09	20231031	0.35	N	092190	500	191 억		0	N	N	0	N	00	N
96	20231213	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-35	5	-0.87	67364385	16799	8.56	4115	4115	3965	5230	2820	4025	4010.02	0.00	0	-2222	4305	4165	3965	3825	3625	4235	3895	191	1205	500	2810	5	1	38223653	1525	-1.76	1.72	12	0.04	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	7550	-47.15	20230522	3295	21.09	20231031	7550	-47.15	20230522	3295	21.09	20231031	0.35	N	092190	500	191 억		0	N	N	0	N	00	N
97	20231213	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	-15	5	-0.37	20775955	5162	2.63	4115	4115	3965	5230	2820	4025	4024.79	0.00	0	217	4305	4165	3965	3825	3625	4235	3895	191	1205	500	2810	5	1	38223653	1533	-1.77	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.35	N	092190	500	191 억		0	N	N	0	N	00	N
98	20231212	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	250	2	6.62	785359485	196215	834.60	3765	4105	3765	4905	2645	3775	4002.54	0.00	0	42064	3848	3811	3778	3741	3708	3795	3725	191	1130	500	2640	5	1	38223653	1539	-1.78	1.73	12	0.51	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	7550	-46.69	20230522	3295	22.15	20231031	7550	-46.69	20230522	3295	22.15	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
99	20231212	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	235	2	6.23	757139440	189181	804.68	3765	4105	3765	4905	2645	3775	4002.20	0.00	0	41374	3848	3811	3778	3741	3708	3795	3725	191	1130	500	2640	5	1	38223653	1533	-1.77	1.73	12	0.49	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	7550	-46.89	20230522	3295	21.70	20231031	7550	-46.89	20230522	3295	21.70	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
100	20231212	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	225	2	5.96	718121160	179427	763.19	3765	4105	3765	4905	2645	3775	4002.30	0.00	0	40901	3848	3811	3778	3741	3708	3795	3725	191	1130	500	2640	5	1	38223653	1529	-1.77	1.72	12	0.47	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
101	20231212	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	175	2	4.64	674427275	168432	716.43	3765	4105	3765	4905	2645	3775	4004.15	0.00	0	42633	3848	3811	3778	3741	3708	3795	3725	191	1130	500	2640	5	1	38223653	1510	-1.75	1.70	12	0.44	-2262.00	2321.00	7550	20230522	-47.68	3295	20231031	19.88	7550	-47.68	20230522	3295	19.88	20231031	7550	-47.68	20230522	3295	19.88	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
102	20231212	120607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	225	2	5.96	595434745	148576	631.97	3765	4105	3765	4905	2645	3775	4007.61	0.00	0	37695	3848	3811	3778	3741	3708	3795	3725	191	1130	500	2640	5	1	38223653	1529	-1.77	1.72	12	0.39	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
103	20231212	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	305	2	8.08	388785265	97583	415.07	3765	4095	3765	4905	2645	3775	3984.15	0.00	0	21603	3848	3811	3778	3741	3708	3795	3725	191	1130	500	2640	5	1	38223653	1560	-1.80	1.76	12	0.26	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	7550	-45.96	20230522	3295	23.82	20231031	7550	-45.96	20230522	3295	23.82	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
104	20231212	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	225	2	5.96	153571735	39432	167.72	3765	4005	3765	4905	2645	3775	3894.60	0.00	0	7833	3848	3811	3778	3741	3708	3795	3725	191	1130	500	2640	5	1	38223653	1529	-1.77	1.72	12	0.10	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	7550	-47.02	20230522	3295	21.40	20231031	7550	-47.02	20230522	3295	21.40	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
105	20231212	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	5	2	0.13	1369750	363	1.54	3765	3780	3765	4905	2645	3775	3773.42	0.00	0	-24	3848	3811	3778	3741	3708	3795	3725	191	1130	500	2640	5	1	38223653	1445	-1.67	1.63	12	0.00	-2262.00	2321.00	7550	20230522	-49.93	3295	20231031	14.72	7550	-49.93	20230522	3295	14.72	20231031	7550	-49.93	20230522	3295	14.72	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
106	20231211	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	-30	5	-0.79	88593950	23510	97.03	3805	3815	3745	4945	2665	3805	3768.34	0.00	0	3685	3915	3860	3795	3740	3675	3827	3707	191	1140	500	2660	5	1	38223653	1443	-1.67	1.63	12	0.06	-2262.00	2321.00	7550	20230522	-50.00	3295	20231031	14.57	7550	-50.00	20230522	3295	14.57	20231031	7550	-50.00	20230522	3295	14.57	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
107	20231211	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-20	5	-0.53	74225110	19699	81.30	3805	3815	3745	4945	2665	3805	3767.96	0.00	0	4120	3915	3860	3795	3740	3675	3827	3707	191	1140	500	2660	5	1	38223653	1447	-1.67	1.63	12	0.05	-2262.00	2321.00	7550	20230522	-49.87	3295	20231031	14.87	7550	-49.87	20230522	3295	14.87	20231031	7550	-49.87	20230522	3295	14.87	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
108	20231211	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-20	5	-0.53	66910100	17763	73.31	3805	3815	3745	4945	2665	3805	3766.82	0.00	0	4079	3915	3860	3795	3740	3675	3827	3707	191	1140	500	2660	5	1	38223653	1447	-1.67	1.63	12	0.05	-2262.00	2321.00	7550	20230522	-49.87	3295	20231031	14.87	7550	-49.87	20230522	3295	14.87	20231031	7550	-49.87	20230522	3295	14.87	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
109	20231211	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-35	5	-0.92	64362660	17089	70.53	3805	3815	3745	4945	2665	3805	3766.32	0.00	0	4071	3915	3860	3795	3740	3675	3827	3707	191	1140	500	2660	5	1	38223653	1441	-1.67	1.62	12	0.04	-2262.00	2321.00	7550	20230522	-50.07	3295	20231031	14.42	7550	-50.07	20230522	3295	14.42	20231031	7550	-50.07	20230522	3295	14.42	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
110	20231211	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3765	-40	5	-1.05	57371385	15234	62.87	3805	3815	3745	4945	2665	3805	3766.01	0.00	0	3766	3915	3860	3795	3740	3675	3827	3707	191	1140	500	2660	5	1	38223653	1439	-1.66	1.62	12	0.04	-2262.00	2321.00	7550	20230522	-50.13	3295	20231031	14.26	7550	-50.13	20230522	3295	14.26	20231031	7550	-50.13	20230522	3295	14.26	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
111	20231211	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-45	5	-1.18	45496730	12082	49.86	3805	3815	3745	4945	2665	3805	3765.66	0.00	0	2730	3915	3860	3795	3740	3675	3827	3707	191	1140	500	2660	5	1	38223653	1437	-1.66	1.62	12	0.03	-2262.00	2321.00	7550	20230522	-50.20	3295	20231031	14.11	7550	-50.20	20230522	3295	14.11	20231031	7550	-50.20	20230522	3295	14.11	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
112	20231211	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-60	5	-1.58	36737215	9748	40.23	3805	3815	3745	4945	2665	3805	3768.69	0.00	0	2382	3915	3860	3795	3740	3675	3827	3707	191	1140	500	2660	5	1	38223653	1431	-1.66	1.61	12	0.03	-2262.00	2321.00	7550	20230522	-50.40	3295	20231031	13.66	7550	-50.40	20230522	3295	13.66	20231031	7550	-50.40	20230522	3295	13.66	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
113	20231211	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-35	5	-0.92	1409415	373	1.54	3805	3815	3770	4945	2665	3805	3778.59	0.00	0	17	3915	3860	3795	3740	3675	3827	3707	191	1140	500	2660	5	1	38223653	1441	-1.67	1.62	12	0.00	-2262.00	2321.00	7550	20230522	-50.07	3295	20231031	14.42	7550	-50.07	20230522	3295	14.42	20231031	7550	-50.07	20230522	3295	14.42	20231031	0.36	N	092190	500	191 억		0	N	N	0	N	00	N
114	20231208	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	10	2	0.26	90712300	23978	127.42	3850	3850	3730	4930	2660	3795	3783.07	0.00	0	-767	3875	3835	3775	3735	3675	3855	3755	191	1135	500	2650	5	1	38223653	1454	-1.68	1.64	12	0.06	-2262.00	2321.00	7550	20230522	-49.60	3295	20231031	15.48	7550	-49.60	20230522	3295	15.48	20231031	7550	-49.60	20230522	3295	15.48	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
115	20231208	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-5	5	-0.13	82741865	21876	116.25	3850	3850	3730	4930	2660	3795	3782.31	0.00	0	-1093	3875	3835	3775	3735	3675	3855	3755	191	1135	500	2650	5	1	38223653	1449	-1.68	1.63	12	0.06	-2262.00	2321.00	7550	20230522	-49.80	3295	20231031	15.02	7550	-49.80	20230522	3295	15.02	20231031	7550	-49.80	20230522	3295	15.02	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
116	20231208	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	-20	5	-0.53	60912055	16127	85.70	3850	3850	3730	4930	2660	3795	3777.02	0.00	0	-1974	3875	3835	3775	3735	3675	3855	3755	191	1135	500	2650	5	1	38223653	1443	-1.67	1.63	12	0.04	-2262.00	2321.00	7550	20230522	-50.00	3295	20231031	14.57	7550	-50.00	20230522	3295	14.57	20231031	7550	-50.00	20230522	3295	14.57	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
117	20231208	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-25	5	-0.66	58622265	15521	82.48	3850	3850	3730	4930	2660	3795	3776.96	0.00	0	-2452	3875	3835	3775	3735	3675	3855	3755	191	1135	500	2650	5	1	38223653	1441	-1.67	1.62	12	0.04	-2262.00	2321.00	7550	20230522	-50.07	3295	20231031	14.42	7550	-50.07	20230522	3295	14.42	20231031	7550	-50.07	20230522	3295	14.42	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
118	20231208	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-5	5	-0.13	46513035	12316	65.45	3850	3850	3730	4930	2660	3795	3776.63	0.00	0	-2292	3875	3835	3775	3735	3675	3855	3755	191	1135	500	2650	5	1	38223653	1449	-1.68	1.63	12	0.03	-2262.00	2321.00	7550	20230522	-49.80	3295	20231031	15.02	7550	-49.80	20230522	3295	15.02	20231031	7550	-49.80	20230522	3295	15.02	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
119	20231208	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-5	5	-0.13	34939305	9262	49.22	3850	3850	3730	4930	2660	3795	3772.33	0.00	0	-1047	3875	3835	3775	3735	3675	3855	3755	191	1135	500	2650	5	1	38223653	1449	-1.68	1.63	12	0.02	-2262.00	2321.00	7550	20230522	-49.80	3295	20231031	15.02	7550	-49.80	20230522	3295	15.02	20231031	7550	-49.80	20230522	3295	15.02	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
120	20231208	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-50	5	-1.32	22764760	6016	31.97	3850	3850	3740	4930	2660	3795	3784.04	0.00	0	-1011	3875	3835	3775	3735	3675	3855	3755	191	1135	500	2650	5	1	38223653	1431	-1.66	1.61	12	0.02	-2262.00	2321.00	7550	20230522	-50.40	3295	20231031	13.66	7550	-50.40	20230522	3295	13.66	20231031	7550	-50.40	20230522	3295	13.66	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
121	20231208	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	5	2	0.13	7991915	2084	11.07	3850	3850	3795	4930	2660	3795	3834.89	0.00	0	-786	3875	3835	3775	3735	3675	3855	3755	191	1135	500	2650	5	1	38223653	1452	-1.68	1.64	12	0.01	-2262.00	2321.00	7550	20230522	-49.67	3295	20231031	15.33	7550	-49.67	20230522	3295	15.33	20231031	7550	-49.67	20230522	3295	15.33	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
122	20231207	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	15	2	0.40	70637515	18798	56.96	3780	3815	3715	4910	2650	3780	3757.39	0.00	0	-3990	3880	3830	3755	3705	3630	3855	3730	191	1130	500	2640	5	1	38223653	1451	-1.68	1.64	12	0.05	-2262.00	2321.00	7550	20230522	-49.74	3295	20231031	15.17	7550	-49.74	20230522	3295	15.17	20231031	7550	-49.74	20230522	3295	15.17	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
123	20231207	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	-45	5	-1.19	63065650	16783	50.86	3780	3815	3715	4910	2650	3780	3757.71	0.00	0	-3898	3880	3830	3755	3705	3630	3855	3730	191	1130	500	2640	5	1	38223653	1428	-1.65	1.61	12	0.04	-2262.00	2321.00	7550	20230522	-50.53	3295	20231031	13.35	7550	-50.53	20230522	3295	13.35	20231031	7550	-50.53	20230522	3295	13.35	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
124	20231207	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-35	5	-0.93	58149820	15468	46.87	3780	3815	3715	4910	2650	3780	3759.36	0.00	0	-3223	3880	3830	3755	3705	3630	3855	3730	191	1130	500	2640	5	1	38223653	1431	-1.66	1.61	12	0.04	-2262.00	2321.00	7550	20230522	-50.40	3295	20231031	13.66	7550	-50.40	20230522	3295	13.66	20231031	7550	-50.40	20230522	3295	13.66	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
125	20231207	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	-30	5	-0.79	57497320	15294	46.35	3780	3815	3715	4910	2650	3780	3759.47	0.00	0	-3222	3880	3830	3755	3705	3630	3855	3730	191	1130	500	2640	5	1	38223653	1433	-1.66	1.62	12	0.04	-2262.00	2321.00	7550	20230522	-50.33	3295	20231031	13.81	7550	-50.33	20230522	3295	13.81	20231031	7550	-50.33	20230522	3295	13.81	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
126	20231207	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	-60	5	-1.59	51965725	13815	41.86	3780	3815	3715	4910	2650	3780	3761.54	0.00	0	-3260	3880	3830	3755	3705	3630	3855	3730	191	1130	500	2640	5	1	38223653	1422	-1.64	1.60	12	0.04	-2262.00	2321.00	7550	20230522	-50.73	3295	20231031	12.90	7550	-50.73	20230522	3295	12.90	20231031	7550	-50.73	20230522	3295	12.90	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
127	20231207	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	-35	5	-0.93	36330015	9611	29.12	3780	3815	3735	4910	2650	3780	3780.05	0.00	0	-3303	3880	3830	3755	3705	3630	3855	3730	191	1130	500	2640	5	1	38223653	1431	-1.66	1.61	12	0.03	-2262.00	2321.00	7550	20230522	-50.40	3295	20231031	13.66	7550	-50.40	20230522	3295	13.66	20231031	7550	-50.40	20230522	3295	13.66	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
128	20231207	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3770	-10	5	-0.26	27671685	7307	22.14	3780	3815	3765	4910	2650	3780	3787.01	0.00	0	-2939	3880	3830	3755	3705	3630	3855	3730	191	1130	500	2640	5	1	38223653	1441	-1.67	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.07	3295	20231031	14.42	7550	-50.07	20230522	3295	14.42	20231031	7550	-50.07	20230522	3295	14.42	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
129	20231207	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	5	2	0.13	2308675	611	1.85	3780	3785	3775	4910	2650	3780	3778.52	0.00	0	-430	3880	3830	3755	3705	3630	3855	3730	191	1130	500	2640	5	1	38223653	1447	-1.67	1.63	12	0.00	-2262.00	2321.00	7550	20230522	-49.87	3295	20231031	14.87	7550	-49.87	20230522	3295	14.87	20231031	7550	-49.87	20230522	3295	14.87	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
130	20231206	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	140	2	3.85	123696500	33000	77.36	3680	3805	3680	4730	2550	3640	3748.38	0.00	0	2256	3803	3721	3658	3576	3513	3690	3545	191	1090	500	2540	5	1	38223653	1445	-1.67	1.63	12	0.09	-2262.00	2321.00	7550	20230522	-49.93	3295	20231031	14.72	7550	-49.93	20230522	3295	14.72	20231031	7550	-49.93	20230522	3295	14.72	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
131	20231206	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	115	2	3.16	119374430	31855	74.68	3680	3805	3680	4730	2550	3640	3747.43	0.00	0	2257	3803	3721	3658	3576	3513	3690	3545	191	1090	500	2540	5	1	38223653	1435	-1.66	1.62	12	0.08	-2262.00	2321.00	7550	20230522	-50.26	3295	20231031	13.96	7550	-50.26	20230522	3295	13.96	20231031	7550	-50.26	20230522	3295	13.96	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
132	20231206	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	140	2	3.85	111574195	29781	69.82	3680	3805	3680	4730	2550	3640	3746.49	0.00	0	1824	3803	3721	3658	3576	3513	3690	3545	191	1090	500	2540	5	1	38223653	1445	-1.67	1.63	12	0.08	-2262.00	2321.00	7550	20230522	-49.93	3295	20231031	14.72	7550	-49.93	20230522	3295	14.72	20231031	7550	-49.93	20230522	3295	14.72	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
133	20231206	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	95	2	2.61	93851310	25055	58.74	3680	3805	3680	4730	2550	3640	3745.81	0.00	0	-845	3803	3721	3658	3576	3513	3690	3545	191	1090	500	2540	5	1	38223653	1428	-1.65	1.61	12	0.07	-2262.00	2321.00	7550	20230522	-50.53	3295	20231031	13.35	7550	-50.53	20230522	3295	13.35	20231031	7550	-50.53	20230522	3295	13.35	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
134	20231206	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	100	2	2.75	83407465	22262	52.19	3680	3805	3680	4730	2550	3640	3746.63	0.00	0	-1088	3803	3721	3658	3576	3513	3690	3545	191	1090	500	2540	5	1	38223653	1430	-1.65	1.61	12	0.06	-2262.00	2321.00	7550	20230522	-50.46	3295	20231031	13.51	7550	-50.46	20230522	3295	13.51	20231031	7550	-50.46	20230522	3295	13.51	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
135	20231206	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	90	2	2.47	73985625	19735	46.26	3680	3805	3680	4730	2550	3640	3748.95	0.00	0	-2335	3803	3721	3658	3576	3513	3690	3545	191	1090	500	2540	5	1	38223653	1426	-1.65	1.61	12	0.05	-2262.00	2321.00	7550	20230522	-50.60	3295	20231031	13.20	7550	-50.60	20230522	3295	13.20	20231031	7550	-50.60	20230522	3295	13.20	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
136	20231206	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	90	2	2.47	63914665	17038	39.94	3680	3805	3680	4730	2550	3640	3751.30	0.00	0	-3066	3803	3721	3658	3576	3513	3690	3545	191	1090	500	2540	5	1	38223653	1426	-1.65	1.61	12	0.04	-2262.00	2321.00	7550	20230522	-50.60	3295	20231031	13.20	7550	-50.60	20230522	3295	13.20	20231031	7550	-50.60	20230522	3295	13.20	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
137	20231206	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	40	2	1.10	191360	52	0.12	3680	3680	3680	4730	2550	3640	3680.00	0.00	0	-11	3803	3721	3658	3576	3513	3690	3545	191	1090	500	2540	5	1	38223653	1407	-1.63	1.59	12	0.00	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
138	20231205	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	-30	5	-0.82	156521940	42657	162.11	3740	3740	3595	4770	2570	3670	3669.31	0.00	0	-12103	3760	3715	3630	3585	3500	3672	3542	191	1100	500	2560	5	1	38223653	1391	-1.61	1.57	12	0.11	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	7550	-51.79	20230522	3295	10.47	20231031	7550	-51.79	20230522	3295	10.47	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
139	20231205	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-25	5	-0.68	134103075	36499	138.71	3740	3740	3595	4770	2570	3670	3674.16	0.00	0	-12221	3760	3715	3630	3585	3500	3672	3542	191	1100	500	2560	5	1	38223653	1393	-1.61	1.57	12	0.10	-2262.00	2321.00	7550	20230522	-51.72	3295	20231031	10.62	7550	-51.72	20230522	3295	10.62	20231031	7550	-51.72	20230522	3295	10.62	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
140	20231205	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-5	5	-0.14	113596200	30895	117.41	3740	3740	3595	4770	2570	3670	3676.85	0.00	0	-8320	3760	3715	3630	3585	3500	3672	3542	191	1100	500	2560	5	1	38223653	1401	-1.62	1.58	12	0.08	-2262.00	2321.00	7550	20230522	-51.46	3295	20231031	11.23	7550	-51.46	20230522	3295	11.23	20231031	7550	-51.46	20230522	3295	11.23	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
141	20231205	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	15	2	0.41	93910975	25536	97.04	3740	3740	3595	4770	2570	3670	3677.59	0.00	0	-7910	3760	3715	3630	3585	3500	3672	3542	191	1100	500	2560	5	1	38223653	1409	-1.63	1.59	12	0.07	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
142	20231205	120616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	30	2	0.82	87828225	23886	90.77	3740	3740	3595	4770	2570	3670	3676.98	0.00	0	-7849	3760	3715	3630	3585	3500	3672	3542	191	1100	500	2560	5	1	38223653	1414	-1.64	1.59	12	0.06	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
143	20231205	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	0	3	0.00	69272360	18858	71.67	3740	3740	3595	4770	2570	3670	3673.37	0.00	0	-8362	3760	3715	3630	3585	3500	3672	3542	191	1100	500	2560	5	1	38223653	1403	-1.62	1.58	12	0.05	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	7550	-51.39	20230522	3295	11.38	20231031	7550	-51.39	20230522	3295	11.38	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
144	20231205	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	20	2	0.54	39758010	10849	41.23	3740	3740	3595	4770	2570	3670	3664.67	0.00	0	-7198	3760	3715	3630	3585	3500	3672	3542	191	1100	500	2560	5	1	38223653	1410	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
145	20231205	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	-75	5	-2.04	10227080	2798	10.63	3740	3740	3595	4770	2570	3670	3655.14	0.00	0	-2582	3760	3715	3630	3585	3500	3672	3542	191	1100	500	2560	5	1	38223653	1374	-1.59	1.55	12	0.01	-2262.00	2321.00	7550	20230522	-52.38	3295	20231031	9.10	7550	-52.38	20230522	3295	9.10	20231031	7550	-52.38	20230522	3295	9.10	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
146	20231204	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	10	2	0.27	94611600	26305	24.21	3675	3675	3545	4755	2565	3660	3596.71	0.00	0	-572	3943	3801	3688	3546	3433	3872	3617	191	1095	500	2560	5	1	38223653	1403	-1.62	1.58	12	0.07	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	7550	-51.39	20230522	3295	11.38	20231031	7550	-51.39	20230522	3295	11.38	20231031	0.38	N	092190	500	191 억		0	N	N	1	N	00	N
147	20231204	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	-45	5	-1.23	89768010	24983	22.99	3675	3675	3545	4755	2565	3660	3593.16	0.00	0	-303	3943	3801	3688	3546	3433	3872	3617	191	1095	500	2560	5	1	38223653	1382	-1.60	1.56	12	0.07	-2262.00	2321.00	7550	20230522	-52.12	3295	20231031	9.71	7550	-52.12	20230522	3295	9.71	20231031	7550	-52.12	20230522	3295	9.71	20231031	0.38	N	092190	500	191 억		0	N	N	1	N	00	N
148	20231204	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	-65	5	-1.78	81960585	22825	21.00	3675	3675	3545	4755	2565	3660	3590.83	0.00	0	-453	3943	3801	3688	3546	3433	3872	3617	191	1095	500	2560	5	1	38223653	1374	-1.59	1.55	12	0.06	-2262.00	2321.00	7550	20230522	-52.38	3295	20231031	9.10	7550	-52.38	20230522	3295	9.10	20231031	7550	-52.38	20230522	3295	9.10	20231031	0.38	N	092190	500	191 억		0	N	N	1	N	00	N
149	20231204	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	-55	5	-1.50	75849685	21130	19.44	3675	3675	3545	4755	2565	3660	3589.67	0.00	0	-439	3943	3801	3688	3546	3433	3872	3617	191	1095	500	2560	5	1	38223653	1378	-1.59	1.55	12	0.06	-2262.00	2321.00	7550	20230522	-52.25	3295	20231031	9.41	7550	-52.25	20230522	3295	9.41	20231031	7550	-52.25	20230522	3295	9.41	20231031	0.38	N	092190	500	191 억		0	N	N	1	N	00	N
150	20231204	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	-40	5	-1.09	73588725	20503	18.87	3675	3675	3545	4755	2565	3660	3589.17	0.00	0	-428	3943	3801	3688	3546	3433	3872	3617	191	1095	500	2560	5	1	38223653	1384	-1.60	1.56	12	0.05	-2262.00	2321.00	7550	20230522	-52.05	3295	20231031	9.86	7550	-52.05	20230522	3295	9.86	20231031	7550	-52.05	20230522	3295	9.86	20231031	0.38	N	092190	500	191 억		0	N	N	1	N	00	N
151	20231204	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	-60	5	-1.64	55094350	15392	14.16	3675	3675	3545	4755	2565	3660	3579.41	0.00	0	2291	3943	3801	3688	3546	3433	3872	3617	191	1095	500	2560	5	1	38223653	1376	-1.59	1.55	12	0.04	-2262.00	2321.00	7550	20230522	-52.32	3295	20231031	9.26	7550	-52.32	20230522	3295	9.26	20231031	7550	-52.32	20230522	3295	9.26	20231031	0.38	N	092190	500	191 억		0	N	N	1	N	00	N
152	20231204	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-80	5	-2.19	40958485	11441	10.53	3675	3675	3545	4755	2565	3660	3579.97	0.00	0	2721	3943	3801	3688	3546	3433	3872	3617	191	1095	500	2560	5	1	38223653	1368	-1.58	1.54	12	0.03	-2262.00	2321.00	7550	20230522	-52.58	3295	20231031	8.65	7550	-52.58	20230522	3295	8.65	20231031	7550	-52.58	20230522	3295	8.65	20231031	0.38	N	092190	500	191 억		0	N	N	1	N	00	N
153	20231204	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-95	5	-2.60	28125980	7856	7.23	3675	3675	3545	4755	2565	3660	3580.19	0.00	0	2200	3943	3801	3688	3546	3433	3872	3617	191	1095	500	2560	5	1	38223653	1363	-1.58	1.54	12	0.02	-2262.00	2321.00	7550	20230522	-52.78	3295	20231031	8.19	7550	-52.78	20230522	3295	8.19	20231031	7550	-52.78	20230522	3295	8.19	20231031	0.38	N	092190	500	191 억		0	N	N	1	N	00	N
154	20231201	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	95	2	2.66	403578970	108636	276.75	3625	3830	3575	4630	2500	3565	3714.97	0.00	0	6739	3641	3602	3576	3537	3511	3590	3525	191	1065	500	2490	5	1	38223653	1399	-1.62	1.58	12	0.28	-2262.00	2321.00	7550	20230522	-51.52	3295	20231031	11.08	7550	-51.52	20230522	3295	11.08	20231031	7550	-51.52	20230522	3295	11.08	20231031	0.37	N	092190	500	191 억		0	N	N	1	N	00	N
155	20231201	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	120	2	3.37	391071895	105225	268.06	3625	3830	3575	4630	2500	3565	3716.53	0.00	0	6707	3641	3602	3576	3537	3511	3590	3525	191	1065	500	2490	5	1	38223653	1409	-1.63	1.59	12	0.28	-2262.00	2321.00	7550	20230522	-51.19	3295	20231031	11.84	7550	-51.19	20230522	3295	11.84	20231031	7550	-51.19	20230522	3295	11.84	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
156	20231201	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	115	2	3.23	379452815	102068	260.02	3625	3830	3575	4630	2500	3565	3717.65	0.00	0	6403	3641	3602	3576	3537	3511	3590	3525	191	1065	500	2490	5	1	38223653	1407	-1.63	1.59	12	0.27	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	7550	-51.26	20230522	3295	11.68	20231031	7550	-51.26	20230522	3295	11.68	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
157	20231201	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3695	130	2	3.65	336946630	90531	230.63	3625	3830	3575	4630	2500	3565	3721.89	0.00	0	3073	3641	3602	3576	3537	3511	3590	3525	191	1065	500	2490	5	1	38223653	1412	-1.63	1.59	12	0.24	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	7550	-51.06	20230522	3295	12.14	20231031	7550	-51.06	20230522	3295	12.14	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
158	20231201	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3745	180	2	5.05	292397950	78551	200.11	3625	3830	3575	4630	2500	3565	3722.40	0.00	0	-1197	3641	3602	3576	3537	3511	3590	3525	191	1065	500	2490	5	1	38223653	1431	-1.66	1.61	12	0.21	-2262.00	2321.00	7550	20230522	-50.40	3295	20231031	13.66	7550	-50.40	20230522	3295	13.66	20231031	7550	-50.40	20230522	3295	13.66	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
159	20231201	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	135	2	3.79	143451890	39010	99.38	3625	3800	3575	4630	2500	3565	3677.31	0.00	0	-3696	3641	3602	3576	3537	3511	3590	3525	191	1065	500	2490	5	1	38223653	1414	-1.64	1.59	12	0.10	-2262.00	2321.00	7550	20230522	-50.99	3295	20231031	12.29	7550	-50.99	20230522	3295	12.29	20231031	7550	-50.99	20230522	3295	12.29	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
160	20231201	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	105	2	2.95	118052135	32113	81.81	3625	3800	3575	4630	2500	3565	3676.15	0.00	0	-3569	3641	3602	3576	3537	3511	3590	3525	191	1065	500	2490	5	1	38223653	1403	-1.62	1.58	12	0.08	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	7550	-51.39	20230522	3295	11.38	20231031	7550	-51.39	20230522	3295	11.38	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N
161	20231201	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	125	2	3.51	38661140	10495	26.74	3625	3800	3575	4630	2500	3565	3683.77	0.00	0	-3898	3641	3602	3576	3537	3511	3590	3525	191	1065	500	2490	5	1	38223653	1410	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	7550	-51.13	20230522	3295	11.99	20231031	7550	-51.13	20230522	3295	11.99	20231031	0.37	N	092190	500	191 억		0	N	N	0	N	00	N