KissMeData/092300/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	160803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	70	2	1.72	154683410	37948	85.59	4080	4130	4025	5270	2845	4060	4075.08	1.66	6510	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		309696	N	N	0	N	00	N
3	20231229	150758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	70	2	1.72	154683410	37948	85.59	4080	4130	4025	5270	2845	4060	4075.08	1.66	6510	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		309696	N	N	0	N	00	N
4	20231229	140757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	70	2	1.72	154683410	37948	85.59	4080	4130	4025	5270	2845	4060	4075.08	1.66	6510	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		309696	N	N	0	N	00	N
5	20231229	130758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	70	2	1.72	154683410	37948	85.59	4080	4130	4025	5270	2845	4060	4075.08	1.66	6510	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		309696	N	N	0	N	00	N
6	20231229	120759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	70	2	1.72	154683410	37948	85.59	4080	4130	4025	5270	2845	4060	4075.08	1.66	6510	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		309696	N	N	0	N	00	N
7	20231229	110725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	70	2	1.72	154683410	37948	85.59	4080	4130	4025	5270	2845	4060	4075.08	1.66	6510	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		309696	N	N	0	N	00	N
8	20231229	100732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	70	2	1.72	154683410	37948	85.59	4080	4130	4025	5270	2845	4060	4075.08	1.66	6510	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		309696	N	N	0	N	00	N
9	20231229	090733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	70	2	1.72	154683410	37948	85.59	4080	4130	4025	5270	2845	4060	4075.08	1.66	6510	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		309696	N	N	0	N	00	N
10	20231228	160724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	70	2	1.72	152577485	37438	84.44	4080	4130	4025	5270	2845	4060	4075.08	1.62	0	6463	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	771	16.52	0.82	12	0.20	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.17	N	092300	500	93 억		303186	N	N	0	N	00	N
11	20231228	150731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4100	40	2	0.99	132143350	32480	73.25	4080	4120	4025	5270	2845	4060	4068.45	1.62	0	6082	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	766	16.40	0.82	12	0.17	250.00	5012.00	6850	20230413	-40.15	3570	20231024	14.85	6850	-40.15	20230413	3570	14.85	20231024	6850	-40.15	20230413	3570	14.85	20231024	3.17	N	092300	500	93 억		303186	N	N	0	N	00	N
12	20231228	140723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	15	2	0.37	103190115	25400	57.29	4080	4090	4025	5270	2845	4060	4062.60	1.62	0	2234	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	761	16.30	0.81	12	0.14	250.00	5012.00	6850	20230413	-40.51	3570	20231024	14.15	6850	-40.51	20230413	3570	14.15	20231024	6850	-40.51	20230413	3570	14.15	20231024	3.17	N	092300	500	93 억		303186	N	N	0	N	00	N
13	20231228	130724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	15	2	0.37	97144315	23917	53.94	4080	4090	4025	5270	2845	4060	4061.73	1.62	0	1749	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	761	16.30	0.81	12	0.13	250.00	5012.00	6850	20230413	-40.51	3570	20231024	14.15	6850	-40.51	20230413	3570	14.15	20231024	6850	-40.51	20230413	3570	14.15	20231024	3.17	N	092300	500	93 억		303186	N	N	0	N	00	N
14	20231228	120727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4085	25	2	0.62	78970435	19424	43.81	4080	4090	4025	5270	2845	4060	4065.61	1.62	0	1145	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	763	16.34	0.82	12	0.10	250.00	5012.00	6850	20230413	-40.36	3570	20231024	14.43	6850	-40.36	20230413	3570	14.43	20231024	6850	-40.36	20230413	3570	14.43	20231024	3.17	N	092300	500	93 억		303186	N	N	0	N	00	N
15	20231228	110727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4085	25	2	0.62	63233900	15559	35.09	4080	4090	4025	5270	2845	4060	4064.14	1.62	0	-311	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	763	16.34	0.82	12	0.08	250.00	5012.00	6850	20230413	-40.36	3570	20231024	14.43	6850	-40.36	20230413	3570	14.43	20231024	6850	-40.36	20230413	3570	14.43	20231024	3.17	N	092300	500	93 억		303186	N	N	0	N	00	N
16	20231228	100723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	10	2	0.25	27789225	6836	15.42	4080	4080	4030	5270	2845	4060	4065.13	1.62	0	-2306	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	760	16.28	0.81	12	0.04	250.00	5012.00	6850	20230413	-40.58	3570	20231024	14.01	6850	-40.58	20230413	3570	14.01	20231024	6850	-40.58	20230413	3570	14.01	20231024	3.17	N	092300	500	93 억		303186	N	N	0	N	00	N
17	20231228	090724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4065	5	2	0.12	2476925	609	1.37	4080	4080	4065	5270	2845	4060	4067.20	1.62	0	-248	4146	4102	4051	4007	3956	4125	4030	93	1210	500	2920	5	1	18672816	759	16.26	0.81	12	0.00	250.00	5012.00	6850	20230413	-40.66	3570	20231024	13.87	6850	-40.66	20230413	3570	13.87	20231024	6850	-40.66	20230413	3570	13.87	20231024	3.17	N	092300	500	93 억		303186	N	N	0	N	00	N
18	20231227	160718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-35	5	-0.85	178697125	44282	24.86	4010	4095	4000	5320	2870	4095	4035.43	1.61	0	2406	4278	4186	4093	4001	3908	4140	3955	93	1225	500	2940	5	1	18672816	758	16.24	0.81	12	0.24	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.18	N	092300	500	93 억		300778	N	N	0	N	00	N
19	20231227	150729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4055	-40	5	-0.98	154399610	38286	21.49	4010	4095	4000	5320	2870	4095	4032.80	1.61	0	2038	4278	4186	4093	4001	3908	4140	3955	93	1225	500	2940	5	1	18672816	757	16.22	0.81	12	0.21	250.00	5012.00	6850	20230413	-40.80	3570	20231024	13.59	6850	-40.80	20230413	3570	13.59	20231024	6850	-40.80	20230413	3570	13.59	20231024	3.18	N	092300	500	93 억		300778	N	N	0	N	00	N
20	20231227	140726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4055	-40	5	-0.98	142046805	35242	19.79	4010	4095	4000	5320	2870	4095	4030.61	1.61	0	1542	4278	4186	4093	4001	3908	4140	3955	93	1225	500	2940	5	1	18672816	757	16.22	0.81	12	0.19	250.00	5012.00	6850	20230413	-40.80	3570	20231024	13.59	6850	-40.80	20230413	3570	13.59	20231024	6850	-40.80	20230413	3570	13.59	20231024	3.18	N	092300	500	93 억		300778	N	N	0	N	00	N
21	20231227	130720	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-35	5	-0.85	135160210	33543	18.83	4010	4095	4000	5320	2870	4095	4029.46	1.61	0	2684	4278	4186	4093	4001	3908	4140	3955	93	1225	500	2940	5	1	18672816	758	16.24	0.81	12	0.18	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.18	N	092300	500	93 억		300778	N	N	0	N	00	N
22	20231227	120721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4040	-55	5	-1.34	125003295	31029	17.42	4010	4095	4000	5320	2870	4095	4028.60	1.61	0	1923	4278	4186	4093	4001	3908	4140	3955	93	1225	500	2940	5	1	18672816	754	16.16	0.81	12	0.17	250.00	5012.00	6850	20230413	-41.02	3570	20231024	13.17	6850	-41.02	20230413	3570	13.17	20231024	6850	-41.02	20230413	3570	13.17	20231024	3.18	N	092300	500	93 억		300778	N	N	0	N	00	N
23	20231227	110726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4025	-70	5	-1.71	118263030	29362	16.48	4010	4095	4000	5320	2870	4095	4027.76	1.61	0	2428	4278	4186	4093	4001	3908	4140	3955	93	1225	500	2940	5	1	18672816	752	16.10	0.80	12	0.16	250.00	5012.00	6850	20230413	-41.24	3570	20231024	12.75	6850	-41.24	20230413	3570	12.75	20231024	6850	-41.24	20230413	3570	12.75	20231024	3.18	N	092300	500	93 억		300778	N	N	0	N	00	N
24	20231227	100724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4000	-95	5	-2.32	89223780	22144	12.43	4010	4095	4000	5320	2870	4095	4029.25	1.61	0	995	4278	4186	4093	4001	3908	4140	3955	93	1225	500	2940	5	1	18672816	747	16.00	0.80	12	0.12	250.00	5012.00	6850	20230413	-41.61	3570	20231024	12.04	6850	-41.61	20230413	3570	12.04	20231024	6850	-41.61	20230413	3570	12.04	20231024	3.18	N	092300	500	93 억		300778	N	N	0	N	00	N
25	20231227	090727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4095	0	3	0.00	32458880	8038	4.51	4010	4095	4010	5320	2870	4095	4038.18	1.61	0	2166	4278	4186	4093	4001	3908	4140	3955	93	1225	500	2940	5	1	18672816	765	16.38	0.82	12	0.04	250.00	5012.00	6850	20230413	-40.22	3570	20231024	14.71	6850	-40.22	20230413	3570	14.71	20231024	6850	-40.22	20230413	3570	14.71	20231024	3.18	N	092300	500	93 억		300778	N	N	0	N	00	N
26	20231226	160727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4095	-65	5	-1.56	721066990	178118	228.87	4160	4185	4000	5400	2915	4160	4048.25	1.68	0	-13261	4306	4232	4146	4072	3986	4270	4110	93	1240	500	2990	5	1	18672816	765	16.38	0.82	12	0.95	250.00	5012.00	6850	20230413	-40.22	3570	20231024	14.71	6850	-40.22	20230413	3570	14.71	20231024	6850	-40.22	20230413	3570	14.71	20231024	3.22	N	092300	500	93 억		314037	N	N	0	N	00	N
27	20231226	150724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	-85	5	-2.04	691876095	170962	219.68	4160	4185	4000	5400	2915	4160	4046.96	1.68	0	-13656	4306	4232	4146	4072	3986	4270	4110	93	1240	500	2990	5	1	18672816	761	16.30	0.81	12	0.92	250.00	5012.00	6850	20230413	-40.51	3570	20231024	14.15	6850	-40.51	20230413	3570	14.15	20231024	6850	-40.51	20230413	3570	14.15	20231024	3.22	N	092300	500	93 억		314037	N	N	0	N	00	N
28	20231226	140726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	-85	5	-2.04	662904480	163854	210.54	4160	4185	4000	5400	2915	4160	4045.70	1.68	0	-14948	4306	4232	4146	4072	3986	4270	4110	93	1240	500	2990	5	1	18672816	761	16.30	0.81	12	0.88	250.00	5012.00	6850	20230413	-40.51	3570	20231024	14.15	6850	-40.51	20230413	3570	14.15	20231024	6850	-40.51	20230413	3570	14.15	20231024	3.22	N	092300	500	93 억		314037	N	N	0	N	00	N
29	20231226	130725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4055	-105	5	-2.52	412847260	101816	130.83	4160	4185	4000	5400	2915	4160	4054.84	1.68	0	-11962	4306	4232	4146	4072	3986	4270	4110	93	1240	500	2990	5	1	18672816	757	16.22	0.81	12	0.55	250.00	5012.00	6850	20230413	-40.80	3570	20231024	13.59	6850	-40.80	20230413	3570	13.59	20231024	6850	-40.80	20230413	3570	13.59	20231024	3.22	N	092300	500	93 억		314037	N	N	0	N	00	N
30	20231226	120724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4085	-75	5	-1.80	197636085	48435	62.24	4160	4185	4050	5400	2915	4160	4080.44	1.68	0	-10811	4306	4232	4146	4072	3986	4270	4110	93	1240	500	2990	5	1	18672816	763	16.34	0.82	12	0.26	250.00	5012.00	6850	20230413	-40.36	3570	20231024	14.43	6850	-40.36	20230413	3570	14.43	20231024	6850	-40.36	20230413	3570	14.43	20231024	3.22	N	092300	500	93 억		314037	N	N	0	N	00	N
31	20231226	110728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4100	-60	5	-1.44	130509255	31928	41.03	4160	4185	4065	5400	2915	4160	4087.61	1.68	0	-8536	4306	4232	4146	4072	3986	4270	4110	93	1240	500	2990	5	1	18672816	766	16.40	0.82	12	0.17	250.00	5012.00	6850	20230413	-40.15	3570	20231024	14.85	6850	-40.15	20230413	3570	14.85	20231024	6850	-40.15	20230413	3570	14.85	20231024	3.22	N	092300	500	93 억		314037	N	N	0	N	00	N
32	20231226	100724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4090	-70	5	-1.68	87352735	21368	27.46	4160	4185	4065	5400	2915	4160	4088.02	1.68	0	-7283	4306	4232	4146	4072	3986	4270	4110	93	1240	500	2990	5	1	18672816	764	16.36	0.82	12	0.11	250.00	5012.00	6850	20230413	-40.29	3570	20231024	14.57	6850	-40.29	20230413	3570	14.57	20231024	6850	-40.29	20230413	3570	14.57	20231024	3.22	N	092300	500	93 억		314037	N	N	0	N	00	N
33	20231226	090726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4145	-15	5	-0.36	4893690	1177	1.51	4160	4185	4145	5400	2915	4160	4157.77	1.68	0	-376	4306	4232	4146	4072	3986	4270	4110	93	1240	500	2990	5	1	18672816	774	16.58	0.83	12	0.01	250.00	5012.00	6850	20230413	-39.49	3570	20231024	16.11	6850	-39.49	20230413	3570	16.11	20231024	6850	-39.49	20230413	3570	16.11	20231024	3.22	N	092300	500	93 억		314037	N	N	0	N	00	N
34	20231222	160715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	70	2	1.71	322300415	77774	116.32	4135	4220	4060	5310	2865	4090	4144.09	1.62	0	10434	4213	4151	4088	4026	3963	4120	3995	93	1220	500	2940	5	1	18672816	777	16.64	0.83	12	0.42	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	6850	-39.27	20230413	3570	16.53	20231024	6850	-39.27	20230413	3570	16.53	20231024	3.26	N	092300	500	93 억		303216	N	N	0	N	00	N
35	20231222	150713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	80	2	1.96	307471475	74211	110.99	4135	4220	4060	5310	2865	4090	4143.23	1.62	0	11337	4213	4151	4088	4026	3963	4120	3995	93	1220	500	2940	5	1	18672816	779	16.68	0.83	12	0.40	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.26	N	092300	500	93 억		303216	N	N	0	N	00	N
36	20231222	140709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	70	2	1.71	229186555	55406	82.86	4135	4220	4060	5310	2865	4090	4136.53	1.62	0	11298	4213	4151	4088	4026	3963	4120	3995	93	1220	500	2940	5	1	18672816	777	16.64	0.83	12	0.30	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	6850	-39.27	20230413	3570	16.53	20231024	6850	-39.27	20230413	3570	16.53	20231024	3.26	N	092300	500	93 억		303216	N	N	0	N	00	N
37	20231222	130712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4150	60	2	1.47	132357685	32258	48.24	4135	4160	4060	5310	2865	4090	4103.11	1.62	0	10078	4213	4151	4088	4026	3963	4120	3995	93	1220	500	2940	5	1	18672816	775	16.60	0.83	12	0.17	250.00	5012.00	6850	20230413	-39.42	3570	20231024	16.25	6850	-39.42	20230413	3570	16.25	20231024	6850	-39.42	20230413	3570	16.25	20231024	3.26	N	092300	500	93 억		303216	N	N	0	N	00	N
38	20231222	120710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	30	2	0.73	93480895	22884	34.22	4135	4135	4060	5310	2865	4090	4084.98	1.62	0	7395	4213	4151	4088	4026	3963	4120	3995	93	1220	500	2940	5	1	18672816	769	16.48	0.82	12	0.12	250.00	5012.00	6850	20230413	-39.85	3570	20231024	15.41	6850	-39.85	20230413	3570	15.41	20231024	6850	-39.85	20230413	3570	15.41	20231024	3.26	N	092300	500	93 억		303216	N	N	0	N	00	N
39	20231222	110710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4110	20	2	0.49	71877505	17630	26.37	4135	4135	4060	5310	2865	4090	4076.97	1.62	0	3200	4213	4151	4088	4026	3963	4120	3995	93	1220	500	2940	5	1	18672816	767	16.44	0.82	12	0.09	250.00	5012.00	6850	20230413	-40.00	3570	20231024	15.13	6850	-40.00	20230413	3570	15.13	20231024	6850	-40.00	20230413	3570	15.13	20231024	3.26	N	092300	500	93 억		303216	N	N	0	N	00	N
40	20231222	100708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4105	15	2	0.37	53363345	13089	19.58	4135	4135	4060	5310	2865	4090	4076.92	1.62	0	2236	4213	4151	4088	4026	3963	4120	3995	93	1220	500	2940	5	1	18672816	767	16.42	0.82	12	0.07	250.00	5012.00	6850	20230413	-40.07	3570	20231024	14.99	6850	-40.07	20230413	3570	14.99	20231024	6850	-40.07	20230413	3570	14.99	20231024	3.26	N	092300	500	93 억		303216	N	N	0	N	00	N
41	20231222	090711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4120	30	2	0.73	6274635	1526	2.28	4135	4135	4100	5310	2865	4090	4112.41	1.62	0	-906	4213	4151	4088	4026	3963	4120	3995	93	1220	500	2940	5	1	18672816	769	16.48	0.82	12	0.01	250.00	5012.00	6850	20230413	-39.85	3570	20231024	15.41	6850	-39.85	20230413	3570	15.41	20231024	6850	-39.85	20230413	3570	15.41	20231024	3.26	N	092300	500	93 억		303216	N	N	0	N	00	N
42	20231221	160706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4090	-50	5	-1.21	272146025	66774	110.33	4100	4150	4025	5380	2900	4140	4075.55	1.67	0	-8183	4256	4197	4161	4102	4066	4180	4085	93	1240	500	2980	5	1	18672816	764	16.36	0.82	12	0.36	250.00	5012.00	6850	20230413	-40.29	3570	20231024	14.57	6850	-40.29	20230413	3570	14.57	20231024	6850	-40.29	20230413	3570	14.57	20231024	3.27	N	092300	500	93 억		311139	N	N	0	N	00	N
43	20231221	150708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4090	-50	5	-1.21	263388885	64630	106.79	4100	4150	4025	5380	2900	4140	4075.25	1.67	0	-7902	4256	4197	4161	4102	4066	4180	4085	93	1240	500	2980	5	1	18672816	764	16.36	0.82	12	0.35	250.00	5012.00	6850	20230413	-40.29	3570	20231024	14.57	6850	-40.29	20230413	3570	14.57	20231024	6850	-40.29	20230413	3570	14.57	20231024	3.27	N	092300	500	93 억		311139	N	N	0	N	00	N
44	20231221	140707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	-70	5	-1.69	236367065	58018	95.86	4100	4150	4025	5380	2900	4140	4073.94	1.67	0	-6729	4256	4197	4161	4102	4066	4180	4085	93	1240	500	2980	5	1	18672816	760	16.28	0.81	12	0.31	250.00	5012.00	6850	20230413	-40.58	3570	20231024	14.01	6850	-40.58	20230413	3570	14.01	20231024	6850	-40.58	20230413	3570	14.01	20231024	3.27	N	092300	500	93 억		311139	N	N	0	N	00	N
45	20231221	130706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	-65	5	-1.57	206558135	50684	83.75	4100	4150	4025	5380	2900	4140	4075.31	1.67	0	-5863	4256	4197	4161	4102	4066	4180	4085	93	1240	500	2980	5	1	18672816	761	16.30	0.81	12	0.27	250.00	5012.00	6850	20230413	-40.51	3570	20231024	14.15	6850	-40.51	20230413	3570	14.15	20231024	6850	-40.51	20230413	3570	14.15	20231024	3.27	N	092300	500	93 억		311139	N	N	0	N	00	N
46	20231221	120710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-80	5	-1.93	188459575	46226	76.38	4100	4150	4025	5380	2900	4140	4076.81	1.67	0	-5267	4256	4197	4161	4102	4066	4180	4085	93	1240	500	2980	5	1	18672816	758	16.24	0.81	12	0.25	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.27	N	092300	500	93 억		311139	N	N	0	N	00	N
47	20231221	110710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4065	-75	5	-1.81	156984130	38453	63.54	4100	4150	4025	5380	2900	4140	4082.37	1.67	0	-5192	4256	4197	4161	4102	4066	4180	4085	93	1240	500	2980	5	1	18672816	759	16.26	0.81	12	0.21	250.00	5012.00	6850	20230413	-40.66	3570	20231024	13.87	6850	-40.66	20230413	3570	13.87	20231024	6850	-40.66	20230413	3570	13.87	20231024	3.27	N	092300	500	93 억		311139	N	N	0	N	00	N
48	20231221	100707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4115	-25	5	-0.60	55516900	13532	22.36	4100	4150	4060	5380	2900	4140	4102.41	1.67	0	1147	4256	4197	4161	4102	4066	4180	4085	93	1240	500	2980	5	1	18672816	768	16.46	0.82	12	0.07	250.00	5012.00	6850	20230413	-39.93	3570	20231024	15.27	6850	-39.93	20230413	3570	15.27	20231024	6850	-39.93	20230413	3570	15.27	20231024	3.27	N	092300	500	93 억		311139	N	N	0	N	00	N
49	20231221	090708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4110	-30	5	-0.72	8301250	2021	3.34	4100	4150	4100	5380	2900	4140	4106.12	1.67	0	922	4256	4197	4161	4102	4066	4180	4085	93	1240	500	2980	5	1	18672816	767	16.44	0.82	12	0.01	250.00	5012.00	6850	20230413	-40.00	3570	20231024	15.13	6850	-40.00	20230413	3570	15.13	20231024	6850	-40.00	20230413	3570	15.13	20231024	3.27	N	092300	500	93 억		311139	N	N	0	N	00	N
50	20231220	160709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4140	-40	5	-0.96	249210705	60001	102.26	4220	4220	4125	5430	2930	4180	4153.48	1.67	0	-1058	4233	4206	4173	4146	4113	4220	4160	93	1250	500	3000	5	1	18672816	773	16.56	0.83	12	0.32	250.00	5012.00	6850	20230413	-39.56	3570	20231024	15.97	6850	-39.56	20230413	3570	15.97	20231024	6850	-39.56	20230413	3570	15.97	20231024	3.30	N	092300	500	93 억		312405	N	N	0	N	00	N
51	20231220	150746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4135	-45	5	-1.08	214187960	51527	87.82	4220	4220	4135	5430	2930	4180	4156.81	1.67	0	-3587	4233	4206	4173	4146	4113	4220	4160	93	1250	500	3000	5	1	18672816	772	16.54	0.83	12	0.28	250.00	5012.00	6850	20230413	-39.64	3570	20231024	15.83	6850	-39.64	20230413	3570	15.83	20231024	6850	-39.64	20230413	3570	15.83	20231024	3.30	N	092300	500	93 억		312405	N	N	0	N	00	N
52	20231220	140754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	-10	5	-0.24	102681235	24668	42.04	4220	4220	4150	5430	2930	4180	4162.53	1.67	0	-1736	4233	4206	4173	4146	4113	4220	4160	93	1250	500	3000	5	1	18672816	779	16.68	0.83	12	0.13	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.30	N	092300	500	93 억		312405	N	N	0	N	00	N
53	20231220	130749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	-20	5	-0.48	95924140	23046	39.28	4220	4220	4150	5430	2930	4180	4162.29	1.67	0	-964	4233	4206	4173	4146	4113	4220	4160	93	1250	500	3000	5	1	18672816	777	16.64	0.83	12	0.12	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	6850	-39.27	20230413	3570	16.53	20231024	6850	-39.27	20230413	3570	16.53	20231024	3.30	N	092300	500	93 억		312405	N	N	0	N	00	N
54	20231220	120706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4175	-5	5	-0.12	74862320	17987	30.66	4220	4220	4150	5430	2930	4180	4162.02	1.67	0	-1595	4233	4206	4173	4146	4113	4220	4160	93	1250	500	3000	5	1	18672816	780	16.70	0.83	12	0.10	250.00	5012.00	6850	20230413	-39.05	3570	20231024	16.95	6850	-39.05	20230413	3570	16.95	20231024	6850	-39.05	20230413	3570	16.95	20231024	3.30	N	092300	500	93 억		312405	N	N	0	N	00	N
55	20231220	110709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	-15	5	-0.36	66360440	15950	27.18	4220	4220	4150	5430	2930	4180	4160.53	1.67	0	-1767	4233	4206	4173	4146	4113	4220	4160	93	1250	500	3000	5	1	18672816	778	16.66	0.83	12	0.09	250.00	5012.00	6850	20230413	-39.20	3570	20231024	16.67	6850	-39.20	20230413	3570	16.67	20231024	6850	-39.20	20230413	3570	16.67	20231024	3.30	N	092300	500	93 억		312405	N	N	0	N	00	N
56	20231220	100707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	-10	5	-0.24	31654150	7603	12.96	4220	4220	4150	5430	2930	4180	4163.38	1.67	0	-1045	4233	4206	4173	4146	4113	4220	4160	93	1250	500	3000	5	1	18672816	779	16.68	0.83	12	0.04	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.30	N	092300	500	93 억		312405	N	N	0	N	00	N
57	20231220	090707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4150	-30	5	-0.72	11798940	2830	4.82	4220	4220	4150	5430	2930	4180	4169.24	1.67	0	-535	4233	4206	4173	4146	4113	4220	4160	93	1250	500	3000	5	1	18672816	775	16.60	0.83	12	0.02	250.00	5012.00	6850	20230413	-39.42	3570	20231024	16.25	6850	-39.42	20230413	3570	16.25	20231024	6850	-39.42	20230413	3570	16.25	20231024	3.30	N	092300	500	93 억		312405	N	N	0	N	00	N
58	20231219	160706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	0	3	0.00	244283355	58564	92.52	4160	4200	4140	5430	2930	4180	4165.19	1.69	0	-2712	4343	4261	4208	4126	4073	4302	4167	93	1250	500	3000	5	1	18672816	781	16.72	0.83	12	0.31	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.32	N	092300	500	93 억		315117	N	N	0	N	00	N
59	20231219	150709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	-15	5	-0.36	136990735	32892	51.96	4160	4200	4140	5430	2930	4180	4164.86	1.69	0	-1836	4343	4261	4208	4126	4073	4302	4167	93	1250	500	3000	5	1	18672816	778	16.66	0.83	12	0.18	250.00	5012.00	6850	20230413	-39.20	3570	20231024	16.67	6850	-39.20	20230413	3570	16.67	20231024	6850	-39.20	20230413	3570	16.67	20231024	3.32	N	092300	500	93 억		315117	N	N	0	N	00	N
60	20231219	140705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	-10	5	-0.24	120239505	28868	45.60	4160	4200	4140	5430	2930	4180	4165.15	1.69	0	-2238	4343	4261	4208	4126	4073	4302	4167	93	1250	500	3000	5	1	18672816	779	16.68	0.83	12	0.15	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.32	N	092300	500	93 억		315117	N	N	0	N	00	N
61	20231219	130710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4175	-5	5	-0.12	111959665	26885	42.47	4160	4200	4140	5430	2930	4180	4164.39	1.69	0	-2285	4343	4261	4208	4126	4073	4302	4167	93	1250	500	3000	5	1	18672816	780	16.70	0.83	12	0.14	250.00	5012.00	6850	20230413	-39.05	3570	20231024	16.95	6850	-39.05	20230413	3570	16.95	20231024	6850	-39.05	20230413	3570	16.95	20231024	3.32	N	092300	500	93 억		315117	N	N	0	N	00	N
62	20231219	120709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4175	-5	5	-0.12	105502725	25338	40.03	4160	4200	4140	5430	2930	4180	4163.81	1.69	0	-2295	4343	4261	4208	4126	4073	4302	4167	93	1250	500	3000	5	1	18672816	780	16.70	0.83	12	0.14	250.00	5012.00	6850	20230413	-39.05	3570	20231024	16.95	6850	-39.05	20230413	3570	16.95	20231024	6850	-39.05	20230413	3570	16.95	20231024	3.32	N	092300	500	93 억		315117	N	N	0	N	00	N
63	20231219	110709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4155	-25	5	-0.60	83471835	20057	31.69	4160	4200	4140	5430	2930	4180	4161.73	1.69	0	-1639	4343	4261	4208	4126	4073	4302	4167	93	1250	500	3000	5	1	18672816	776	16.62	0.83	12	0.11	250.00	5012.00	6850	20230413	-39.34	3570	20231024	16.39	6850	-39.34	20230413	3570	16.39	20231024	6850	-39.34	20230413	3570	16.39	20231024	3.32	N	092300	500	93 억		315117	N	N	0	N	00	N
64	20231219	100708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	-20	5	-0.48	51100495	12273	19.39	4160	4200	4150	5430	2930	4180	4163.65	1.69	0	841	4343	4261	4208	4126	4073	4302	4167	93	1250	500	3000	5	1	18672816	777	16.64	0.83	12	0.07	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	6850	-39.27	20230413	3570	16.53	20231024	6850	-39.27	20230413	3570	16.53	20231024	3.32	N	092300	500	93 억		315117	N	N	0	N	00	N
65	20231219	090704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	20	2	0.48	10663745	2558	4.04	4160	4200	4160	5430	2930	4180	4168.78	1.69	0	-32	4343	4261	4208	4126	4073	4302	4167	93	1250	500	3000	5	1	18672816	784	16.80	0.84	12	0.01	250.00	5012.00	6850	20230413	-38.69	3570	20231024	17.65	6850	-38.69	20230413	3570	17.65	20231024	6850	-38.69	20230413	3570	17.65	20231024	3.32	N	092300	500	93 억		315117	N	N	0	N	00	N
66	20231218	160704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	5	2	0.12	264883280	63119	80.10	4175	4290	4155	5420	2925	4175	4196.57	1.66	0	3948	4308	4241	4198	4131	4088	4220	4110	93	1245	500	3000	5	1	18672816	781	16.72	0.83	12	0.34	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.33	N	092300	500	93 억		310394	N	N	0	N	00	N
67	20231218	150706	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	35	2	0.84	238528880	56816	72.10	4175	4290	4155	5420	2925	4175	4198.27	1.66	0	3136	4308	4241	4198	4131	4088	4220	4110	93	1245	500	3000	5	1	18672816	786	16.84	0.84	12	0.30	250.00	5012.00	6850	20230413	-38.54	3570	20231024	17.93	6850	-38.54	20230413	3570	17.93	20231024	6850	-38.54	20230413	3570	17.93	20231024	3.33	N	092300	500	93 억		310394	N	N	0	N	00	N
68	20231218	140702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	25	2	0.60	189794680	45157	57.31	4175	4290	4155	5420	2925	4175	4203.00	1.66	0	756	4308	4241	4198	4131	4088	4220	4110	93	1245	500	3000	5	1	18672816	784	16.80	0.84	12	0.24	250.00	5012.00	6850	20230413	-38.69	3570	20231024	17.65	6850	-38.69	20230413	3570	17.65	20231024	6850	-38.69	20230413	3570	17.65	20231024	3.33	N	092300	500	93 억		310394	N	N	0	N	00	N
69	20231218	130703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	40	2	0.96	153541965	36509	46.33	4175	4290	4155	5420	2925	4175	4205.59	1.66	0	-952	4308	4241	4198	4131	4088	4220	4110	93	1245	500	3000	5	1	18672816	787	16.86	0.84	12	0.20	250.00	5012.00	6850	20230413	-38.47	3570	20231024	18.07	6850	-38.47	20230413	3570	18.07	20231024	6850	-38.47	20230413	3570	18.07	20231024	3.33	N	092300	500	93 억		310394	N	N	0	N	00	N
70	20231218	120658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	40	2	0.96	128923130	30666	38.92	4175	4290	4155	5420	2925	4175	4204.11	1.66	0	-192	4308	4241	4198	4131	4088	4220	4110	93	1245	500	3000	5	1	18672816	787	16.86	0.84	12	0.16	250.00	5012.00	6850	20230413	-38.47	3570	20231024	18.07	6850	-38.47	20230413	3570	18.07	20231024	6850	-38.47	20230413	3570	18.07	20231024	3.33	N	092300	500	93 억		310394	N	N	0	N	00	N
71	20231218	110702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	10	2	0.24	86369310	20487	26.00	4175	4290	4155	5420	2925	4175	4215.81	1.66	0	-3576	4308	4241	4198	4131	4088	4220	4110	93	1245	500	3000	5	1	18672816	781	16.74	0.83	12	0.11	250.00	5012.00	6850	20230413	-38.91	3570	20231024	17.23	6850	-38.91	20230413	3570	17.23	20231024	6850	-38.91	20230413	3570	17.23	20231024	3.33	N	092300	500	93 억		310394	N	N	0	N	00	N
72	20231218	100700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	5	2	0.12	20115490	4813	6.11	4175	4205	4155	5420	2925	4175	4179.41	1.66	0	-1043	4308	4241	4198	4131	4088	4220	4110	93	1245	500	3000	5	1	18672816	781	16.72	0.83	12	0.03	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.33	N	092300	500	93 억		310394	N	N	0	N	00	N
73	20231218	090658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4175	0	3	0.00	2041680	489	0.62	4175	4185	4170	5420	2925	4175	4175.21	1.66	0	-403	4308	4241	4198	4131	4088	4220	4110	93	1245	500	3000	5	1	18672816	780	16.70	0.83	12	0.00	250.00	5012.00	6850	20230413	-39.05	3570	20231024	16.95	6850	-39.05	20230413	3570	16.95	20231024	6850	-39.05	20230413	3570	16.95	20231024	3.33	N	092300	500	93 억		310394	N	N	0	N	00	N
74	20231215	160659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4175	-45	5	-1.07	331032340	78609	114.97	4220	4265	4155	5480	2955	4220	4211.11	1.71	0	-8483	4326	4272	4216	4162	4106	4245	4135	93	1260	500	3030	5	1	18672816	780	16.70	0.83	12	0.42	250.00	5012.00	6850	20230413	-39.05	3570	20231024	16.95	6850	-39.05	20230413	3570	16.95	20231024	6850	-39.05	20230413	3570	16.95	20231024	3.30	N	092300	500	93 억		318873	N	N	0	N	00	N
75	20231215	150703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	-60	5	-1.42	316157950	75041	109.75	4220	4265	4160	5480	2955	4220	4213.11	1.71	0	-8254	4326	4272	4216	4162	4106	4245	4135	93	1260	500	3030	5	1	18672816	777	16.64	0.83	12	0.40	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	6850	-39.27	20230413	3570	16.53	20231024	6850	-39.27	20230413	3570	16.53	20231024	3.30	N	092300	500	93 억		318873	N	N	0	N	00	N
76	20231215	140702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	-55	5	-1.30	290128490	68794	100.62	4220	4265	4165	5480	2955	4220	4217.34	1.71	0	-6673	4326	4272	4216	4162	4106	4245	4135	93	1260	500	3030	5	1	18672816	778	16.66	0.83	12	0.37	250.00	5012.00	6850	20230413	-39.20	3570	20231024	16.67	6850	-39.20	20230413	3570	16.67	20231024	6850	-39.20	20230413	3570	16.67	20231024	3.30	N	092300	500	93 억		318873	N	N	0	N	00	N
77	20231215	130657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	-35	5	-0.83	267446905	63357	92.66	4220	4265	4170	5480	2955	4220	4221.28	1.71	0	-4187	4326	4272	4216	4162	4106	4245	4135	93	1260	500	3030	5	1	18672816	781	16.74	0.83	12	0.34	250.00	5012.00	6850	20230413	-38.91	3570	20231024	17.23	6850	-38.91	20230413	3570	17.23	20231024	6850	-38.91	20230413	3570	17.23	20231024	3.30	N	092300	500	93 억		318873	N	N	0	N	00	N
78	20231215	120658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	-25	5	-0.59	242389445	57372	83.91	4220	4265	4185	5480	2955	4220	4224.90	1.71	0	396	4326	4272	4216	4162	4106	4245	4135	93	1260	500	3030	5	1	18672816	783	16.78	0.84	12	0.31	250.00	5012.00	6850	20230413	-38.76	3570	20231024	17.51	6850	-38.76	20230413	3570	17.51	20231024	6850	-38.76	20230413	3570	17.51	20231024	3.30	N	092300	500	93 억		318873	N	N	0	N	00	N
79	20231215	110654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	-20	5	-0.47	229131415	54214	79.29	4220	4265	4195	5480	2955	4220	4226.46	1.71	0	2008	4326	4272	4216	4162	4106	4245	4135	93	1260	500	3030	5	1	18672816	784	16.80	0.84	12	0.29	250.00	5012.00	6850	20230413	-38.69	3570	20231024	17.65	6850	-38.69	20230413	3570	17.65	20231024	6850	-38.69	20230413	3570	17.65	20231024	3.30	N	092300	500	93 억		318873	N	N	0	N	00	N
80	20231215	100700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	20	2	0.47	129328720	30550	44.68	4220	4265	4215	5480	2955	4220	4233.49	1.71	0	5841	4326	4272	4216	4162	4106	4245	4135	93	1260	500	3030	5	1	18672816	792	16.96	0.85	12	0.16	250.00	5012.00	6850	20230413	-38.10	3570	20231024	18.77	6850	-38.10	20230413	3570	18.77	20231024	6850	-38.10	20230413	3570	18.77	20231024	3.30	N	092300	500	93 억		318873	N	N	0	N	00	N
81	20231215	090701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	20	2	0.47	4716240	1118	1.64	4220	4245	4215	5480	2955	4220	4217.82	1.71	0	-521	4326	4272	4216	4162	4106	4245	4135	93	1260	500	3030	5	1	18672816	792	16.96	0.85	12	0.01	250.00	5012.00	6850	20230413	-38.10	3570	20231024	18.77	6850	-38.10	20230413	3570	18.77	20231024	6850	-38.10	20230413	3570	18.77	20231024	3.30	N	092300	500	93 억		318873	N	N	0	N	00	N
82	20231214	160656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4220	25	2	0.60	284907925	67718	93.24	4250	4270	4160	5450	2940	4195	4207.27	1.72	0	-2229	4315	4255	4210	4150	4105	4232	4127	93	1255	500	3020	5	1	18672816	788	16.88	0.84	12	0.36	250.00	5012.00	6850	20230413	-38.39	3570	20231024	18.21	6850	-38.39	20230413	3570	18.21	20231024	6850	-38.39	20230413	3570	18.21	20231024	3.31	N	092300	500	93 억		321093	N	N	0	N	00	N
83	20231214	150721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	-15	5	-0.36	279935000	66536	91.61	4250	4270	4160	5450	2940	4195	4207.27	1.72	0	-2425	4315	4255	4210	4150	4105	4232	4127	93	1255	500	3020	5	1	18672816	781	16.72	0.83	12	0.36	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.31	N	092300	500	93 억		321093	N	N	0	N	00	N
84	20231214	140703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	20	2	0.48	253275875	60180	82.86	4250	4270	4160	5450	2940	4195	4208.64	1.72	0	-2389	4315	4255	4210	4150	4105	4232	4127	93	1255	500	3020	5	1	18672816	787	16.86	0.84	12	0.32	250.00	5012.00	6850	20230413	-38.47	3570	20231024	18.07	6850	-38.47	20230413	3570	18.07	20231024	6850	-38.47	20230413	3570	18.07	20231024	3.31	N	092300	500	93 억		321093	N	N	0	N	00	N
85	20231214	130717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	0	3	0.00	172705285	40945	56.38	4250	4270	4190	5450	2940	4195	4217.98	1.72	0	-7203	4315	4255	4210	4150	4105	4232	4127	93	1255	500	3020	5	1	18672816	783	16.78	0.84	12	0.22	250.00	5012.00	6850	20230413	-38.76	3570	20231024	17.51	6850	-38.76	20230413	3570	17.51	20231024	6850	-38.76	20230413	3570	17.51	20231024	3.31	N	092300	500	93 억		321093	N	N	0	N	00	N
86	20231214	120728	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	5	2	0.12	161436735	38263	52.68	4250	4270	4190	5450	2940	4195	4219.13	1.72	0	-6281	4315	4255	4210	4150	4105	4232	4127	93	1255	500	3020	5	1	18672816	784	16.80	0.84	12	0.20	250.00	5012.00	6850	20230413	-38.69	3570	20231024	17.65	6850	-38.69	20230413	3570	17.65	20231024	6850	-38.69	20230413	3570	17.65	20231024	3.31	N	092300	500	93 억		321093	N	N	0	N	00	N
87	20231214	110659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	40	2	0.95	137283520	32514	44.77	4250	4270	4200	5450	2940	4195	4222.29	1.72	0	-2374	4315	4255	4210	4150	4105	4232	4127	93	1255	500	3020	5	1	18672816	791	16.94	0.84	12	0.17	250.00	5012.00	6850	20230413	-38.18	3570	20231024	18.63	6850	-38.18	20230413	3570	18.63	20231024	6850	-38.18	20230413	3570	18.63	20231024	3.31	N	092300	500	93 억		321093	N	N	0	N	00	N
88	20231214	100650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4245	50	2	1.19	48584155	11436	15.75	4250	4270	4210	5450	2940	4195	4248.35	1.72	0	180	4315	4255	4210	4150	4105	4232	4127	93	1255	500	3020	5	1	18672816	793	16.98	0.85	12	0.06	250.00	5012.00	6850	20230413	-38.03	3570	20231024	18.91	6850	-38.03	20230413	3570	18.91	20231024	6850	-38.03	20230413	3570	18.91	20231024	3.31	N	092300	500	93 억		321093	N	N	0	N	00	N
89	20231214	090630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4265	70	2	1.67	11521290	2707	3.73	4250	4270	4210	5450	2940	4195	4256.11	1.72	0	447	4315	4255	4210	4150	4105	4232	4127	93	1255	500	3020	5	1	18672816	796	17.06	0.85	12	0.01	250.00	5012.00	6850	20230413	-37.74	3570	20231024	19.47	6850	-37.74	20230413	3570	19.47	20231024	6850	-37.74	20230413	3570	19.47	20231024	3.31	N	092300	500	93 억		321093	N	N	0	N	00	N
90	20231213	160655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	-55	5	-1.29	304874615	72627	139.54	4250	4270	4165	5520	2975	4250	4197.83	1.67	0	6865	4303	4276	4223	4196	4143	4290	4210	93	1270	500	3060	5	1	18672816	783	16.78	0.84	12	0.39	250.00	5012.00	6850	20230413	-38.76	3570	20231024	17.51	6850	-38.76	20230413	3570	17.51	20231024	6850	-38.76	20230413	3570	17.51	20231024	3.32	N	092300	500	93 억		312239	N	N	0	N	00	N
91	20231213	150710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	-40	5	-0.94	290638270	69239	133.03	4250	4270	4165	5520	2975	4250	4197.61	1.67	0	6646	4303	4276	4223	4196	4143	4290	4210	93	1270	500	3060	5	1	18672816	786	16.84	0.84	12	0.37	250.00	5012.00	6850	20230413	-38.54	3570	20231024	17.93	6850	-38.54	20230413	3570	17.93	20231024	6850	-38.54	20230413	3570	17.93	20231024	3.32	N	092300	500	93 억		312239	N	N	0	N	00	N
92	20231213	140708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	-15	5	-0.35	277659575	66165	127.12	4250	4270	4165	5520	2975	4250	4196.47	1.67	0	7792	4303	4276	4223	4196	4143	4290	4210	93	1270	500	3060	5	1	18672816	791	16.94	0.84	12	0.35	250.00	5012.00	6850	20230413	-38.18	3570	20231024	18.63	6850	-38.18	20230413	3570	18.63	20231024	6850	-38.18	20230413	3570	18.63	20231024	3.32	N	092300	500	93 억		312239	N	N	0	N	00	N
93	20231213	130710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4215	-35	5	-0.82	226362090	53944	103.64	4250	4270	4165	5520	2975	4250	4196.24	1.67	0	5195	4303	4276	4223	4196	4143	4290	4210	93	1270	500	3060	5	1	18672816	787	16.86	0.84	12	0.29	250.00	5012.00	6850	20230413	-38.47	3570	20231024	18.07	6850	-38.47	20230413	3570	18.07	20231024	6850	-38.47	20230413	3570	18.07	20231024	3.32	N	092300	500	93 억		312239	N	N	0	N	00	N
94	20231213	120707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-10	5	-0.24	170847385	40738	78.27	4250	4270	4165	5520	2975	4250	4193.81	1.67	0	-420	4303	4276	4223	4196	4143	4290	4210	93	1270	500	3060	5	1	18672816	792	16.96	0.85	12	0.22	250.00	5012.00	6850	20230413	-38.10	3570	20231024	18.77	6850	-38.10	20230413	3570	18.77	20231024	6850	-38.10	20230413	3570	18.77	20231024	3.32	N	092300	500	93 억		312239	N	N	0	N	00	N
95	20231213	110709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4175	-75	5	-1.76	109121525	26032	50.01	4250	4270	4165	5520	2975	4250	4191.82	1.67	0	-1057	4303	4276	4223	4196	4143	4290	4210	93	1270	500	3060	5	1	18672816	780	16.70	0.83	12	0.14	250.00	5012.00	6850	20230413	-39.05	3570	20231024	16.95	6850	-39.05	20230413	3570	16.95	20231024	6850	-39.05	20230413	3570	16.95	20231024	3.32	N	092300	500	93 억		312239	N	N	0	N	00	N
96	20231213	100712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	-60	5	-1.41	77338405	18436	35.42	4250	4270	4165	5520	2975	4250	4194.97	1.67	0	500	4303	4276	4223	4196	4143	4290	4210	93	1270	500	3060	5	1	18672816	782	16.76	0.84	12	0.10	250.00	5012.00	6850	20230413	-38.83	3570	20231024	17.37	6850	-38.83	20230413	3570	17.37	20231024	6850	-38.83	20230413	3570	17.37	20231024	3.32	N	092300	500	93 억		312239	N	N	0	N	00	N
97	20231213	090703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4240	-10	5	-0.24	4412200	1043	2.00	4250	4270	4200	5520	2975	4250	4230.30	1.67	0	-903	4303	4276	4223	4196	4143	4290	4210	93	1270	500	3060	5	1	18672816	792	16.96	0.85	12	0.01	250.00	5012.00	6850	20230413	-38.10	3570	20231024	18.77	6850	-38.10	20230413	3570	18.77	20231024	6850	-38.10	20230413	3570	18.77	20231024	3.32	N	092300	500	93 억		312239	N	N	0	N	00	N
98	20231212	160640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	60	2	1.43	212714940	50670	83.70	4200	4250	4170	5440	2935	4190	4198.04	1.61	0	10813	4243	4216	4168	4141	4093	4230	4155	93	1250	500	3010	5	1	18672816	794	17.00	0.85	12	0.27	250.00	5012.00	6850	20230413	-37.96	3570	20231024	19.05	6850	-37.96	20230413	3570	19.05	20231024	6850	-37.96	20230413	3570	19.05	20231024	3.34	N	092300	500	93 억		301477	N	N	0	N	00	N
99	20231212	150645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4195	5	2	0.12	179703735	42873	70.82	4200	4220	4170	5440	2935	4190	4191.54	1.61	0	11647	4243	4216	4168	4141	4093	4230	4155	93	1250	500	3010	5	1	18672816	783	16.78	0.84	12	0.23	250.00	5012.00	6850	20230413	-38.76	3570	20231024	17.51	6850	-38.76	20230413	3570	17.51	20231024	6850	-38.76	20230413	3570	17.51	20231024	3.34	N	092300	500	93 억		301477	N	N	0	N	00	N
100	20231212	140612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	0	3	0.00	158285300	37761	62.38	4200	4220	4170	5440	2935	4190	4191.77	1.61	0	10144	4243	4216	4168	4141	4093	4230	4155	93	1250	500	3010	5	1	18672816	782	16.76	0.84	12	0.20	250.00	5012.00	6850	20230413	-38.83	3570	20231024	17.37	6850	-38.83	20230413	3570	17.37	20231024	6850	-38.83	20230413	3570	17.37	20231024	3.34	N	092300	500	93 억		301477	N	N	0	N	00	N
101	20231212	130612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	10	2	0.24	105580705	25220	41.66	4200	4215	4170	5440	2935	4190	4186.39	1.61	0	8776	4243	4216	4168	4141	4093	4230	4155	93	1250	500	3010	5	1	18672816	784	16.80	0.84	12	0.14	250.00	5012.00	6850	20230413	-38.69	3570	20231024	17.65	6850	-38.69	20230413	3570	17.65	20231024	6850	-38.69	20230413	3570	17.65	20231024	3.34	N	092300	500	93 억		301477	N	N	0	N	00	N
102	20231212	120608	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4200	10	2	0.24	89112870	21293	35.17	4200	4215	4170	5440	2935	4190	4185.08	1.61	0	7339	4243	4216	4168	4141	4093	4230	4155	93	1250	500	3010	5	1	18672816	784	16.80	0.84	12	0.11	250.00	5012.00	6850	20230413	-38.69	3570	20231024	17.65	6850	-38.69	20230413	3570	17.65	20231024	6850	-38.69	20230413	3570	17.65	20231024	3.34	N	092300	500	93 억		301477	N	N	0	N	00	N
103	20231212	110618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4185	-5	5	-0.12	77673925	18560	30.66	4200	4215	4170	5440	2935	4190	4185.02	1.61	0	6706	4243	4216	4168	4141	4093	4230	4155	93	1250	500	3010	5	1	18672816	781	16.74	0.83	12	0.10	250.00	5012.00	6850	20230413	-38.91	3570	20231024	17.23	6850	-38.91	20230413	3570	17.23	20231024	6850	-38.91	20230413	3570	17.23	20231024	3.34	N	092300	500	93 억		301477	N	N	0	N	00	N
104	20231212	100641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	0	3	0.00	60606905	14493	23.94	4200	4210	4170	5440	2935	4190	4181.81	1.61	0	6810	4243	4216	4168	4141	4093	4230	4155	93	1250	500	3010	5	1	18672816	782	16.76	0.84	12	0.08	250.00	5012.00	6850	20230413	-38.83	3570	20231024	17.37	6850	-38.83	20230413	3570	17.37	20231024	6850	-38.83	20230413	3570	17.37	20231024	3.34	N	092300	500	93 억		301477	N	N	0	N	00	N
105	20231212	090641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4175	-15	5	-0.36	3579650	856	1.41	4200	4200	4175	5440	2935	4190	4181.83	1.61	0	49	4243	4216	4168	4141	4093	4230	4155	93	1250	500	3010	5	1	18672816	780	16.70	0.83	12	0.00	250.00	5012.00	6850	20230413	-39.05	3570	20231024	16.95	6850	-39.05	20230413	3570	16.95	20231024	6850	-39.05	20230413	3570	16.95	20231024	3.34	N	092300	500	93 억		301477	N	N	0	N	00	N
106	20231211	160642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4190	85	2	2.07	252277740	60526	165.10	4120	4195	4120	5330	2875	4105	4168.04	1.50	-15523	6625	4181	4142	4106	4067	4031	4162	4087	93	1225	500	2950	5	1	18672816	782	16.76	0.84	12	0.32	250.00	5012.00	6850	20230413	-38.83	3570	20231024	17.37	6850	-38.83	20230413	3570	17.37	20231024	6850	-38.83	20230413	3570	17.37	20231024	3.43	N	092300	500	93 억		279329	N	N	0	N	00	N
107	20231211	150640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	75	2	1.83	238903340	57329	156.38	4120	4195	4120	5330	2875	4105	4167.23	1.50	-15523	6459	4181	4142	4106	4067	4031	4162	4087	93	1225	500	2950	5	1	18672816	781	16.72	0.83	12	0.31	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.43	N	092300	500	93 억		279329	N	N	0	N	00	N
108	20231211	140640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4140	35	2	0.85	148742860	35676	97.32	4120	4195	4120	5330	2875	4105	4169.27	1.50	-15523	6276	4181	4142	4106	4067	4031	4162	4087	93	1225	500	2950	5	1	18672816	773	16.56	0.83	12	0.19	250.00	5012.00	6850	20230413	-39.56	3570	20231024	15.97	6850	-39.56	20230413	3570	15.97	20231024	6850	-39.56	20230413	3570	15.97	20231024	3.43	N	092300	500	93 억		279329	N	N	0	N	00	N
109	20231211	130641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	55	2	1.34	126667145	30357	82.81	4120	4195	4120	5330	2875	4105	4172.58	1.50	-15523	6018	4181	4142	4106	4067	4031	4162	4087	93	1225	500	2950	5	1	18672816	777	16.64	0.83	12	0.16	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	6850	-39.27	20230413	3570	16.53	20231024	6850	-39.27	20230413	3570	16.53	20231024	3.43	N	092300	500	93 억		279329	N	N	0	N	00	N
110	20231211	120640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	60	2	1.46	113643185	27228	74.27	4120	4195	4120	5330	2875	4105	4173.76	1.50	-15523	6549	4181	4142	4106	4067	4031	4162	4087	93	1225	500	2950	5	1	18672816	778	16.66	0.83	12	0.15	250.00	5012.00	6850	20230413	-39.20	3570	20231024	16.67	6850	-39.20	20230413	3570	16.67	20231024	6850	-39.20	20230413	3570	16.67	20231024	3.43	N	092300	500	93 억		279329	N	N	0	N	00	N
111	20231211	110638	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	75	2	1.83	94930100	22746	62.05	4120	4195	4120	5330	2875	4105	4173.49	1.50	-15523	6481	4181	4142	4106	4067	4031	4162	4087	93	1225	500	2950	5	1	18672816	781	16.72	0.83	12	0.12	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.43	N	092300	500	93 억		279329	N	N	0	N	00	N
112	20231211	100636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	75	2	1.83	88135000	21118	57.61	4120	4195	4120	5330	2875	4105	4173.45	1.50	-15523	6328	4181	4142	4106	4067	4031	4162	4087	93	1225	500	2950	5	1	18672816	781	16.72	0.83	12	0.11	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.43	N	092300	500	93 억		279329	N	N	0	N	00	N
113	20231211	090636	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	25	2	0.61	4827985	1170	3.19	4120	4145	4120	5330	2875	4105	4126.48	1.50	-15523	398	4181	4142	4106	4067	4031	4162	4087	93	1225	500	2950	5	1	18672816	771	16.52	0.82	12	0.01	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.43	N	092300	500	93 억		279329	N	N	0	N	00	N
114	20231208	160630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4105	35	2	0.86	150154510	36599	80.91	4070	4145	4070	5290	2850	4070	4102.68	1.50	0	15523	4160	4115	4085	4040	4010	4100	4025	93	1220	500	2930	5	1	18672816	767	16.42	0.82	12	0.20	250.00	5012.00	6850	20230413	-40.07	3570	20231024	14.99	6850	-40.07	20230413	3570	14.99	20231024	6850	-40.07	20230413	3570	14.99	20231024	3.45	N	092300	500	93 억		279329	N	N	0	N	00	N
115	20231208	150633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4115	45	2	1.11	140280120	34197	75.60	4070	4145	4070	5290	2850	4070	4102.12	1.50	0	13991	4160	4115	4085	4040	4010	4100	4025	93	1220	500	2930	5	1	18672816	768	16.46	0.82	12	0.18	250.00	5012.00	6850	20230413	-39.93	3570	20231024	15.27	6850	-39.93	20230413	3570	15.27	20231024	6850	-39.93	20230413	3570	15.27	20231024	3.45	N	092300	500	93 억		279329	N	N	0	N	00	N
116	20231208	140632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4110	40	2	0.98	120496970	29389	64.97	4070	4145	4070	5290	2850	4070	4100.07	1.50	0	12589	4160	4115	4085	4040	4010	4100	4025	93	1220	500	2930	5	1	18672816	767	16.44	0.82	12	0.16	250.00	5012.00	6850	20230413	-40.00	3570	20231024	15.13	6850	-40.00	20230413	3570	15.13	20231024	6850	-40.00	20230413	3570	15.13	20231024	3.45	N	092300	500	93 억		279329	N	N	0	N	00	N
117	20231208	130632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4105	35	2	0.86	88750860	21645	47.85	4070	4145	4070	5290	2850	4070	4100.29	1.50	0	6926	4160	4115	4085	4040	4010	4100	4025	93	1220	500	2930	5	1	18672816	767	16.42	0.82	12	0.12	250.00	5012.00	6850	20230413	-40.07	3570	20231024	14.99	6850	-40.07	20230413	3570	14.99	20231024	6850	-40.07	20230413	3570	14.99	20231024	3.45	N	092300	500	93 억		279329	N	N	0	N	00	N
118	20231208	120628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4090	20	2	0.49	78735625	19202	42.45	4070	4145	4070	5290	2850	4070	4100.39	1.50	0	5755	4160	4115	4085	4040	4010	4100	4025	93	1220	500	2930	5	1	18672816	764	16.36	0.82	12	0.10	250.00	5012.00	6850	20230413	-40.29	3570	20231024	14.57	6850	-40.29	20230413	3570	14.57	20231024	6850	-40.29	20230413	3570	14.57	20231024	3.45	N	092300	500	93 억		279329	N	N	0	N	00	N
119	20231208	110626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4095	25	2	0.61	64353400	15687	34.68	4070	4145	4070	5290	2850	4070	4102.34	1.50	0	5345	4160	4115	4085	4040	4010	4100	4025	93	1220	500	2930	5	1	18672816	765	16.38	0.82	12	0.08	250.00	5012.00	6850	20230413	-40.22	3570	20231024	14.71	6850	-40.22	20230413	3570	14.71	20231024	6850	-40.22	20230413	3570	14.71	20231024	3.45	N	092300	500	93 억		279329	N	N	0	N	00	N
120	20231208	100634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4115	45	2	1.11	45150165	11010	24.34	4070	4145	4070	5290	2850	4070	4100.83	1.50	0	5091	4160	4115	4085	4040	4010	4100	4025	93	1220	500	2930	5	1	18672816	768	16.46	0.82	12	0.06	250.00	5012.00	6850	20230413	-39.93	3570	20231024	15.27	6850	-39.93	20230413	3570	15.27	20231024	6850	-39.93	20230413	3570	15.27	20231024	3.45	N	092300	500	93 억		279329	N	N	0	N	00	N
121	20231208	090625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4095	25	2	0.61	9140510	2245	4.96	4070	4095	4070	5290	2850	4070	4071.50	1.50	0	131	4160	4115	4085	4040	4010	4100	4025	93	1220	500	2930	5	1	18672816	765	16.38	0.82	12	0.01	250.00	5012.00	6850	20230413	-40.22	3570	20231024	14.71	6850	-40.22	20230413	3570	14.71	20231024	6850	-40.22	20230413	3570	14.71	20231024	3.45	N	092300	500	93 억		279329	N	N	0	N	00	N
122	20231207	160628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	-40	5	-0.97	184146150	45129	109.92	4100	4130	4055	5340	2880	4110	4080.44	1.48	0	2770	4230	4170	4125	4065	4020	4200	4095	93	1230	500	2950	5	1	18672816	760	16.28	0.81	12	0.24	250.00	5012.00	6850	20230413	-40.58	3570	20231024	14.01	6850	-40.58	20230413	3570	14.01	20231024	6850	-40.58	20230413	3570	14.01	20231024	3.47	N	092300	500	93 억		276559	N	N	0	N	00	N
123	20231207	150629	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4100	-10	5	-0.24	175090130	42906	104.51	4100	4130	4055	5340	2880	4110	4080.78	1.48	0	2779	4230	4170	4125	4065	4020	4200	4095	93	1230	500	2950	5	1	18672816	766	16.40	0.82	12	0.23	250.00	5012.00	6850	20230413	-40.15	3570	20231024	14.85	6850	-40.15	20230413	3570	14.85	20231024	6850	-40.15	20230413	3570	14.85	20231024	3.47	N	092300	500	93 억		276559	N	N	0	N	00	N
124	20231207	140626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4070	-40	5	-0.97	172517235	42277	102.98	4100	4130	4055	5340	2880	4110	4080.64	1.48	0	2975	4230	4170	4125	4065	4020	4200	4095	93	1230	500	2950	5	1	18672816	760	16.28	0.81	12	0.23	250.00	5012.00	6850	20230413	-40.58	3570	20231024	14.01	6850	-40.58	20230413	3570	14.01	20231024	6850	-40.58	20230413	3570	14.01	20231024	3.47	N	092300	500	93 억		276559	N	N	0	N	00	N
125	20231207	130626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	-35	5	-0.85	117595540	28808	70.17	4100	4130	4055	5340	2880	4110	4082.04	1.48	0	-1182	4230	4170	4125	4065	4020	4200	4095	93	1230	500	2950	5	1	18672816	761	16.30	0.81	12	0.15	250.00	5012.00	6850	20230413	-40.51	3570	20231024	14.15	6850	-40.51	20230413	3570	14.15	20231024	6850	-40.51	20230413	3570	14.15	20231024	3.47	N	092300	500	93 억		276559	N	N	0	N	00	N
126	20231207	120628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4060	-50	5	-1.22	109762230	26881	65.48	4100	4130	4055	5340	2880	4110	4083.26	1.48	0	-1745	4230	4170	4125	4065	4020	4200	4095	93	1230	500	2950	5	1	18672816	758	16.24	0.81	12	0.14	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	6850	-40.73	20230413	3570	13.73	20231024	6850	-40.73	20230413	3570	13.73	20231024	3.47	N	092300	500	93 억		276559	N	N	0	N	00	N
127	20231207	110624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4075	-35	5	-0.85	92528480	22639	55.14	4100	4130	4055	5340	2880	4110	4087.13	1.48	0	-1858	4230	4170	4125	4065	4020	4200	4095	93	1230	500	2950	5	1	18672816	761	16.30	0.81	12	0.12	250.00	5012.00	6850	20230413	-40.51	3570	20231024	14.15	6850	-40.51	20230413	3570	14.15	20231024	6850	-40.51	20230413	3570	14.15	20231024	3.47	N	092300	500	93 억		276559	N	N	0	N	00	N
128	20231207	100622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4095	-15	5	-0.36	56785520	13847	33.73	4100	4130	4080	5340	2880	4110	4100.93	1.48	0	-832	4230	4170	4125	4065	4020	4200	4095	93	1230	500	2950	5	1	18672816	765	16.38	0.82	12	0.07	250.00	5012.00	6850	20230413	-40.22	3570	20231024	14.71	6850	-40.22	20230413	3570	14.71	20231024	6850	-40.22	20230413	3570	14.71	20231024	3.47	N	092300	500	93 억		276559	N	N	0	N	00	N
129	20231207	090629	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4130	20	2	0.49	3477190	848	2.07	4100	4130	4100	5340	2880	4110	4100.46	1.48	0	-41	4230	4170	4125	4065	4020	4200	4095	93	1230	500	2950	5	1	18672816	771	16.52	0.82	12	0.00	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	6850	-39.71	20230413	3570	15.69	20231024	6850	-39.71	20230413	3570	15.69	20231024	3.47	N	092300	500	93 억		276559	N	N	0	N	00	N
130	20231206	160618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4110	10	2	0.24	168014845	40755	37.68	4080	4185	4080	5330	2870	4100	4122.56	1.42	0	12015	4266	4182	4136	4052	4006	4160	4030	93	1230	500	2950	5	1	18672816	767	16.44	0.82	12	0.22	250.00	5012.00	6850	20230413	-40.00	3570	20231024	15.13	6850	-40.00	20230413	3570	15.13	20231024	6850	-40.00	20230413	3570	15.13	20231024	3.49	N	092300	500	93 억		264543	N	N	0	N	00	N
131	20231206	150628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4145	45	2	1.10	157729050	38255	35.37	4080	4185	4080	5330	2870	4100	4123.10	1.42	0	11283	4266	4182	4136	4052	4006	4160	4030	93	1230	500	2950	5	1	18672816	774	16.58	0.83	12	0.20	250.00	5012.00	6850	20230413	-39.49	3570	20231024	16.11	6850	-39.49	20230413	3570	16.11	20231024	6850	-39.49	20230413	3570	16.11	20231024	3.49	N	092300	500	93 억		264543	N	N	0	N	00	N
132	20231206	140627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4140	40	2	0.98	124789080	30272	27.99	4080	4185	4080	5330	2870	4100	4122.26	1.42	0	7672	4266	4182	4136	4052	4006	4160	4030	93	1230	500	2950	5	1	18672816	773	16.56	0.83	12	0.16	250.00	5012.00	6850	20230413	-39.56	3570	20231024	15.97	6850	-39.56	20230413	3570	15.97	20231024	6850	-39.56	20230413	3570	15.97	20231024	3.49	N	092300	500	93 억		264543	N	N	0	N	00	N
133	20231206	130621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	70	2	1.71	123507910	29963	27.70	4080	4185	4080	5330	2870	4100	4122.01	1.42	0	7748	4266	4182	4136	4052	4006	4160	4030	93	1230	500	2950	5	1	18672816	779	16.68	0.83	12	0.16	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.49	N	092300	500	93 억		264543	N	N	0	N	00	N
134	20231206	120617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	80	2	1.95	116607830	28303	26.17	4080	4185	4080	5330	2870	4100	4119.98	1.42	0	7031	4266	4182	4136	4052	4006	4160	4030	93	1230	500	2950	5	1	18672816	781	16.72	0.83	12	0.15	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.49	N	092300	500	93 억		264543	N	N	0	N	00	N
135	20231206	110629	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	65	2	1.59	111139695	26991	24.96	4080	4185	4080	5330	2870	4100	4117.66	1.42	0	7051	4266	4182	4136	4052	4006	4160	4030	93	1230	500	2950	5	1	18672816	778	16.66	0.83	12	0.14	250.00	5012.00	6850	20230413	-39.20	3570	20231024	16.67	6850	-39.20	20230413	3570	16.67	20231024	6850	-39.20	20230413	3570	16.67	20231024	3.49	N	092300	500	93 억		264543	N	N	0	N	00	N
136	20231206	100620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4100	0	3	0.00	66525560	16205	14.98	4080	4140	4080	5330	2870	4100	4105.25	1.42	0	5342	4266	4182	4136	4052	4006	4160	4030	93	1230	500	2950	5	1	18672816	766	16.40	0.82	12	0.09	250.00	5012.00	6850	20230413	-40.15	3570	20231024	14.85	6850	-40.15	20230413	3570	14.85	20231024	6850	-40.15	20230413	3570	14.85	20231024	3.49	N	092300	500	93 억		264543	N	N	0	N	00	N
137	20231206	090623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4105	5	2	0.12	17920485	4375	4.05	4080	4140	4080	5330	2870	4100	4096.11	1.42	0	908	4266	4182	4136	4052	4006	4160	4030	93	1230	500	2950	5	1	18672816	767	16.42	0.82	12	0.02	250.00	5012.00	6850	20230413	-40.07	3570	20231024	14.99	6850	-40.07	20230413	3570	14.99	20231024	6850	-40.07	20230413	3570	14.99	20231024	3.49	N	092300	500	93 억		264543	N	N	0	N	00	N
138	20231205	160626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4100	-125	5	-2.96	445596135	108075	209.92	4115	4220	4090	5490	2960	4225	4133.48	1.43	0	-3512	4345	4285	4250	4190	4155	4267	4172	93	1265	500	3040	5	1	18672816	766	16.40	0.82	12	0.58	250.00	5012.00	6850	20230413	-40.15	3570	20231024	14.85	6850	-40.15	20230413	3570	14.85	20231024	6850	-40.15	20230413	3570	14.85	20231024	3.53	N	092300	500	93 억		266119	N	N	0	N	00	N
139	20231205	150623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4100	-125	5	-2.96	295996830	71586	139.04	4115	4220	4090	5490	2960	4225	4134.84	1.43	0	-3691	4345	4285	4250	4190	4155	4267	4172	93	1265	500	3040	5	1	18672816	766	16.40	0.82	12	0.38	250.00	5012.00	6850	20230413	-40.15	3570	20231024	14.85	6850	-40.15	20230413	3570	14.85	20231024	6850	-40.15	20230413	3570	14.85	20231024	3.53	N	092300	500	93 억		266119	N	N	0	N	00	N
140	20231205	140624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4145	-80	5	-1.89	216981650	52334	101.65	4115	4220	4115	5490	2960	4225	4146.09	1.43	0	52	4345	4285	4250	4190	4155	4267	4172	93	1265	500	3040	5	1	18672816	774	16.58	0.83	12	0.28	250.00	5012.00	6850	20230413	-39.49	3570	20231024	16.11	6850	-39.49	20230413	3570	16.11	20231024	6850	-39.49	20230413	3570	16.11	20231024	3.53	N	092300	500	93 억		266119	N	N	0	N	00	N
141	20231205	130622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4135	-90	5	-2.13	191095280	46060	89.46	4115	4220	4115	5490	2960	4225	4148.83	1.43	0	-857	4345	4285	4250	4190	4155	4267	4172	93	1265	500	3040	5	1	18672816	772	16.54	0.83	12	0.25	250.00	5012.00	6850	20230413	-39.64	3570	20231024	15.83	6850	-39.64	20230413	3570	15.83	20231024	6850	-39.64	20230413	3570	15.83	20231024	3.53	N	092300	500	93 억		266119	N	N	0	N	00	N
142	20231205	120617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4160	-65	5	-1.54	130033210	31255	60.71	4115	4220	4115	5490	2960	4225	4160.40	1.43	0	-3603	4345	4285	4250	4190	4155	4267	4172	93	1265	500	3040	5	1	18672816	777	16.64	0.83	12	0.17	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	6850	-39.27	20230413	3570	16.53	20231024	6850	-39.27	20230413	3570	16.53	20231024	3.53	N	092300	500	93 억		266119	N	N	0	N	00	N
143	20231205	110618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4165	-60	5	-1.42	104891715	25195	48.94	4115	4220	4115	5490	2960	4225	4163.20	1.43	0	-3146	4345	4285	4250	4190	4155	4267	4172	93	1265	500	3040	5	1	18672816	778	16.66	0.83	12	0.13	250.00	5012.00	6850	20230413	-39.20	3570	20231024	16.67	6850	-39.20	20230413	3570	16.67	20231024	6850	-39.20	20230413	3570	16.67	20231024	3.53	N	092300	500	93 억		266119	N	N	0	N	00	N
144	20231205	100620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4180	-45	5	-1.07	79119305	19029	36.96	4115	4220	4115	5490	2960	4225	4157.83	1.43	0	-2457	4345	4285	4250	4190	4155	4267	4172	93	1265	500	3040	5	1	18672816	781	16.72	0.83	12	0.10	250.00	5012.00	6850	20230413	-38.98	3570	20231024	17.09	6850	-38.98	20230413	3570	17.09	20231024	6850	-38.98	20230413	3570	17.09	20231024	3.53	N	092300	500	93 억		266119	N	N	0	N	00	N
145	20231205	090619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4170	-55	5	-1.30	36051420	8732	16.96	4115	4180	4115	5490	2960	4225	4128.66	1.43	0	101	4345	4285	4250	4190	4155	4267	4172	93	1265	500	3040	5	1	18672816	779	16.68	0.83	12	0.05	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	6850	-39.12	20230413	3570	16.81	20231024	6850	-39.12	20230413	3570	16.81	20231024	3.53	N	092300	500	93 억		266119	N	N	0	N	00	N
146	20231204	160617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4225	-90	5	-2.09	218148305	51485	93.82	4305	4310	4215	5600	3025	4315	4237.13	1.48	0	-11029	4491	4402	4306	4217	4121	4447	4262	93	1285	500	3100	5	1	18672816	789	16.90	0.84	12	0.28	250.00	5012.00	6850	20230413	-38.32	3570	20231024	18.35	6850	-38.32	20230413	3570	18.35	20231024	6850	-38.32	20230413	3570	18.35	20231024	3.55	N	092300	500	93 억		277104	N	N	0	N	00	N
147	20231204	150619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4220	-95	5	-2.20	197201740	46522	84.78	4305	4310	4215	5600	3025	4315	4238.89	1.48	0	-10568	4491	4402	4306	4217	4121	4447	4262	93	1285	500	3100	5	1	18672816	788	16.88	0.84	12	0.25	250.00	5012.00	6850	20230413	-38.39	3570	20231024	18.21	6850	-38.39	20230413	3570	18.21	20231024	6850	-38.39	20230413	3570	18.21	20231024	3.55	N	092300	500	93 억		277104	N	N	0	N	00	N
148	20231204	140615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4250	-65	5	-1.51	125012270	29428	53.63	4305	4310	4220	5600	3025	4315	4248.07	1.48	0	-3129	4491	4402	4306	4217	4121	4447	4262	93	1285	500	3100	5	1	18672816	794	17.00	0.85	12	0.16	250.00	5012.00	6850	20230413	-37.96	3570	20231024	19.05	6850	-37.96	20230413	3570	19.05	20231024	6850	-37.96	20230413	3570	19.05	20231024	3.55	N	092300	500	93 억		277104	N	N	0	N	00	N
149	20231204	130613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4230	-85	5	-1.97	106898195	25147	45.82	4305	4310	4220	5600	3025	4315	4250.93	1.48	0	-3129	4491	4402	4306	4217	4121	4447	4262	93	1285	500	3100	5	1	18672816	790	16.92	0.84	12	0.13	250.00	5012.00	6850	20230413	-38.25	3570	20231024	18.49	6850	-38.25	20230413	3570	18.49	20231024	6850	-38.25	20230413	3570	18.49	20231024	3.55	N	092300	500	93 억		277104	N	N	0	N	00	N
150	20231204	120613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4265	-50	5	-1.16	96197960	22622	41.22	4305	4310	4220	5600	3025	4315	4252.41	1.48	0	-3374	4491	4402	4306	4217	4121	4447	4262	93	1285	500	3100	5	1	18672816	796	17.06	0.85	12	0.12	250.00	5012.00	6850	20230413	-37.74	3570	20231024	19.47	6850	-37.74	20230413	3570	19.47	20231024	6850	-37.74	20230413	3570	19.47	20231024	3.55	N	092300	500	93 억		277104	N	N	0	N	00	N
151	20231204	110616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4220	-95	5	-2.20	74339740	17466	31.83	4305	4310	4220	5600	3025	4315	4256.25	1.48	0	-4552	4491	4402	4306	4217	4121	4447	4262	93	1285	500	3100	5	1	18672816	788	16.88	0.84	12	0.09	250.00	5012.00	6850	20230413	-38.39	3570	20231024	18.21	6850	-38.39	20230413	3570	18.21	20231024	6850	-38.39	20230413	3570	18.21	20231024	3.55	N	092300	500	93 억		277104	N	N	0	N	00	N
152	20231204	100615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4235	-80	5	-1.85	48599005	11380	20.74	4305	4310	4230	5600	3025	4315	4270.56	1.48	0	-3928	4491	4402	4306	4217	4121	4447	4262	93	1285	500	3100	5	1	18672816	791	16.94	0.84	12	0.06	250.00	5012.00	6850	20230413	-38.18	3570	20231024	18.63	6850	-38.18	20230413	3570	18.63	20231024	6850	-38.18	20230413	3570	18.63	20231024	3.55	N	092300	500	93 억		277104	N	N	0	N	00	N
153	20231204	090614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4300	-15	5	-0.35	8437475	1968	3.59	4305	4310	4265	5600	3025	4315	4287.33	1.48	0	-1709	4491	4402	4306	4217	4121	4447	4262	93	1285	500	3100	5	1	18672816	803	17.20	0.86	12	0.01	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	6850	-37.23	20230413	3570	20.45	20231024	6850	-37.23	20230413	3570	20.45	20231024	3.55	N	092300	500	93 억		277104	N	N	0	N	00	N
154	20231201	160615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4315	40	2	0.94	233714620	54775	138.52	4275	4395	4210	5550	2995	4275	4266.80	1.48	0	-106	4361	4317	4296	4252	4231	4307	4242	93	1275	500	3070	5	1	18672816	806	17.26	0.86	12	0.29	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	6850	-37.01	20230413	3570	20.87	20231024	6850	-37.01	20230413	3570	20.87	20231024	3.53	N	092300	500	93 억		277254	N	N	0	N	00	N
155	20231201	150613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4270	-5	5	-0.12	210960110	49489	125.15	4275	4395	4210	5550	2995	4275	4262.77	1.48	0	706	4361	4317	4296	4252	4231	4307	4242	93	1275	500	3070	5	1	18672816	797	17.08	0.85	12	0.27	250.00	5012.00	6850	20230413	-37.66	3570	20231024	19.61	6850	-37.66	20230413	3570	19.61	20231024	6850	-37.66	20230413	3570	19.61	20231024	3.53	N	092300	500	93 억		277254	N	N	0	N	00	N
156	20231201	140614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4260	-15	5	-0.35	197574200	46348	117.21	4275	4395	4210	5550	2995	4275	4262.84	1.48	0	150	4361	4317	4296	4252	4231	4307	4242	93	1275	500	3070	5	1	18672816	795	17.04	0.85	12	0.25	250.00	5012.00	6850	20230413	-37.81	3570	20231024	19.33	6850	-37.81	20230413	3570	19.33	20231024	6850	-37.81	20230413	3570	19.33	20231024	3.53	N	092300	500	93 억		277254	N	N	0	N	00	N
157	20231201	130613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4275	0	3	0.00	112241590	26472	66.94	4275	4295	4210	5550	2995	4275	4240.01	1.48	0	373	4361	4317	4296	4252	4231	4307	4242	93	1275	500	3070	5	1	18672816	798	17.10	0.85	12	0.14	250.00	5012.00	6850	20230413	-37.59	3570	20231024	19.75	6850	-37.59	20230413	3570	19.75	20231024	6850	-37.59	20230413	3570	19.75	20231024	3.53	N	092300	500	93 억		277254	N	N	0	N	00	N
158	20231201	120619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4285	10	2	0.23	102282145	24137	61.04	4275	4295	4210	5550	2995	4275	4237.57	1.48	0	201	4361	4317	4296	4252	4231	4307	4242	93	1275	500	3070	5	1	18672816	800	17.14	0.85	12	0.13	250.00	5012.00	6850	20230413	-37.45	3570	20231024	20.03	6850	-37.45	20230413	3570	20.03	20231024	6850	-37.45	20230413	3570	20.03	20231024	3.53	N	092300	500	93 억		277254	N	N	0	N	00	N
159	20231201	110615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4255	-20	5	-0.47	98485345	23247	58.79	4275	4295	4210	5550	2995	4275	4236.48	1.48	0	241	4361	4317	4296	4252	4231	4307	4242	93	1275	500	3070	5	1	18672816	795	17.02	0.85	12	0.12	250.00	5012.00	6850	20230413	-37.88	3570	20231024	19.19	6850	-37.88	20230413	3570	19.19	20231024	6850	-37.88	20230413	3570	19.19	20231024	3.53	N	092300	500	93 억		277254	N	N	0	N	00	N
160	20231201	100619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4210	-65	5	-1.52	80503735	19010	48.07	4275	4295	4210	5550	2995	4275	4234.81	1.48	0	-2749	4361	4317	4296	4252	4231	4307	4242	93	1275	500	3070	5	1	18672816	786	16.84	0.84	12	0.10	250.00	5012.00	6850	20230413	-38.54	3570	20231024	17.93	6850	-38.54	20230413	3570	17.93	20231024	6850	-38.54	20230413	3570	17.93	20231024	3.53	N	092300	500	93 억		277254	N	N	0	N	00	N
161	20231201	090612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4260	-15	5	-0.35	3611645	845	2.14	4275	4275	4260	5550	2995	4275	4274.14	1.48	0	-293	4361	4317	4296	4252	4231	4307	4242	93	1275	500	3070	5	1	18672816	795	17.04	0.85	12	0.00	250.00	5012.00	6850	20230413	-37.81	3570	20231024	19.33	6850	-37.81	20230413	3570	19.33	20231024	6850	-37.81	20230413	3570	19.33	20231024	3.53	N	092300	500	93 억		277254	N	N	0	N	00	N