KissMeData/069330/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	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	279143948	174882	67.97	1557	1637	1540	2020	1090	1557	1595.94	1.43	8160	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.23	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		202529	N	N	0	N	00	N
3	20231229	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	279143948	174882	67.97	1557	1637	1540	2020	1090	1557	1595.94	1.43	8160	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.23	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		202529	N	N	0	N	00	N
4	20231229	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	279143948	174882	67.97	1557	1637	1540	2020	1090	1557	1595.94	1.43	8160	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.23	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		202529	N	N	0	N	00	N
5	20231229	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	279143948	174882	67.97	1557	1637	1540	2020	1090	1557	1595.94	1.43	8160	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.23	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		202529	N	N	0	N	00	N
6	20231229	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	279143948	174882	67.97	1557	1637	1540	2020	1090	1557	1595.94	1.43	8160	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.23	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		202529	N	N	0	N	00	N
7	20231229	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	279143948	174882	67.97	1557	1637	1540	2020	1090	1557	1595.94	1.43	8160	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.23	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		202529	N	N	0	N	00	N
8	20231229	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	279143948	174882	67.97	1557	1637	1540	2020	1090	1557	1595.94	1.43	8160	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.23	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		202529	N	N	0	N	00	N
9	20231229	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	279143948	174882	67.97	1557	1637	1540	2020	1090	1557	1595.94	1.43	8160	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.23	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		202529	N	N	0	N	00	N
10	20231228	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	53	2	3.40	275437964	172586	67.08	1557	1637	1540	2020	1090	1557	1595.94	1.37	0	7950	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.10	1.04	12	1.22	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	2300	-30.00	20231108	1361	18.30	20230630	2300	-30.00	20231108	1361	18.30	20230630	0.73	N	069330	500	70 억		194369	N	N	0	N	00	N
11	20231228	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	51	2	3.28	257178001	161257	62.67	1557	1637	1540	2020	1090	1557	1594.83	1.37	0	7380	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	228	6.09	1.03	12	1.14	264.00	1554.00	2300	20231108	-30.09	1361	20230630	18.15	2300	-30.09	20231108	1361	18.15	20230630	2300	-30.09	20231108	1361	18.15	20230630	0.73	N	069330	500	70 억		194369	N	N	0	N	00	N
12	20231228	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	45	2	2.89	223979823	140518	54.61	1557	1637	1540	2020	1090	1557	1593.96	1.37	0	3215	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	227	6.07	1.03	12	0.99	264.00	1554.00	2300	20231108	-30.35	1361	20230630	17.71	2300	-30.35	20231108	1361	17.71	20230630	2300	-30.35	20231108	1361	17.71	20230630	0.73	N	069330	500	70 억		194369	N	N	0	N	00	N
13	20231228	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1627	70	2	4.50	149631301	94608	36.77	1557	1628	1540	2020	1090	1557	1581.59	1.37	0	10901	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	231	6.16	1.05	12	0.67	264.00	1554.00	2300	20231108	-29.26	1361	20230630	19.54	2300	-29.26	20231108	1361	19.54	20230630	2300	-29.26	20231108	1361	19.54	20230630	0.73	N	069330	500	70 억		194369	N	N	0	N	00	N
14	20231228	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1595	38	2	2.44	100912679	64292	24.99	1557	1595	1540	2020	1090	1557	1569.60	1.37	0	11094	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	226	6.04	1.03	12	0.45	264.00	1554.00	2300	20231108	-30.65	1361	20230630	17.19	2300	-30.65	20231108	1361	17.19	20230630	2300	-30.65	20231108	1361	17.19	20230630	0.73	N	069330	500	70 억		194369	N	N	0	N	00	N
15	20231228	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1583	26	2	1.67	79344506	50630	19.68	1557	1593	1540	2020	1090	1557	1567.14	1.37	0	9301	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	225	6.00	1.02	12	0.36	264.00	1554.00	2300	20231108	-31.17	1361	20230630	16.31	2300	-31.17	20231108	1361	16.31	20230630	2300	-31.17	20231108	1361	16.31	20230630	0.73	N	069330	500	70 억		194369	N	N	0	N	00	N
16	20231228	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1577	20	2	1.28	65163126	41655	16.19	1557	1593	1540	2020	1090	1557	1564.35	1.37	0	8088	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	224	5.97	1.01	12	0.29	264.00	1554.00	2300	20231108	-31.43	1361	20230630	15.87	2300	-31.43	20231108	1361	15.87	20230630	2300	-31.43	20231108	1361	15.87	20230630	0.73	N	069330	500	70 억		194369	N	N	0	N	00	N
17	20231228	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1564	7	2	0.45	33251343	21372	8.31	1557	1568	1540	2020	1090	1557	1555.84	1.37	0	2261	1649	1602	1568	1521	1487	1586	1505	71	463	500	1050	1	1	14191091	222	5.92	1.01	12	0.15	264.00	1554.00	2300	20231108	-32.00	1361	20230630	14.92	2300	-32.00	20231108	1361	14.92	20230630	2300	-32.00	20231108	1361	14.92	20230630	0.73	N	069330	500	70 억		194369	N	N	0	N	00	N
18	20231227	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1557	-27	5	-1.70	403015744	257280	89.58	1584	1615	1534	2055	1109	1584	1566.45	1.07	0	37279	1666	1624	1577	1535	1488	1601	1512	71	471	500	1070	1	1	14191091	221	5.90	1.00	12	1.81	264.00	1554.00	2300	20231108	-32.30	1361	20230630	14.40	2300	-32.30	20231108	1361	14.40	20230630	2300	-32.30	20231108	1361	14.40	20230630	0.78	N	069330	500	70 억		152496	N	N	0	N	00	N
19	20231227	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1559	-25	5	-1.58	375373850	239534	83.40	1584	1615	1534	2055	1109	1584	1567.10	1.07	0	34993	1666	1624	1577	1535	1488	1601	1512	71	471	500	1070	1	1	14191091	221	5.91	1.00	12	1.69	264.00	1554.00	2300	20231108	-32.22	1361	20230630	14.55	2300	-32.22	20231108	1361	14.55	20230630	2300	-32.22	20231108	1361	14.55	20230630	0.78	N	069330	500	70 억		152496	N	N	0	N	00	N
20	20231227	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1558	-26	5	-1.64	336989568	214894	74.82	1584	1615	1534	2055	1109	1584	1568.17	1.07	0	28990	1666	1624	1577	1535	1488	1601	1512	71	471	500	1070	1	1	14191091	221	5.90	1.00	12	1.51	264.00	1554.00	2300	20231108	-32.26	1361	20230630	14.47	2300	-32.26	20231108	1361	14.47	20230630	2300	-32.26	20231108	1361	14.47	20230630	0.78	N	069330	500	70 억		152496	N	N	0	N	00	N
21	20231227	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1577	-7	5	-0.44	309209358	197173	68.65	1584	1615	1534	2055	1109	1584	1568.21	1.07	0	31975	1666	1624	1577	1535	1488	1601	1512	71	471	500	1070	1	1	14191091	224	5.97	1.01	12	1.39	264.00	1554.00	2300	20231108	-31.43	1361	20230630	15.87	2300	-31.43	20231108	1361	15.87	20230630	2300	-31.43	20231108	1361	15.87	20230630	0.78	N	069330	500	70 억		152496	N	N	0	N	00	N
22	20231227	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1591	7	2	0.44	287841815	183654	63.94	1584	1615	1534	2055	1109	1584	1567.30	1.07	0	29620	1666	1624	1577	1535	1488	1601	1512	71	471	500	1070	1	1	14191091	226	6.03	1.02	12	1.29	264.00	1554.00	2300	20231108	-30.83	1361	20230630	16.90	2300	-30.83	20231108	1361	16.90	20230630	2300	-30.83	20231108	1361	16.90	20230630	0.78	N	069330	500	70 억		152496	N	N	0	N	00	N
23	20231227	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	5	2	0.32	252896882	161805	56.34	1584	1592	1534	2055	1109	1584	1562.97	1.07	0	24407	1666	1624	1577	1535	1488	1601	1512	71	471	500	1070	1	1	14191091	225	6.02	1.02	12	1.14	264.00	1554.00	2300	20231108	-30.91	1361	20230630	16.75	2300	-30.91	20231108	1361	16.75	20230630	2300	-30.91	20231108	1361	16.75	20230630	0.78	N	069330	500	70 억		152496	N	N	0	N	00	N
24	20231227	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	-28	5	-1.77	180424468	115654	40.27	1584	1584	1534	2055	1109	1584	1560.04	1.07	0	-8021	1666	1624	1577	1535	1488	1601	1512	71	471	500	1070	1	1	14191091	221	5.89	1.00	12	0.81	264.00	1554.00	2300	20231108	-32.35	1361	20230630	14.33	2300	-32.35	20231108	1361	14.33	20230630	2300	-32.35	20231108	1361	14.33	20230630	0.78	N	069330	500	70 억		152496	N	N	0	N	00	N
25	20231227	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1563	-21	5	-1.33	35714098	22606	7.87	1584	1584	1561	2055	1109	1584	1579.85	1.07	0	-4900	1666	1624	1577	1535	1488	1601	1512	71	471	500	1070	1	1	14191091	222	5.92	1.01	12	0.16	264.00	1554.00	2300	20231108	-32.04	1361	20230630	14.84	2300	-32.04	20231108	1361	14.84	20230630	2300	-32.04	20231108	1361	14.84	20230630	0.78	N	069330	500	70 억		152496	N	N	0	N	00	N
26	20231226	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1584	-25	5	-1.55	447498242	284236	80.93	1609	1619	1530	2090	1127	1609	1574.38	0.73	0	47801	1742	1675	1638	1571	1534	1657	1553	71	481	500	1090	1	1	14191091	225	6.00	1.02	12	2.00	264.00	1554.00	2300	20231108	-31.13	1361	20230630	16.39	2300	-31.13	20231108	1361	16.39	20230630	2300	-31.13	20231108	1361	16.39	20230630	0.78	N	069330	500	70 억		104261	N	N	0	N	00	N
27	20231226	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1582	-27	5	-1.68	425358446	270206	76.94	1609	1619	1530	2090	1127	1609	1574.20	0.73	0	45776	1742	1675	1638	1571	1534	1657	1553	71	481	500	1090	1	1	14191091	225	5.99	1.02	12	1.90	264.00	1554.00	2300	20231108	-31.22	1361	20230630	16.24	2300	-31.22	20231108	1361	16.24	20230630	2300	-31.22	20231108	1361	16.24	20230630	0.78	N	069330	500	70 억		104261	N	N	0	N	00	N
28	20231226	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1568	-41	5	-2.55	402466016	255656	72.79	1609	1619	1530	2090	1127	1609	1574.24	0.73	0	43148	1742	1675	1638	1571	1534	1657	1553	71	481	500	1090	1	1	14191091	223	5.94	1.01	12	1.80	264.00	1554.00	2300	20231108	-31.83	1361	20230630	15.21	2300	-31.83	20231108	1361	15.21	20230630	2300	-31.83	20231108	1361	15.21	20230630	0.78	N	069330	500	70 억		104261	N	N	0	N	00	N
29	20231226	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1584	-25	5	-1.55	380241633	241532	68.77	1609	1619	1530	2090	1127	1609	1574.29	0.73	0	45092	1742	1675	1638	1571	1534	1657	1553	71	481	500	1090	1	1	14191091	225	6.00	1.02	12	1.70	264.00	1554.00	2300	20231108	-31.13	1361	20230630	16.39	2300	-31.13	20231108	1361	16.39	20230630	2300	-31.13	20231108	1361	16.39	20230630	0.78	N	069330	500	70 억		104261	N	N	0	N	00	N
30	20231226	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1573	-36	5	-2.24	341313398	216738	61.71	1609	1619	1530	2090	1127	1609	1574.77	0.73	0	41237	1742	1675	1638	1571	1534	1657	1553	71	481	500	1090	1	1	14191091	223	5.96	1.01	12	1.53	264.00	1554.00	2300	20231108	-31.61	1361	20230630	15.58	2300	-31.61	20231108	1361	15.58	20230630	2300	-31.61	20231108	1361	15.58	20230630	0.78	N	069330	500	70 억		104261	N	N	0	N	00	N
31	20231226	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1577	-32	5	-1.99	311403375	197852	56.34	1609	1619	1530	2090	1127	1609	1573.92	0.73	0	43901	1742	1675	1638	1571	1534	1657	1553	71	481	500	1090	1	1	14191091	224	5.97	1.01	12	1.39	264.00	1554.00	2300	20231108	-31.43	1361	20230630	15.87	2300	-31.43	20231108	1361	15.87	20230630	2300	-31.43	20231108	1361	15.87	20230630	0.78	N	069330	500	70 억		104261	N	N	0	N	00	N
32	20231226	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1603	-6	5	-0.37	247740524	157883	44.95	1609	1609	1530	2090	1127	1609	1569.13	0.73	0	39851	1742	1675	1638	1571	1534	1657	1553	71	481	500	1090	1	1	14191091	227	6.07	1.03	12	1.11	264.00	1554.00	2300	20231108	-30.30	1361	20230630	17.78	2300	-30.30	20231108	1361	17.78	20230630	2300	-30.30	20231108	1361	17.78	20230630	0.78	N	069330	500	70 억		104261	N	N	0	N	00	N
33	20231226	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1558	-51	5	-3.17	54009109	34142	9.72	1609	1609	1530	2090	1127	1609	1581.87	0.73	0	-8346	1742	1675	1638	1571	1534	1657	1553	71	481	500	1090	1	1	14191091	221	5.90	1.00	12	0.24	264.00	1554.00	2300	20231108	-32.26	1361	20230630	14.47	2300	-32.26	20231108	1361	14.47	20230630	2300	-32.26	20231108	1361	14.47	20230630	0.78	N	069330	500	70 억		104261	N	N	0	N	00	N
34	20231222	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1609	-96	5	-5.63	574439763	348513	74.46	1679	1705	1601	2215	1194	1705	1648.47	0.40	0	46890	1871	1787	1741	1657	1611	1765	1635	71	510	500	1150	1	1	14191091	228	6.09	1.04	12	2.46	264.00	1554.00	2300	20231108	-30.04	1361	20230630	18.22	2300	-30.04	20231108	1361	18.22	20230630	2300	-30.04	20231108	1361	18.22	20230630	0.80	N	069330	500	70 억		56831	N	N	0	N	00	N
35	20231222	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1623	-82	5	-4.81	521401553	315717	67.45	1679	1705	1601	2215	1194	1705	1651.48	0.40	0	41569	1871	1787	1741	1657	1611	1765	1635	71	510	500	1150	1	1	14191091	230	6.15	1.04	12	2.22	264.00	1554.00	2300	20231108	-29.43	1361	20230630	19.25	2300	-29.43	20231108	1361	19.25	20230630	2300	-29.43	20231108	1361	19.25	20230630	0.80	N	069330	500	70 억		56831	N	N	0	N	00	N
36	20231222	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1656	-49	5	-2.87	464215646	280749	59.98	1679	1705	1601	2215	1194	1705	1653.49	0.40	0	42870	1871	1787	1741	1657	1611	1765	1635	71	510	500	1150	1	1	14191091	235	6.27	1.07	12	1.98	264.00	1554.00	2300	20231108	-28.00	1361	20230630	21.68	2300	-28.00	20231108	1361	21.68	20230630	2300	-28.00	20231108	1361	21.68	20230630	0.80	N	069330	500	70 억		56831	N	N	0	N	00	N
37	20231222	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1667	-38	5	-2.23	413382555	250003	53.41	1679	1705	1601	2215	1194	1705	1653.51	0.40	0	42539	1871	1787	1741	1657	1611	1765	1635	71	510	500	1150	1	1	14191091	237	6.31	1.07	12	1.76	264.00	1554.00	2300	20231108	-27.52	1361	20230630	22.48	2300	-27.52	20231108	1361	22.48	20230630	2300	-27.52	20231108	1361	22.48	20230630	0.80	N	069330	500	70 억		56831	N	N	0	N	00	N
38	20231222	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1662	-43	5	-2.52	399338868	241570	51.61	1679	1705	1601	2215	1194	1705	1653.10	0.40	0	41990	1871	1787	1741	1657	1611	1765	1635	71	510	500	1150	1	1	14191091	236	6.30	1.07	12	1.70	264.00	1554.00	2300	20231108	-27.74	1361	20230630	22.12	2300	-27.74	20231108	1361	22.12	20230630	2300	-27.74	20231108	1361	22.12	20230630	0.80	N	069330	500	70 억		56831	N	N	0	N	00	N
39	20231222	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1675	-30	5	-1.76	355244038	215126	45.96	1679	1705	1601	2215	1194	1705	1651.33	0.40	0	43900	1871	1787	1741	1657	1611	1765	1635	71	510	500	1150	1	1	14191091	238	6.34	1.08	12	1.52	264.00	1554.00	2300	20231108	-27.17	1361	20230630	23.07	2300	-27.17	20231108	1361	23.07	20230630	2300	-27.17	20231108	1361	23.07	20230630	0.80	N	069330	500	70 억		56831	N	N	0	N	00	N
40	20231222	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1682	-23	5	-1.35	321990830	195302	41.73	1679	1705	1601	2215	1194	1705	1648.68	0.40	0	39566	1871	1787	1741	1657	1611	1765	1635	71	510	500	1150	1	1	14191091	239	6.37	1.08	12	1.38	264.00	1554.00	2300	20231108	-26.87	1361	20230630	23.59	2300	-26.87	20231108	1361	23.59	20230630	2300	-26.87	20231108	1361	23.59	20230630	0.80	N	069330	500	70 억		56831	N	N	0	N	00	N
41	20231222	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1646	-59	5	-3.46	78594551	47198	10.08	1679	1680	1635	2215	1194	1705	1665.21	0.40	0	9860	1871	1787	1741	1657	1611	1765	1635	71	510	500	1150	1	1	14191091	234	6.23	1.06	12	0.33	264.00	1554.00	2300	20231108	-28.43	1361	20230630	20.94	2300	-28.43	20231108	1361	20.94	20230630	2300	-28.43	20231108	1361	20.94	20230630	0.80	N	069330	500	70 억		56831	N	N	0	N	00	N
42	20231221	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1705	-85	5	-4.75	814475433	465230	80.97	1759	1825	1695	2325	1253	1790	1750.73	0.36	0	8252	1904	1846	1793	1735	1682	1820	1709	71	535	500	1210	1	1	14191091	242	6.46	1.10	12	3.28	264.00	1554.00	2300	20231108	-25.87	1361	20230630	25.28	2300	-25.87	20231108	1361	25.28	20230630	2300	-25.87	20231108	1361	25.28	20230630	1.11	N	069330	500	70 억		51453	N	N	0	N	00	N
43	20231221	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1717	-73	5	-4.08	781609627	446001	77.62	1759	1825	1695	2325	1253	1790	1752.48	0.36	0	10743	1904	1846	1793	1735	1682	1820	1709	71	535	500	1210	1	1	14191091	244	6.50	1.10	12	3.14	264.00	1554.00	2300	20231108	-25.35	1361	20230630	26.16	2300	-25.35	20231108	1361	26.16	20230630	2300	-25.35	20231108	1361	26.16	20230630	1.11	N	069330	500	70 억		51453	N	N	0	N	00	N
44	20231221	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1718	-72	5	-4.02	713671858	406212	70.70	1759	1825	1710	2325	1253	1790	1756.89	0.36	0	11183	1904	1846	1793	1735	1682	1820	1709	71	535	500	1210	1	1	14191091	244	6.51	1.11	12	2.86	264.00	1554.00	2300	20231108	-25.30	1361	20230630	26.23	2300	-25.30	20231108	1361	26.23	20230630	2300	-25.30	20231108	1361	26.23	20230630	1.11	N	069330	500	70 억		51453	N	N	0	N	00	N
45	20231221	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	-47	5	-2.63	618709966	351313	61.14	1759	1825	1727	2325	1253	1790	1761.13	0.36	0	22863	1904	1846	1793	1735	1682	1820	1709	71	535	500	1210	1	1	14191091	247	6.60	1.12	12	2.48	264.00	1554.00	2300	20231108	-24.22	1361	20230630	28.07	2300	-24.22	20231108	1361	28.07	20230630	2300	-24.22	20231108	1361	28.07	20230630	1.11	N	069330	500	70 억		51453	N	N	0	N	00	N
46	20231221	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1745	-45	5	-2.51	576184703	327017	56.91	1759	1825	1727	2325	1253	1790	1761.93	0.36	0	29002	1904	1846	1793	1735	1682	1820	1709	71	535	500	1210	1	1	14191091	248	6.61	1.12	12	2.30	264.00	1554.00	2300	20231108	-24.13	1361	20230630	28.21	2300	-24.13	20231108	1361	28.21	20230630	2300	-24.13	20231108	1361	28.21	20230630	1.11	N	069330	500	70 억		51453	N	N	0	N	00	N
47	20231221	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1756	-34	5	-1.90	248599021	142413	24.79	1759	1783	1727	2325	1253	1790	1745.59	0.36	0	1845	1904	1846	1793	1735	1682	1820	1709	71	535	500	1210	1	1	14191091	249	6.65	1.13	12	1.00	264.00	1554.00	2300	20231108	-23.65	1361	20230630	29.02	2300	-23.65	20231108	1361	29.02	20230630	2300	-23.65	20231108	1361	29.02	20230630	1.11	N	069330	500	70 억		51453	N	N	0	N	00	N
48	20231221	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1757	-33	5	-1.84	134697552	76874	13.38	1759	1783	1733	2325	1253	1790	1752.14	0.36	0	6651	1904	1846	1793	1735	1682	1820	1709	71	535	500	1210	1	1	14191091	249	6.66	1.13	12	0.54	264.00	1554.00	2300	20231108	-23.61	1361	20230630	29.10	2300	-23.61	20231108	1361	29.10	20230630	2300	-23.61	20231108	1361	29.10	20230630	1.11	N	069330	500	70 억		51453	N	N	0	N	00	N
49	20231221	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1754	-36	5	-2.01	30117232	17113	2.98	1759	1783	1750	2325	1253	1790	1759.73	0.36	0	2015	1904	1846	1793	1735	1682	1820	1709	71	535	500	1210	1	1	14191091	249	6.64	1.13	12	0.12	264.00	1554.00	2300	20231108	-23.74	1361	20230630	28.88	2300	-23.74	20231108	1361	28.88	20230630	2300	-23.74	20231108	1361	28.88	20230630	1.11	N	069330	500	70 억		51453	N	N	0	N	00	N
50	20231220	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	-49	5	-2.66	1010881061	565197	40.66	1803	1851	1740	2390	1288	1839	1788.53	0.71	0	-41742	1945	1891	1785	1731	1625	1919	1759	71	551	500	1250	1	1	14191091	254	6.78	1.15	12	3.98	264.00	1554.00	2300	20231108	-22.17	1361	20230630	31.52	2300	-22.17	20231108	1361	31.52	20230630	2300	-22.17	20231108	1361	31.52	20230630	0.70	N	069330	500	70 억		100847	N	N	0	N	00	N
51	20231220	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-74	5	-4.02	941192456	526074	37.84	1803	1851	1740	2390	1288	1839	1789.09	0.71	0	-39492	1945	1891	1785	1731	1625	1919	1759	71	551	500	1250	1	1	14191091	250	6.69	1.14	12	3.71	264.00	1554.00	2300	20231108	-23.26	1361	20230630	29.68	2300	-23.26	20231108	1361	29.68	20230630	2300	-23.26	20231108	1361	29.68	20230630	0.70	N	069330	500	70 억		100847	N	N	0	N	00	N
52	20231220	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1766	-73	5	-3.97	898556372	501823	36.10	1803	1851	1740	2390	1288	1839	1790.58	0.71	0	-37306	1945	1891	1785	1731	1625	1919	1759	71	551	500	1250	1	1	14191091	251	6.69	1.14	12	3.54	264.00	1554.00	2300	20231108	-23.22	1361	20230630	29.76	2300	-23.22	20231108	1361	29.76	20230630	2300	-23.22	20231108	1361	29.76	20230630	0.70	N	069330	500	70 억		100847	N	N	0	N	00	N
53	20231220	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1769	-70	5	-3.81	847916292	473016	34.02	1803	1851	1740	2390	1288	1839	1792.57	0.71	0	-33656	1945	1891	1785	1731	1625	1919	1759	71	551	500	1250	1	1	14191091	251	6.70	1.14	12	3.33	264.00	1554.00	2300	20231108	-23.09	1361	20230630	29.98	2300	-23.09	20231108	1361	29.98	20230630	2300	-23.09	20231108	1361	29.98	20230630	0.70	N	069330	500	70 억		100847	N	N	0	N	00	N
54	20231220	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1762	-77	5	-4.19	787823651	438898	31.57	1803	1851	1740	2390	1288	1839	1795.00	0.71	0	-25795	1945	1891	1785	1731	1625	1919	1759	71	551	500	1250	1	1	14191091	250	6.67	1.13	12	3.09	264.00	1554.00	2300	20231108	-23.39	1361	20230630	29.46	2300	-23.39	20231108	1361	29.46	20230630	2300	-23.39	20231108	1361	29.46	20230630	0.70	N	069330	500	70 억		100847	N	N	0	N	00	N
55	20231220	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-59	5	-3.21	683764552	380064	27.34	1803	1851	1740	2390	1288	1839	1799.08	0.71	0	-16053	1945	1891	1785	1731	1625	1919	1759	71	551	500	1250	1	1	14191091	253	6.74	1.15	12	2.68	264.00	1554.00	2300	20231108	-22.61	1361	20230630	30.79	2300	-22.61	20231108	1361	30.79	20230630	2300	-22.61	20231108	1361	30.79	20230630	0.70	N	069330	500	70 억		100847	N	N	0	N	00	N
56	20231220	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1793	-46	5	-2.50	545081267	302383	21.75	1803	1851	1740	2390	1288	1839	1802.62	0.71	0	-25136	1945	1891	1785	1731	1625	1919	1759	71	551	500	1250	1	1	14191091	254	6.79	1.15	12	2.13	264.00	1554.00	2300	20231108	-22.04	1361	20230630	31.74	2300	-22.04	20231108	1361	31.74	20230630	2300	-22.04	20231108	1361	31.74	20230630	0.70	N	069330	500	70 억		100847	N	N	0	N	00	N
57	20231220	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1803	-36	5	-1.96	107203056	60536	4.35	1803	1803	1740	2390	1288	1839	1770.90	0.71	0	-14524	1945	1891	1785	1731	1625	1919	1759	71	551	500	1250	1	1	14191091	256	6.83	1.16	12	0.43	264.00	1554.00	2300	20231108	-21.61	1361	20230630	32.48	2300	-21.61	20231108	1361	32.48	20230630	2300	-21.61	20231108	1361	32.48	20230630	0.70	N	069330	500	70 억		100847	N	N	0	N	00	N
58	20231219	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	36	2	2.00	2383924512	1362800	27.50	1742	1839	1679	2340	1263	1803	1749.17	0.63	0	-6771	2307	2055	1898	1646	1489	1976	1567	71	537	500	1220	1	1	14191091	261	6.97	1.18	12	9.60	264.00	1554.00	2300	20231108	-20.04	1361	20230630	35.12	2300	-20.04	20231108	1361	35.12	20230630	2300	-20.04	20231108	1361	35.12	20230630	0.67	N	069330	500	70 억		89372	N	N	0	N	00	N
59	20231219	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	-11	5	-0.61	2157585289	1238587	24.99	1742	1824	1679	2340	1263	1803	1741.92	0.63	0	-5327	2307	2055	1898	1646	1489	1976	1567	71	537	500	1220	1	1	14191091	254	6.79	1.15	12	8.73	264.00	1554.00	2300	20231108	-22.09	1361	20230630	31.67	2300	-22.09	20231108	1361	31.67	20230630	2300	-22.09	20231108	1361	31.67	20230630	0.67	N	069330	500	70 억		89372	N	N	0	N	00	N
60	20231219	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1772	-31	5	-1.72	2015782228	1159319	23.39	1742	1824	1679	2340	1263	1803	1738.71	0.63	0	-7478	2307	2055	1898	1646	1489	1976	1567	71	537	500	1220	1	1	14191091	251	6.71	1.14	12	8.17	264.00	1554.00	2300	20231108	-22.96	1361	20230630	30.20	2300	-22.96	20231108	1361	30.20	20230630	2300	-22.96	20231108	1361	30.20	20230630	0.67	N	069330	500	70 억		89372	N	N	0	N	00	N
61	20231219	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1776	-27	5	-1.50	1694630792	979239	19.76	1742	1790	1679	2340	1263	1803	1730.48	0.63	0	-13951	2307	2055	1898	1646	1489	1976	1567	71	537	500	1220	1	1	14191091	252	6.73	1.14	12	6.90	264.00	1554.00	2300	20231108	-22.78	1361	20230630	30.49	2300	-22.78	20231108	1361	30.49	20230630	2300	-22.78	20231108	1361	30.49	20230630	0.67	N	069330	500	70 억		89372	N	N	0	N	00	N
62	20231219	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1721	-82	5	-4.55	1370829883	793428	16.01	1742	1790	1679	2340	1263	1803	1727.63	0.63	0	-10204	2307	2055	1898	1646	1489	1976	1567	71	537	500	1220	1	1	14191091	244	6.52	1.11	12	5.59	264.00	1554.00	2300	20231108	-25.17	1361	20230630	26.45	2300	-25.17	20231108	1361	26.45	20230630	2300	-25.17	20231108	1361	26.45	20230630	0.67	N	069330	500	70 억		89372	N	N	0	N	00	N
63	20231219	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1695	-108	5	-5.99	1111549059	643849	12.99	1742	1790	1679	2340	1263	1803	1726.29	0.63	0	-4550	2307	2055	1898	1646	1489	1976	1567	71	537	500	1220	1	1	14191091	241	6.42	1.09	12	4.54	264.00	1554.00	2300	20231108	-26.30	1361	20230630	24.54	2300	-26.30	20231108	1361	24.54	20230630	2300	-26.30	20231108	1361	24.54	20230630	0.67	N	069330	500	70 억		89372	N	N	0	N	00	N
64	20231219	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1695	-108	5	-5.99	926244154	534593	10.79	1742	1790	1695	2340	1263	1803	1732.48	0.63	0	-10269	2307	2055	1898	1646	1489	1976	1567	71	537	500	1220	1	1	14191091	241	6.42	1.09	12	3.77	264.00	1554.00	2300	20231108	-26.30	1361	20230630	24.54	2300	-26.30	20231108	1361	24.54	20230630	2300	-26.30	20231108	1361	24.54	20230630	0.67	N	069330	500	70 억		89372	N	N	0	N	00	N
65	20231219	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1761	-42	5	-2.33	286448905	164161	3.31	1742	1784	1727	2340	1263	1803	1744.57	0.63	0	-6071	2307	2055	1898	1646	1489	1976	1567	71	537	500	1220	1	1	14191091	250	6.67	1.13	12	1.16	264.00	1554.00	2300	20231108	-23.43	1361	20230630	29.39	2300	-23.43	20231108	1361	29.39	20230630	2300	-23.43	20231108	1361	29.39	20230630	0.67	N	069330	500	70 억		89372	N	N	0	N	00	N
66	20231218	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1803	-48	5	-2.59	9434090245	4931300	106.86	2065	2150	1741	2405	1296	1851	1913.13	0.66	0	-16704	2098	1974	1727	1603	1356	2036	1665	71	554	500	1250	1	1	14191091	256	6.83	1.16	12	34.75	264.00	1554.00	2300	20231108	-21.61	1361	20230630	32.48	2300	-21.61	20231108	1361	32.48	20230630	2300	-21.61	20231108	1361	32.48	20230630	0.54	N	069330	500	70 억		93136	N	N	0	N	00	N
67	20231218	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	-50	5	-2.70	9270154070	4840263	104.89	2065	2150	1741	2405	1296	1851	1915.25	0.66	0	-15042	2098	1974	1727	1603	1356	2036	1665	71	554	500	1250	1	1	14191091	256	6.82	1.16	12	34.11	264.00	1554.00	2300	20231108	-21.70	1361	20230630	32.33	2300	-21.70	20231108	1361	32.33	20230630	2300	-21.70	20231108	1361	32.33	20230630	0.54	N	069330	500	70 억		93136	N	N	0	N	00	N
68	20231218	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	-69	5	-3.73	8987832375	4682329	101.47	2065	2150	1741	2405	1296	1851	1919.55	0.66	0	-25458	2098	1974	1727	1603	1356	2036	1665	71	554	500	1250	1	1	14191091	253	6.75	1.15	12	32.99	264.00	1554.00	2300	20231108	-22.52	1361	20230630	30.93	2300	-22.52	20231108	1361	30.93	20230630	2300	-22.52	20231108	1361	30.93	20230630	0.54	N	069330	500	70 억		93136	N	N	0	N	00	N
69	20231218	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	-61	5	-3.30	8707972737	4526513	98.09	2065	2150	1741	2405	1296	1851	1923.81	0.66	0	-29214	2098	1974	1727	1603	1356	2036	1665	71	554	500	1250	1	1	14191091	254	6.78	1.15	12	31.90	264.00	1554.00	2300	20231108	-22.17	1361	20230630	31.52	2300	-22.17	20231108	1361	31.52	20230630	2300	-22.17	20231108	1361	31.52	20230630	0.54	N	069330	500	70 억		93136	N	N	0	N	00	N
70	20231218	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	-33	5	-1.78	8206661432	4246836	92.03	2065	2150	1741	2405	1296	1851	1932.46	0.66	0	5238	2098	1974	1727	1603	1356	2036	1665	71	554	500	1250	1	1	14191091	258	6.89	1.17	12	29.93	264.00	1554.00	2300	20231108	-20.96	1361	20230630	33.58	2300	-20.96	20231108	1361	33.58	20230630	2300	-20.96	20231108	1361	33.58	20230630	0.54	N	069330	500	70 억		93136	N	N	0	N	00	N
71	20231218	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1816	-35	5	-1.89	7781291510	4014754	87.00	2065	2150	1741	2405	1296	1851	1938.22	0.66	0	5491	2098	1974	1727	1603	1356	2036	1665	71	554	500	1250	1	1	14191091	258	6.88	1.17	12	28.29	264.00	1554.00	2300	20231108	-21.04	1361	20230630	33.43	2300	-21.04	20231108	1361	33.43	20230630	2300	-21.04	20231108	1361	33.43	20230630	0.54	N	069330	500	70 억		93136	N	N	0	N	00	N
72	20231218	100606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	-20	5	-1.08	6917921784	3542704	76.77	2065	2150	1741	2405	1296	1851	1952.79	0.66	0	-5327	2098	1974	1727	1603	1356	2036	1665	71	554	500	1250	1	1	14191091	260	6.94	1.18	12	24.96	264.00	1554.00	2300	20231108	-20.39	1361	20230630	34.53	2300	-20.39	20231108	1361	34.53	20230630	2300	-20.39	20231108	1361	34.53	20230630	0.54	N	069330	500	70 억		93136	N	N	0	N	00	N
73	20231218	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1986	135	2	7.29	3301032820	1604804	34.78	2065	2150	1870	2405	1296	1851	2057.25	0.66	0	-4275	2098	1974	1727	1603	1356	2036	1665	71	554	500	1250	1	1	14191091	282	7.52	1.28	12	11.31	264.00	1554.00	2300	20231108	-13.65	1361	20230630	45.92	2300	-13.65	20231108	1361	45.92	20230630	2300	-13.65	20231108	1361	45.92	20230630	0.54	N	069330	500	70 억		93136	N	N	0	N	00	N
74	20231215	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	427	1	29.99	8105169182	4611572	2858.52	1480	1851	1480	1851	997	1424	1759.31	0.88	0	-35372	1467	1445	1426	1404	1385	1456	1415	71	427	500	960	1	1	14191091	263	7.01	1.19	12	32.50	264.00	1554.00	2300	20231108	-19.52	1361	20230630	36.00	2300	-19.52	20231108	1361	36.00	20230630	2300	-19.52	20231108	1361	36.00	20230630	0.54	N	069330	500	70 억		125325	N	N	0	N	00	N
75	20231215	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	427	1	29.99	8079231119	4597559	2849.84	1480	1851	1480	1851	997	1424	1759.03	0.88	0	-35372	1467	1445	1426	1404	1385	1456	1415	71	427	500	960	1	1	14191091	263	7.01	1.19	12	32.40	264.00	1554.00	2300	20231108	-19.52	1361	20230630	36.00	2300	-19.52	20231108	1361	36.00	20230630	2300	-19.52	20231108	1361	36.00	20230630	0.54	N	069330	500	70 억		125325	N	N	0	N	00	N
76	20231215	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	427	1	29.99	8059414313	4586853	2843.20	1480	1851	1480	1851	997	1424	1758.82	0.88	0	-35190	1467	1445	1426	1404	1385	1456	1415	71	427	500	960	1	1	14191091	263	7.01	1.19	12	32.32	264.00	1554.00	2300	20231108	-19.52	1361	20230630	36.00	2300	-19.52	20231108	1361	36.00	20230630	2300	-19.52	20231108	1361	36.00	20230630	0.54	N	069330	500	70 억		125325	N	N	0	N	00	N
77	20231215	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	427	1	29.99	8040674789	4576729	2836.93	1480	1851	1480	1851	997	1424	1758.61	0.88	0	-35009	1467	1445	1426	1404	1385	1456	1415	71	427	500	960	1	1	14191091	263	7.01	1.19	12	32.25	264.00	1554.00	2300	20231108	-19.52	1361	20230630	36.00	2300	-19.52	20231108	1361	36.00	20230630	2300	-19.52	20231108	1361	36.00	20230630	0.54	N	069330	500	70 억		125325	N	N	0	N	00	N
78	20231215	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	427	1	29.99	7833710777	4464917	2767.62	1480	1851	1480	1851	997	1424	1756.29	0.88	0	-35009	1467	1445	1426	1404	1385	1456	1415	71	427	500	960	1	1	14191091	263	7.01	1.19	12	31.46	264.00	1554.00	2300	20231108	-19.52	1361	20230630	36.00	2300	-19.52	20231108	1361	36.00	20230630	2300	-19.52	20231108	1361	36.00	20230630	0.54	N	069330	500	70 억		125325	N	N	0	N	00	N
79	20231215	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	427	1	29.99	7799893007	4446647	2756.29	1480	1851	1480	1851	997	1424	1755.89	0.88	0	-35009	1467	1445	1426	1404	1385	1456	1415	71	427	500	960	1	1	14191091	263	7.01	1.19	12	31.33	264.00	1554.00	2300	20231108	-19.52	1361	20230630	36.00	2300	-19.52	20231108	1361	36.00	20230630	2300	-19.52	20231108	1361	36.00	20230630	0.54	N	069330	500	70 억		125325	N	N	0	N	00	N
80	20231215	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	427	1	29.99	7430538914	4247104	2632.61	1480	1851	1480	1851	997	1424	1751.40	0.88	0	-35009	1467	1445	1426	1404	1385	1456	1415	71	427	500	960	1	1	14191091	263	7.01	1.19	12	29.93	264.00	1554.00	2300	20231108	-19.52	1361	20230630	36.00	2300	-19.52	20231108	1361	36.00	20230630	2300	-19.52	20231108	1361	36.00	20230630	0.54	N	069330	500	70 억		125325	N	N	0	N	00	N
81	20231215	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1587	163	2	11.45	1064511174	676073	419.07	1480	1628	1480	1851	997	1424	1580.08	0.88	0	-35983	1467	1445	1426	1404	1385	1456	1415	71	427	500	960	1	1	14191091	225	6.01	1.02	12	4.76	264.00	1554.00	2300	20231108	-31.00	1361	20230630	16.61	2300	-31.00	20231108	1361	16.61	20230630	2300	-31.00	20231108	1361	16.61	20230630	0.54	N	069330	500	70 억		125325	N	N	0	N	00	N
82	20231214	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	-3	5	-0.21	202938097	143065	154.34	1422	1448	1407	1855	999	1427	1418.50	0.99	0	-13876	1451	1439	1432	1420	1413	1435	1416	71	428	500	970	1	1	14191091	202	5.39	0.92	12	1.01	264.00	1554.00	2300	20231108	-38.09	1361	20230630	4.63	2300	-38.09	20231108	1361	4.63	20230630	2300	-38.09	20231108	1361	4.63	20230630	0.54	N	069330	500	70 억		140311	N	N	0	N	00	N
83	20231214	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1411	-16	5	-1.12	183393149	129240	139.42	1422	1448	1408	1855	999	1427	1419.01	0.99	0	-13457	1451	1439	1432	1420	1413	1435	1416	71	428	500	970	1	1	14191091	200	5.34	0.91	12	0.91	264.00	1554.00	2300	20231108	-38.65	1361	20230630	3.67	2300	-38.65	20231108	1361	3.67	20230630	2300	-38.65	20231108	1361	3.67	20230630	0.54	N	069330	500	70 억		140311	N	N	0	N	00	N
84	20231214	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	-12	5	-0.84	144870989	101951	109.99	1422	1448	1411	1855	999	1427	1420.99	0.99	0	-3892	1451	1439	1432	1420	1413	1435	1416	71	428	500	970	1	1	14191091	201	5.36	0.91	12	0.72	264.00	1554.00	2300	20231108	-38.48	1361	20230630	3.97	2300	-38.48	20231108	1361	3.97	20230630	2300	-38.48	20231108	1361	3.97	20230630	0.54	N	069330	500	70 억		140311	N	N	0	N	00	N
85	20231214	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-11	5	-0.77	140113729	98591	106.36	1422	1448	1411	1855	999	1427	1421.16	0.99	0	-3601	1451	1439	1432	1420	1413	1435	1416	71	428	500	970	1	1	14191091	201	5.36	0.91	12	0.69	264.00	1554.00	2300	20231108	-38.43	1361	20230630	4.04	2300	-38.43	20231108	1361	4.04	20230630	2300	-38.43	20231108	1361	4.04	20230630	0.54	N	069330	500	70 억		140311	N	N	0	N	00	N
86	20231214	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	-4	5	-0.28	106167797	74668	80.55	1422	1448	1411	1855	999	1427	1421.86	0.99	0	9280	1451	1439	1432	1420	1413	1435	1416	71	428	500	970	1	1	14191091	202	5.39	0.92	12	0.53	264.00	1554.00	2300	20231108	-38.13	1361	20230630	4.56	2300	-38.13	20231108	1361	4.56	20230630	2300	-38.13	20231108	1361	4.56	20230630	0.54	N	069330	500	70 억		140311	N	N	0	N	00	N
87	20231214	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	1	2	0.07	92323048	64936	70.05	1422	1448	1411	1855	999	1427	1421.75	0.99	0	10598	1451	1439	1432	1420	1413	1435	1416	71	428	500	970	1	1	14191091	203	5.41	0.92	12	0.46	264.00	1554.00	2300	20231108	-37.91	1361	20230630	4.92	2300	-37.91	20231108	1361	4.92	20230630	2300	-37.91	20231108	1361	4.92	20230630	0.54	N	069330	500	70 억		140311	N	N	0	N	00	N
88	20231214	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	0	3	0.00	84431390	59399	64.08	1422	1448	1411	1855	999	1427	1421.43	0.99	0	11384	1451	1439	1432	1420	1413	1435	1416	71	428	500	970	1	1	14191091	203	5.41	0.92	12	0.42	264.00	1554.00	2300	20231108	-37.96	1361	20230630	4.85	2300	-37.96	20231108	1361	4.85	20230630	2300	-37.96	20231108	1361	4.85	20230630	0.54	N	069330	500	70 억		140311	N	N	0	N	00	N
89	20231214	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1447	20	2	1.40	26512834	18586	20.05	1422	1448	1419	1855	999	1427	1426.49	0.99	0	5254	1451	1439	1432	1420	1413	1435	1416	71	428	500	970	1	1	14191091	205	5.48	0.93	12	0.13	264.00	1554.00	2300	20231108	-37.09	1361	20230630	6.32	2300	-37.09	20231108	1361	6.32	20230630	2300	-37.09	20231108	1361	6.32	20230630	0.54	N	069330	500	70 억		140311	N	N	0	N	00	N
90	20231213	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	-17	5	-1.18	132810369	92693	93.29	1444	1444	1425	1877	1011	1444	1432.80	1.22	0	-28985	1485	1464	1447	1426	1409	1456	1418	71	433	500	980	1	1	14191091	203	5.41	0.92	12	0.65	264.00	1554.00	2300	20231108	-37.96	1361	20230630	4.85	2300	-37.96	20231108	1361	4.85	20230630	2300	-37.96	20231108	1361	4.85	20230630	0.54	N	069330	500	70 억		172829	N	N	0	N	00	N
91	20231213	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	-15	5	-1.04	113049765	78861	79.37	1444	1444	1425	1877	1011	1444	1433.53	1.22	0	-27695	1485	1464	1447	1426	1409	1456	1418	71	433	500	980	1	1	14191091	203	5.41	0.92	12	0.56	264.00	1554.00	2300	20231108	-37.87	1361	20230630	5.00	2300	-37.87	20231108	1361	5.00	20230630	2300	-37.87	20231108	1361	5.00	20230630	0.54	N	069330	500	70 억		172829	N	N	0	N	00	N
92	20231213	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1441	-3	5	-0.21	100125691	69812	70.26	1444	1444	1425	1877	1011	1444	1434.22	1.22	0	-24359	1485	1464	1447	1426	1409	1456	1418	71	433	500	980	1	1	14191091	204	5.46	0.93	12	0.49	264.00	1554.00	2300	20231108	-37.35	1361	20230630	5.88	2300	-37.35	20231108	1361	5.88	20230630	2300	-37.35	20231108	1361	5.88	20230630	0.54	N	069330	500	70 억		172829	N	N	0	N	00	N
93	20231213	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1436	-8	5	-0.55	88797122	61898	62.30	1444	1444	1425	1877	1011	1444	1434.57	1.22	0	-24816	1485	1464	1447	1426	1409	1456	1418	71	433	500	980	1	1	14191091	204	5.44	0.92	12	0.44	264.00	1554.00	2300	20231108	-37.57	1361	20230630	5.51	2300	-37.57	20231108	1361	5.51	20230630	2300	-37.57	20231108	1361	5.51	20230630	0.54	N	069330	500	70 억		172829	N	N	0	N	00	N
94	20231213	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1434	-10	5	-0.69	80845540	56351	56.72	1444	1444	1425	1877	1011	1444	1434.68	1.22	0	-24172	1485	1464	1447	1426	1409	1456	1418	71	433	500	980	1	1	14191091	204	5.43	0.92	12	0.40	264.00	1554.00	2300	20231108	-37.65	1361	20230630	5.36	2300	-37.65	20231108	1361	5.36	20230630	2300	-37.65	20231108	1361	5.36	20230630	0.54	N	069330	500	70 억		172829	N	N	0	N	00	N
95	20231213	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1436	-8	5	-0.55	76389682	53247	53.59	1444	1444	1425	1877	1011	1444	1434.63	1.22	0	-23276	1485	1464	1447	1426	1409	1456	1418	71	433	500	980	1	1	14191091	204	5.44	0.92	12	0.38	264.00	1554.00	2300	20231108	-37.57	1361	20230630	5.51	2300	-37.57	20231108	1361	5.51	20230630	2300	-37.57	20231108	1361	5.51	20230630	0.54	N	069330	500	70 억		172829	N	N	0	N	00	N
96	20231213	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1444	0	3	0.00	68921828	48038	48.35	1444	1444	1425	1877	1011	1444	1434.74	1.22	0	-23530	1485	1464	1447	1426	1409	1456	1418	71	433	500	980	1	1	14191091	205	5.47	0.93	12	0.34	264.00	1554.00	2300	20231108	-37.22	1361	20230630	6.10	2300	-37.22	20231108	1361	6.10	20230630	2300	-37.22	20231108	1361	6.10	20230630	0.54	N	069330	500	70 억		172829	N	N	0	N	00	N
97	20231213	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1431	-13	5	-0.90	17669966	12260	12.34	1444	1444	1431	1877	1011	1444	1441.27	1.22	0	-3767	1485	1464	1447	1426	1409	1456	1418	71	433	500	980	1	1	14191091	203	5.42	0.92	12	0.09	264.00	1554.00	2300	20231108	-37.78	1361	20230630	5.14	2300	-37.78	20231108	1361	5.14	20230630	2300	-37.78	20231108	1361	5.14	20230630	0.54	N	069330	500	70 억		172829	N	N	0	N	00	N
98	20231212	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1444	-15	5	-1.03	143799593	99353	57.01	1459	1468	1430	1896	1022	1459	1447.36	1.14	0	10861	1502	1480	1451	1429	1400	1491	1440	71	437	500	990	1	1	14191091	205	5.47	0.93	12	0.70	264.00	1554.00	2300	20231108	-37.22	1361	20230630	6.10	2300	-37.22	20231108	1361	6.10	20230630	2300	-37.22	20231108	1361	6.10	20230630	0.56	N	069330	500	70 억		161904	N	N	0	N	00	N
99	20231212	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1441	-18	5	-1.23	132102609	91246	52.35	1459	1468	1430	1896	1022	1459	1447.76	1.14	0	10861	1502	1480	1451	1429	1400	1491	1440	71	437	500	990	1	1	14191091	204	5.46	0.93	12	0.64	264.00	1554.00	2300	20231108	-37.35	1361	20230630	5.88	2300	-37.35	20231108	1361	5.88	20230630	2300	-37.35	20231108	1361	5.88	20230630	0.56	N	069330	500	70 억		161904	N	N	0	N	00	N
100	20231212	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1449	-10	5	-0.69	126559852	87407	50.15	1459	1468	1430	1896	1022	1459	1447.94	1.14	0	10722	1502	1480	1451	1429	1400	1491	1440	71	437	500	990	1	1	14191091	206	5.49	0.93	12	0.62	264.00	1554.00	2300	20231108	-37.00	1361	20230630	6.47	2300	-37.00	20231108	1361	6.47	20230630	2300	-37.00	20231108	1361	6.47	20230630	0.56	N	069330	500	70 억		161904	N	N	0	N	00	N
101	20231212	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1445	-14	5	-0.96	106611203	73598	42.23	1459	1468	1430	1896	1022	1459	1448.56	1.14	0	10988	1502	1480	1451	1429	1400	1491	1440	71	437	500	990	1	1	14191091	205	5.47	0.93	12	0.52	264.00	1554.00	2300	20231108	-37.17	1361	20230630	6.17	2300	-37.17	20231108	1361	6.17	20230630	2300	-37.17	20231108	1361	6.17	20230630	0.56	N	069330	500	70 억		161904	N	N	0	N	00	N
102	20231212	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1446	-13	5	-0.89	94014557	64868	37.22	1459	1468	1430	1896	1022	1459	1449.32	1.14	0	11889	1502	1480	1451	1429	1400	1491	1440	71	437	500	990	1	1	14191091	205	5.48	0.93	12	0.46	264.00	1554.00	2300	20231108	-37.13	1361	20230630	6.25	2300	-37.13	20231108	1361	6.25	20230630	2300	-37.13	20231108	1361	6.25	20230630	0.56	N	069330	500	70 억		161904	N	N	0	N	00	N
103	20231212	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	-11	5	-0.75	90813888	62650	35.95	1459	1468	1430	1896	1022	1459	1449.54	1.14	0	11356	1502	1480	1451	1429	1400	1491	1440	71	437	500	990	1	1	14191091	205	5.48	0.93	12	0.44	264.00	1554.00	2300	20231108	-37.04	1361	20230630	6.39	2300	-37.04	20231108	1361	6.39	20230630	2300	-37.04	20231108	1361	6.39	20230630	0.56	N	069330	500	70 억		161904	N	N	0	N	00	N
104	20231212	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1445	-14	5	-0.96	80670533	55635	31.92	1459	1468	1430	1896	1022	1459	1450.00	1.14	0	10281	1502	1480	1451	1429	1400	1491	1440	71	437	500	990	1	1	14191091	205	5.47	0.93	12	0.39	264.00	1554.00	2300	20231108	-37.17	1361	20230630	6.17	2300	-37.17	20231108	1361	6.17	20230630	2300	-37.17	20231108	1361	6.17	20230630	0.56	N	069330	500	70 억		161904	N	N	0	N	00	N
105	20231212	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	-6	5	-0.41	51373809	35268	20.24	1459	1468	1445	1896	1022	1459	1456.67	1.14	0	3330	1502	1480	1451	1429	1400	1491	1440	71	437	500	990	1	1	14191091	206	5.50	0.94	12	0.25	264.00	1554.00	2300	20231108	-36.83	1361	20230630	6.76	2300	-36.83	20231108	1361	6.76	20230630	2300	-36.83	20231108	1361	6.76	20230630	0.56	N	069330	500	70 억		161904	N	N	0	N	00	N
106	20231211	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	37	2	2.60	251605527	174218	165.77	1422	1473	1422	1848	996	1422	1444.22	0.95	-13830	16581	1458	1440	1425	1407	1392	1449	1416	71	426	500	960	1	1	14191091	207	5.53	0.94	12	1.23	264.00	1554.00	2300	20231108	-36.57	1361	20230630	7.20	2300	-36.57	20231108	1361	7.20	20230630	2300	-36.57	20231108	1361	7.20	20230630	0.56	N	069330	500	70 억		134518	N	N	0	N	00	N
107	20231211	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	31	2	2.18	243144202	168401	160.23	1422	1473	1422	1848	996	1422	1443.87	0.95	-13830	16535	1458	1440	1425	1407	1392	1449	1416	71	426	500	960	1	1	14191091	206	5.50	0.94	12	1.19	264.00	1554.00	2300	20231108	-36.83	1361	20230630	6.76	2300	-36.83	20231108	1361	6.76	20230630	2300	-36.83	20231108	1361	6.76	20230630	0.56	N	069330	500	70 억		134518	N	N	0	N	00	N
108	20231211	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1437	15	2	1.05	226250931	156755	149.15	1422	1473	1422	1848	996	1422	1443.37	0.95	-13830	18240	1458	1440	1425	1407	1392	1449	1416	71	426	500	960	1	1	14191091	204	5.44	0.92	12	1.10	264.00	1554.00	2300	20231108	-37.52	1361	20230630	5.58	2300	-37.52	20231108	1361	5.58	20230630	2300	-37.52	20231108	1361	5.58	20230630	0.56	N	069330	500	70 억		134518	N	N	0	N	00	N
109	20231211	130549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1447	25	2	1.76	205807848	142575	135.66	1422	1473	1422	1848	996	1422	1443.54	0.95	-13830	19110	1458	1440	1425	1407	1392	1449	1416	71	426	500	960	1	1	14191091	205	5.48	0.93	12	1.00	264.00	1554.00	2300	20231108	-37.09	1361	20230630	6.32	2300	-37.09	20231108	1361	6.32	20230630	2300	-37.09	20231108	1361	6.32	20230630	0.56	N	069330	500	70 억		134518	N	N	0	N	00	N
110	20231211	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	41	2	2.88	177015749	122760	116.80	1422	1473	1422	1848	996	1422	1442.00	0.95	-13830	18854	1458	1440	1425	1407	1392	1449	1416	71	426	500	960	1	1	14191091	208	5.54	0.94	12	0.87	264.00	1554.00	2300	20231108	-36.39	1361	20230630	7.49	2300	-36.39	20231108	1361	7.49	20230630	2300	-36.39	20231108	1361	7.49	20230630	0.56	N	069330	500	70 억		134518	N	N	0	N	00	N
111	20231211	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1445	23	2	1.62	107205553	74925	71.29	1422	1449	1422	1848	996	1422	1430.86	0.95	-13830	17205	1458	1440	1425	1407	1392	1449	1416	71	426	500	960	1	1	14191091	205	5.47	0.93	12	0.53	264.00	1554.00	2300	20231108	-37.17	1361	20230630	6.17	2300	-37.17	20231108	1361	6.17	20230630	2300	-37.17	20231108	1361	6.17	20230630	0.56	N	069330	500	70 억		134518	N	N	0	N	00	N
112	20231211	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1441	19	2	1.34	89749471	62832	59.78	1422	1445	1422	1848	996	1422	1428.42	0.95	-13830	11291	1458	1440	1425	1407	1392	1449	1416	71	426	500	960	1	1	14191091	204	5.46	0.93	12	0.44	264.00	1554.00	2300	20231108	-37.35	1361	20230630	5.88	2300	-37.35	20231108	1361	5.88	20230630	2300	-37.35	20231108	1361	5.88	20230630	0.56	N	069330	500	70 억		134518	N	N	0	N	00	N
113	20231211	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	8	2	0.56	37227395	26151	24.88	1422	1443	1422	1848	996	1422	1423.57	0.95	-13830	1622	1458	1440	1425	1407	1392	1449	1416	71	426	500	960	1	1	14191091	203	5.42	0.92	12	0.18	264.00	1554.00	2300	20231108	-37.83	1361	20230630	5.07	2300	-37.83	20231108	1361	5.07	20230630	2300	-37.83	20231108	1361	5.07	20230630	0.56	N	069330	500	70 억		134518	N	N	0	N	00	N
114	20231208	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1422	2	2	0.14	149464163	105091	68.48	1420	1443	1410	1846	994	1420	1422.25	0.95	0	14169	1468	1444	1422	1398	1376	1456	1410	71	426	500	960	1	1	14191091	202	5.39	0.92	12	0.74	264.00	1554.00	2300	20231108	-38.17	1361	20230630	4.48	2300	-38.17	20231108	1361	4.48	20230630	2300	-38.17	20231108	1361	4.48	20230630	0.55	N	069330	500	70 억		134518	N	N	0	N	00	N
115	20231208	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	10	2	0.70	128168270	90143	58.74	1420	1443	1410	1846	994	1420	1421.83	0.95	0	11558	1468	1444	1422	1398	1376	1456	1410	71	426	500	960	1	1	14191091	203	5.42	0.92	12	0.64	264.00	1554.00	2300	20231108	-37.83	1361	20230630	5.07	2300	-37.83	20231108	1361	5.07	20230630	2300	-37.83	20231108	1361	5.07	20230630	0.55	N	069330	500	70 억		134518	N	N	0	N	00	N
116	20231208	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1431	11	2	0.77	116636236	82072	53.48	1420	1443	1410	1846	994	1420	1421.15	0.95	0	10179	1468	1444	1422	1398	1376	1456	1410	71	426	500	960	1	1	14191091	203	5.42	0.92	12	0.58	264.00	1554.00	2300	20231108	-37.78	1361	20230630	5.14	2300	-37.78	20231108	1361	5.14	20230630	2300	-37.78	20231108	1361	5.14	20230630	0.55	N	069330	500	70 억		134518	N	N	0	N	00	N
117	20231208	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	13	2	0.92	85678998	60413	39.37	1420	1443	1410	1846	994	1420	1418.22	0.95	0	7130	1468	1444	1422	1398	1376	1456	1410	71	426	500	960	1	1	14191091	203	5.43	0.92	12	0.43	264.00	1554.00	2300	20231108	-37.70	1361	20230630	5.29	2300	-37.70	20231108	1361	5.29	20230630	2300	-37.70	20231108	1361	5.29	20230630	0.55	N	069330	500	70 억		134518	N	N	0	N	00	N
118	20231208	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1422	2	2	0.14	84194135	59373	38.69	1420	1443	1410	1846	994	1420	1418.05	0.95	0	6964	1468	1444	1422	1398	1376	1456	1410	71	426	500	960	1	1	14191091	202	5.39	0.92	12	0.42	264.00	1554.00	2300	20231108	-38.17	1361	20230630	4.48	2300	-38.17	20231108	1361	4.48	20230630	2300	-38.17	20231108	1361	4.48	20230630	0.55	N	069330	500	70 억		134518	N	N	0	N	00	N
119	20231208	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-8	5	-0.56	66628709	46998	30.62	1420	1434	1410	1846	994	1420	1417.69	0.95	0	5343	1468	1444	1422	1398	1376	1456	1410	71	426	500	960	1	1	14191091	200	5.35	0.91	12	0.33	264.00	1554.00	2300	20231108	-38.61	1361	20230630	3.75	2300	-38.61	20231108	1361	3.75	20230630	2300	-38.61	20231108	1361	3.75	20230630	0.55	N	069330	500	70 억		134518	N	N	0	N	00	N
120	20231208	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	-2	5	-0.14	50924255	35892	23.39	1420	1434	1410	1846	994	1420	1418.82	0.95	0	5508	1468	1444	1422	1398	1376	1456	1410	71	426	500	960	1	1	14191091	201	5.37	0.91	12	0.25	264.00	1554.00	2300	20231108	-38.35	1361	20230630	4.19	2300	-38.35	20231108	1361	4.19	20230630	2300	-38.35	20231108	1361	4.19	20230630	0.55	N	069330	500	70 억		134518	N	N	0	N	00	N
121	20231208	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-3	5	-0.21	18514819	13047	8.50	1420	1420	1413	1846	994	1420	1419.09	0.95	0	-4396	1468	1444	1422	1398	1376	1456	1410	71	426	500	960	1	1	14191091	201	5.37	0.91	12	0.09	264.00	1554.00	2300	20231108	-38.39	1361	20230630	4.11	2300	-38.39	20231108	1361	4.11	20230630	2300	-38.39	20231108	1361	4.11	20230630	0.55	N	069330	500	70 억		134518	N	N	0	N	00	N
122	20231207	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	4	2	0.28	217368520	153334	62.09	1416	1446	1400	1840	992	1416	1417.63	1.00	0	-7949	1431	1423	1412	1404	1393	1418	1399	71	424	500	960	1	1	14191091	202	5.38	0.91	12	1.08	264.00	1554.00	2300	20231108	-38.26	1361	20230630	4.34	2300	-38.26	20231108	1361	4.34	20230630	2300	-38.26	20231108	1361	4.34	20230630	0.55	N	069330	500	70 억		141359	N	N	0	N	00	N
123	20231207	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	2	2	0.14	211639878	149284	60.45	1416	1446	1400	1840	992	1416	1417.72	1.00	0	-8592	1431	1423	1412	1404	1393	1418	1399	71	424	500	960	1	1	14191091	201	5.37	0.91	12	1.05	264.00	1554.00	2300	20231108	-38.35	1361	20230630	4.19	2300	-38.35	20231108	1361	4.19	20230630	2300	-38.35	20231108	1361	4.19	20230630	0.55	N	069330	500	70 억		141359	N	N	0	N	00	N
124	20231207	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	7	2	0.49	185932898	131111	53.10	1416	1446	1400	1840	992	1416	1418.16	1.00	0	-11096	1431	1423	1412	1404	1393	1418	1399	71	424	500	960	1	1	14191091	202	5.39	0.92	12	0.92	264.00	1554.00	2300	20231108	-38.13	1361	20230630	4.56	2300	-38.13	20231108	1361	4.56	20230630	2300	-38.13	20231108	1361	4.56	20230630	0.55	N	069330	500	70 억		141359	N	N	0	N	00	N
125	20231207	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	2	2	0.14	144657366	102410	41.47	1416	1430	1400	1840	992	1416	1412.48	1.00	0	-11958	1431	1423	1412	1404	1393	1418	1399	71	424	500	960	1	1	14191091	201	5.37	0.91	12	0.72	264.00	1554.00	2300	20231108	-38.35	1361	20230630	4.19	2300	-38.35	20231108	1361	4.19	20230630	2300	-38.35	20231108	1361	4.19	20230630	0.55	N	069330	500	70 억		141359	N	N	0	N	00	N
126	20231207	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	2	2	0.14	140265723	99313	40.22	1416	1430	1400	1840	992	1416	1412.30	1.00	0	-13268	1431	1423	1412	1404	1393	1418	1399	71	424	500	960	1	1	14191091	201	5.37	0.91	12	0.70	264.00	1554.00	2300	20231108	-38.35	1361	20230630	4.19	2300	-38.35	20231108	1361	4.19	20230630	2300	-38.35	20231108	1361	4.19	20230630	0.55	N	069330	500	70 억		141359	N	N	0	N	00	N
127	20231207	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-6	5	-0.42	126289683	89413	36.21	1416	1430	1400	1840	992	1416	1412.37	1.00	0	-14941	1431	1423	1412	1404	1393	1418	1399	71	424	500	960	1	1	14191091	200	5.34	0.91	12	0.63	264.00	1554.00	2300	20231108	-38.70	1361	20230630	3.60	2300	-38.70	20231108	1361	3.60	20230630	2300	-38.70	20231108	1361	3.60	20230630	0.55	N	069330	500	70 억		141359	N	N	0	N	00	N
128	20231207	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-10	5	-0.71	97336057	68807	27.86	1416	1430	1406	1840	992	1416	1414.59	1.00	0	-7968	1431	1423	1412	1404	1393	1418	1399	71	424	500	960	1	1	14191091	200	5.33	0.90	12	0.48	264.00	1554.00	2300	20231108	-38.87	1361	20230630	3.31	2300	-38.87	20231108	1361	3.31	20230630	2300	-38.87	20231108	1361	3.31	20230630	0.55	N	069330	500	70 억		141359	N	N	0	N	00	N
129	20231207	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	2	2	0.14	56567202	39918	16.17	1416	1430	1409	1840	992	1416	1417.13	1.00	0	-280	1431	1423	1412	1404	1393	1418	1399	71	424	500	960	1	1	14191091	201	5.37	0.91	12	0.28	264.00	1554.00	2300	20231108	-38.35	1361	20230630	4.19	2300	-38.35	20231108	1361	4.19	20230630	2300	-38.35	20231108	1361	4.19	20230630	0.55	N	069330	500	70 억		141359	N	N	0	N	00	N
130	20231206	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-4	5	-0.28	308093789	218363	116.70	1420	1420	1401	1846	994	1420	1410.92	0.94	0	5083	1469	1444	1427	1402	1385	1436	1394	71	426	500	960	1	1	14191091	201	5.36	0.91	12	1.54	264.00	1554.00	2300	20231108	-38.43	1361	20230630	4.04	2300	-38.43	20231108	1361	4.04	20230630	2300	-38.43	20231108	1361	4.04	20230630	0.53	N	069330	500	70 억		132947	N	N	0	N	00	N
131	20231206	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-12	5	-0.85	269310151	190910	102.03	1420	1420	1401	1846	994	1420	1410.67	0.94	0	6156	1469	1444	1427	1402	1385	1436	1394	71	426	500	960	1	1	14191091	200	5.33	0.91	12	1.35	264.00	1554.00	2300	20231108	-38.78	1361	20230630	3.45	2300	-38.78	20231108	1361	3.45	20230630	2300	-38.78	20231108	1361	3.45	20230630	0.53	N	069330	500	70 억		132947	N	N	0	N	00	N
132	20231206	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-10	5	-0.70	227668578	161279	86.20	1420	1420	1406	1846	994	1420	1411.64	0.94	0	20509	1469	1444	1427	1402	1385	1436	1394	71	426	500	960	1	1	14191091	200	5.34	0.91	12	1.14	264.00	1554.00	2300	20231108	-38.70	1361	20230630	3.60	2300	-38.70	20231108	1361	3.60	20230630	2300	-38.70	20231108	1361	3.60	20230630	0.53	N	069330	500	70 억		132947	N	N	0	N	00	N
133	20231206	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	-7	5	-0.49	196938432	139459	74.53	1420	1420	1406	1846	994	1420	1412.16	0.94	0	22164	1469	1444	1427	1402	1385	1436	1394	71	426	500	960	1	1	14191091	201	5.35	0.91	12	0.98	264.00	1554.00	2300	20231108	-38.57	1361	20230630	3.82	2300	-38.57	20231108	1361	3.82	20230630	2300	-38.57	20231108	1361	3.82	20230630	0.53	N	069330	500	70 억		132947	N	N	0	N	00	N
134	20231206	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	-6	5	-0.42	159960565	113231	60.52	1420	1420	1406	1846	994	1420	1412.69	0.94	0	25469	1469	1444	1427	1402	1385	1436	1394	71	426	500	960	1	1	14191091	201	5.36	0.91	12	0.80	264.00	1554.00	2300	20231108	-38.52	1361	20230630	3.89	2300	-38.52	20231108	1361	3.89	20230630	2300	-38.52	20231108	1361	3.89	20230630	0.53	N	069330	500	70 억		132947	N	N	0	N	00	N
135	20231206	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	-7	5	-0.49	125953272	89182	47.66	1420	1420	1406	1846	994	1420	1412.32	0.94	0	22542	1469	1444	1427	1402	1385	1436	1394	71	426	500	960	1	1	14191091	201	5.35	0.91	12	0.63	264.00	1554.00	2300	20231108	-38.57	1361	20230630	3.82	2300	-38.57	20231108	1361	3.82	20230630	2300	-38.57	20231108	1361	3.82	20230630	0.53	N	069330	500	70 억		132947	N	N	0	N	00	N
136	20231206	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-4	5	-0.28	75922849	53766	28.74	1420	1420	1406	1846	994	1420	1412.10	0.94	0	12030	1469	1444	1427	1402	1385	1436	1394	71	426	500	960	1	1	14191091	201	5.36	0.91	12	0.38	264.00	1554.00	2300	20231108	-38.43	1361	20230630	4.04	2300	-38.43	20231108	1361	4.04	20230630	2300	-38.43	20231108	1361	4.04	20230630	0.53	N	069330	500	70 억		132947	N	N	0	N	00	N
137	20231206	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	-11	5	-0.77	24118458	17040	9.11	1420	1420	1406	1846	994	1420	1415.40	0.94	0	-758	1469	1444	1427	1402	1385	1436	1394	71	426	500	960	1	1	14191091	200	5.34	0.91	12	0.12	264.00	1554.00	2300	20231108	-38.74	1361	20230630	3.53	2300	-38.74	20231108	1361	3.53	20230630	2300	-38.74	20231108	1361	3.53	20230630	0.53	N	069330	500	70 억		132947	N	N	0	N	00	N
138	20231205	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	-21	5	-1.46	266145727	186030	75.68	1441	1452	1410	1873	1009	1441	1430.69	1.25	0	-45624	1499	1470	1455	1426	1411	1462	1418	71	432	500	970	1	1	14191091	202	5.38	0.91	12	1.31	264.00	1554.00	2300	20231108	-38.26	1361	20230630	4.34	2300	-38.26	20231108	1361	4.34	20230630	2300	-38.26	20231108	1361	4.34	20230630	0.50	N	069330	500	70 억		176928	N	N	0	N	00	N
139	20231205	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1411	-30	5	-2.08	254313049	177661	72.28	1441	1452	1410	1873	1009	1441	1431.45	1.25	0	-45737	1499	1470	1455	1426	1411	1462	1418	71	432	500	970	1	1	14191091	200	5.34	0.91	12	1.25	264.00	1554.00	2300	20231108	-38.65	1361	20230630	3.67	2300	-38.65	20231108	1361	3.67	20230630	2300	-38.65	20231108	1361	3.67	20230630	0.50	N	069330	500	70 억		176928	N	N	0	N	00	N
140	20231205	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-29	5	-2.01	228205571	159183	64.76	1441	1452	1412	1873	1009	1441	1433.61	1.25	0	-42445	1499	1470	1455	1426	1411	1462	1418	71	432	500	970	1	1	14191091	200	5.35	0.91	12	1.12	264.00	1554.00	2300	20231108	-38.61	1361	20230630	3.75	2300	-38.61	20231108	1361	3.75	20230630	2300	-38.61	20231108	1361	3.75	20230630	0.50	N	069330	500	70 억		176928	N	N	0	N	00	N
141	20231205	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	-20	5	-1.39	184957785	128635	52.33	1441	1452	1420	1873	1009	1441	1437.85	1.25	0	-41877	1499	1470	1455	1426	1411	1462	1418	71	432	500	970	1	1	14191091	202	5.38	0.91	12	0.91	264.00	1554.00	2300	20231108	-38.22	1361	20230630	4.41	2300	-38.22	20231108	1361	4.41	20230630	2300	-38.22	20231108	1361	4.41	20230630	0.50	N	069330	500	70 억		176928	N	N	0	N	00	N
142	20231205	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	-13	5	-0.90	168121522	116812	47.52	1441	1452	1427	1873	1009	1441	1439.25	1.25	0	-32358	1499	1470	1455	1426	1411	1462	1418	71	432	500	970	1	1	14191091	203	5.41	0.92	12	0.82	264.00	1554.00	2300	20231108	-37.91	1361	20230630	4.92	2300	-37.91	20231108	1361	4.92	20230630	2300	-37.91	20231108	1361	4.92	20230630	0.50	N	069330	500	70 억		176928	N	N	0	N	00	N
143	20231205	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1439	-2	5	-0.14	139686520	96955	39.45	1441	1452	1436	1873	1009	1441	1440.74	1.25	0	-22553	1499	1470	1455	1426	1411	1462	1418	71	432	500	970	1	1	14191091	204	5.45	0.93	12	0.68	264.00	1554.00	2300	20231108	-37.43	1361	20230630	5.73	2300	-37.43	20231108	1361	5.73	20230630	2300	-37.43	20231108	1361	5.73	20230630	0.50	N	069330	500	70 억		176928	N	N	0	N	00	N
144	20231205	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1438	-3	5	-0.21	94216829	65360	26.59	1441	1452	1438	1873	1009	1441	1441.51	1.25	0	-14491	1499	1470	1455	1426	1411	1462	1418	71	432	500	970	1	1	14191091	204	5.45	0.93	12	0.46	264.00	1554.00	2300	20231108	-37.48	1361	20230630	5.66	2300	-37.48	20231108	1361	5.66	20230630	2300	-37.48	20231108	1361	5.66	20230630	0.50	N	069330	500	70 억		176928	N	N	0	N	00	N
145	20231205	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1449	8	2	0.56	44788020	31057	12.64	1441	1452	1441	1873	1009	1441	1442.12	1.25	0	-7160	1499	1470	1455	1426	1411	1462	1418	71	432	500	970	1	1	14191091	206	5.49	0.93	12	0.22	264.00	1554.00	2300	20231108	-37.00	1361	20230630	6.47	2300	-37.00	20231108	1361	6.47	20230630	2300	-37.00	20231108	1361	6.47	20230630	0.50	N	069330	500	70 억		176928	N	N	0	N	00	N
146	20231204	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1441	-44	5	-2.96	355333805	244174	89.19	1484	1484	1440	1930	1040	1485	1455.25	1.53	0	-39775	1581	1533	1507	1459	1433	1520	1446	71	445	500	1000	1	1	14191091	204	5.46	0.93	12	1.72	264.00	1554.00	2300	20231108	-37.35	1361	20230630	5.88	2300	-37.35	20231108	1361	5.88	20230630	2300	-37.35	20231108	1361	5.88	20230630	0.50	N	069330	500	70 억		216611	N	N	0	N	00	N
147	20231204	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1443	-42	5	-2.83	336569075	231157	84.44	1484	1484	1440	1930	1040	1485	1456.02	1.53	0	-35186	1581	1533	1507	1459	1433	1520	1446	71	445	500	1000	1	1	14191091	205	5.47	0.93	12	1.63	264.00	1554.00	2300	20231108	-37.26	1361	20230630	6.02	2300	-37.26	20231108	1361	6.02	20230630	2300	-37.26	20231108	1361	6.02	20230630	0.50	N	069330	500	70 억		216611	N	N	0	N	00	N
148	20231204	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1444	-41	5	-2.76	311338688	213683	78.05	1484	1484	1440	1930	1040	1485	1457.01	1.53	0	-32975	1581	1533	1507	1459	1433	1520	1446	71	445	500	1000	1	1	14191091	205	5.47	0.93	12	1.51	264.00	1554.00	2300	20231108	-37.22	1361	20230630	6.10	2300	-37.22	20231108	1361	6.10	20230630	2300	-37.22	20231108	1361	6.10	20230630	0.50	N	069330	500	70 억		216611	N	N	0	N	00	N
149	20231204	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	-37	5	-2.49	274181515	187962	68.66	1484	1484	1440	1930	1040	1485	1458.71	1.53	0	-32665	1581	1533	1507	1459	1433	1520	1446	71	445	500	1000	1	1	14191091	205	5.48	0.93	12	1.32	264.00	1554.00	2300	20231108	-37.04	1361	20230630	6.39	2300	-37.04	20231108	1361	6.39	20230630	2300	-37.04	20231108	1361	6.39	20230630	0.50	N	069330	500	70 억		216611	N	N	0	N	00	N
150	20231204	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1462	-23	5	-1.55	219978061	150626	55.02	1484	1484	1440	1930	1040	1485	1460.43	1.53	0	-31431	1581	1533	1507	1459	1433	1520	1446	71	445	500	1000	1	1	14191091	207	5.54	0.94	12	1.06	264.00	1554.00	2300	20231108	-36.43	1361	20230630	7.42	2300	-36.43	20231108	1361	7.42	20230630	2300	-36.43	20231108	1361	7.42	20230630	0.50	N	069330	500	70 억		216611	N	N	0	N	00	N
151	20231204	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-31	5	-2.09	200916944	137535	50.24	1484	1484	1440	1930	1040	1485	1460.84	1.53	0	-38820	1581	1533	1507	1459	1433	1520	1446	71	445	500	1000	1	1	14191091	206	5.51	0.94	12	0.97	264.00	1554.00	2300	20231108	-36.78	1361	20230630	6.83	2300	-36.78	20231108	1361	6.83	20230630	2300	-36.78	20231108	1361	6.83	20230630	0.50	N	069330	500	70 억		216611	N	N	0	N	00	N
152	20231204	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-31	5	-2.09	178480740	122089	44.60	1484	1484	1440	1930	1040	1485	1461.89	1.53	0	-40223	1581	1533	1507	1459	1433	1520	1446	71	445	500	1000	1	1	14191091	206	5.51	0.94	12	0.86	264.00	1554.00	2300	20231108	-36.78	1361	20230630	6.83	2300	-36.78	20231108	1361	6.83	20230630	2300	-36.78	20231108	1361	6.83	20230630	0.50	N	069330	500	70 억		216611	N	N	0	N	00	N
153	20231204	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	-37	5	-2.49	118112642	80593	29.44	1484	1484	1440	1930	1040	1485	1465.54	1.53	0	-45116	1581	1533	1507	1459	1433	1520	1446	71	445	500	1000	1	1	14191091	205	5.48	0.93	12	0.57	264.00	1554.00	2300	20231108	-37.04	1361	20230630	6.39	2300	-37.04	20231108	1361	6.39	20230630	2300	-37.04	20231108	1361	6.39	20230630	0.50	N	069330	500	70 억		216611	N	N	0	N	00	N
154	20231201	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1485	-71	5	-4.56	408504470	272770	210.78	1555	1555	1481	2020	1090	1556	1497.72	1.85	0	-47148	1602	1578	1546	1522	1490	1591	1535	71	464	500	1050	1	1	14191091	211	5.62	0.96	12	1.92	264.00	1554.00	2300	20231108	-35.43	1361	20230630	9.11	2300	-35.43	20231108	1361	9.11	20230630	2300	-35.43	20231108	1361	9.11	20230630	0.50	N	069330	500	70 억		262449	N	N	0	N	00	N
155	20231201	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	-72	5	-4.63	369673083	246605	190.56	1555	1555	1481	2020	1090	1556	1499.00	1.85	0	-41325	1602	1578	1546	1522	1490	1591	1535	71	464	500	1050	1	1	14191091	211	5.62	0.95	12	1.74	264.00	1554.00	2300	20231108	-35.48	1361	20230630	9.04	2300	-35.48	20231108	1361	9.04	20230630	2300	-35.48	20231108	1361	9.04	20230630	0.50	N	069330	500	70 억		262449	N	N	0	N	00	N
156	20231201	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-68	5	-4.37	337557207	224985	173.86	1555	1555	1481	2020	1090	1556	1500.30	1.85	0	-38728	1602	1578	1546	1522	1490	1591	1535	71	464	500	1050	1	1	14191091	211	5.64	0.96	12	1.59	264.00	1554.00	2300	20231108	-35.30	1361	20230630	9.33	2300	-35.30	20231108	1361	9.33	20230630	2300	-35.30	20231108	1361	9.33	20230630	0.50	N	069330	500	70 억		262449	N	N	0	N	00	N
157	20231201	130525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	-63	5	-4.05	307881649	205025	158.43	1555	1555	1481	2020	1090	1556	1501.62	1.85	0	-33001	1602	1578	1546	1522	1490	1591	1535	71	464	500	1050	1	1	14191091	212	5.66	0.96	12	1.44	264.00	1554.00	2300	20231108	-35.09	1361	20230630	9.70	2300	-35.09	20231108	1361	9.70	20230630	2300	-35.09	20231108	1361	9.70	20230630	0.50	N	069330	500	70 억		262449	N	N	0	N	00	N
158	20231201	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1485	-71	5	-4.56	273114798	181603	140.33	1555	1555	1482	2020	1090	1556	1503.85	1.85	0	-20117	1602	1578	1546	1522	1490	1591	1535	71	464	500	1050	1	1	14191091	211	5.62	0.96	12	1.28	264.00	1554.00	2300	20231108	-35.43	1361	20230630	9.11	2300	-35.43	20231108	1361	9.11	20230630	2300	-35.43	20231108	1361	9.11	20230630	0.50	N	069330	500	70 억		262449	N	N	0	N	00	N
159	20231201	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	-54	5	-3.47	196543226	130175	100.59	1555	1555	1487	2020	1090	1556	1509.76	1.85	0	-19480	1602	1578	1546	1522	1490	1591	1535	71	464	500	1050	1	1	14191091	213	5.69	0.97	12	0.92	264.00	1554.00	2300	20231108	-34.70	1361	20230630	10.36	2300	-34.70	20231108	1361	10.36	20230630	2300	-34.70	20231108	1361	10.36	20230630	0.50	N	069330	500	70 억		262449	N	N	0	N	00	N
160	20231201	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	-61	5	-3.92	148202274	97889	75.64	1555	1555	1487	2020	1090	1556	1513.88	1.85	0	-18078	1602	1578	1546	1522	1490	1591	1535	71	464	500	1050	1	1	14191091	212	5.66	0.96	12	0.69	264.00	1554.00	2300	20231108	-35.00	1361	20230630	9.85	2300	-35.00	20231108	1361	9.85	20230630	2300	-35.00	20231108	1361	9.85	20230630	0.50	N	069330	500	70 억		262449	N	N	0	N	00	N
161	20231201	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1545	-11	5	-0.71	47127788	30373	23.47	1555	1555	1530	2020	1090	1556	1551.60	1.85	0	-6724	1602	1578	1546	1522	1490	1591	1535	71	464	500	1050	1	1	14191091	219	5.85	0.99	12	0.21	264.00	1554.00	2300	20231108	-32.83	1361	20230630	13.52	2300	-32.83	20231108	1361	13.52	20230630	2300	-32.83	20231108	1361	13.52	20230630	0.50	N	069330	500	70 억		262449	N	N	0	N	00	N